KissMeData/065950/min/candle-20230915.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,192800,325023125,2915,2915,2915,2915,908
20230915,192700,325023125,2915,2915,2915,2915,0
20230915,192600,325023125,2915,2915,2915,2915,0
20230915,192500,325023125,2915,2915,2915,2915,0
20230915,192400,325023125,2915,2915,2915,2915,0
20230915,192300,325023125,2915,2915,2915,2915,0
20230915,192200,325023125,2915,2915,2915,2915,0
20230915,192100,325023125,2915,2915,2915,2915,0
20230915,192000,325023125,2915,2915,2915,2915,0
20230915,191900,325023125,2915,2915,2915,2915,0
20230915,191800,325023125,2915,2915,2915,2915,0
20230915,191700,325023125,2915,2915,2915,2915,0
20230915,191600,325023125,2915,2915,2915,2915,0
20230915,191500,325023125,2915,2915,2915,2915,0
20230915,191400,325023125,2915,2915,2915,2915,0
20230915,191300,325023125,2915,2915,2915,2915,0
20230915,191200,325023125,2915,2915,2915,2915,0
20230915,191100,325023125,2915,2915,2915,2915,0
20230915,191000,325023125,2915,2915,2915,2915,0
20230915,190900,325023125,2915,2915,2915,2915,0
20230915,190800,325023125,2915,2915,2915,2915,0
20230915,190700,325023125,2915,2915,2915,2915,0
20230915,190600,325023125,2915,2915,2915,2915,0
20230915,190500,325023125,2915,2915,2915,2915,0
20230915,190400,325023125,2915,2915,2915,2915,0
20230915,190300,325023125,2915,2915,2915,2915,0
20230915,190200,325023125,2915,2915,2915,2915,0
20230915,190100,325023125,2915,2915,2915,2915,0
20230915,190000,325023125,2915,2915,2915,2915,0
20230915,185900,325023125,2915,2915,2915,2915,0
20230915,185800,325023125,2915,2915,2915,2915,908
20230915,185700,325023125,2915,2915,2915,2915,0
20230915,185600,325023125,2915,2915,2915,2915,0
20230915,185500,325023125,2915,2915,2915,2915,0
20230915,185400,325023125,2915,2915,2915,2915,0
20230915,185300,325023125,2915,2915,2915,2915,0
20230915,185200,325023125,2915,2915,2915,2915,0
20230915,185100,325023125,2915,2915,2915,2915,0
20230915,185000,325023125,2915,2915,2915,2915,0
20230915,184900,325023125,2915,2915,2915,2915,0
20230915,184800,325023125,2915,2915,2915,2915,0
20230915,184700,325023125,2915,2915,2915,2915,0
20230915,184600,325023125,2915,2915,2915,2915,0
20230915,184500,325023125,2915,2915,2915,2915,0
20230915,184400,325023125,2915,2915,2915,2915,0
20230915,184300,325023125,2915,2915,2915,2915,0
20230915,184200,325023125,2915,2915,2915,2915,0
20230915,184100,325023125,2915,2915,2915,2915,0
20230915,184000,325023125,2915,2915,2915,2915,0
20230915,183900,325023125,2915,2915,2915,2915,0
20230915,183800,325023125,2915,2915,2915,2915,0
20230915,183700,325023125,2915,2915,2915,2915,0
20230915,183600,325023125,2915,2915,2915,2915,0
20230915,183500,325023125,2915,2915,2915,2915,0
20230915,183400,325023125,2915,2915,2915,2915,0
20230915,183300,325023125,2915,2915,2915,2915,0
20230915,183200,325023125,2915,2915,2915,2915,0
20230915,183100,325023125,2915,2915,2915,2915,0
20230915,183000,325023125,2915,2915,2915,2915,0
20230915,182900,325023125,2915,2915,2915,2915,0
20230915,182800,325023125,2915,2915,2915,2915,908
20230915,182700,325023125,2915,2915,2915,2915,0
20230915,182600,325023125,2915,2915,2915,2915,0
20230915,182500,325023125,2915,2915,2915,2915,0
20230915,182400,325023125,2915,2915,2915,2915,0
20230915,182300,325023125,2915,2915,2915,2915,0
20230915,182200,325023125,2915,2915,2915,2915,0
20230915,182100,325023125,2915,2915,2915,2915,0
20230915,182000,325023125,2915,2915,2915,2915,0
20230915,181900,325023125,2915,2915,2915,2915,0
20230915,181800,325023125,2915,2915,2915,2915,0
20230915,181700,325023125,2915,2915,2915,2915,0
20230915,181600,325023125,2915,2915,2915,2915,0
20230915,181500,325023125,2915,2915,2915,2915,0
20230915,181400,325023125,2915,2915,2915,2915,0
20230915,181300,325023125,2915,2915,2915,2915,0
20230915,181200,325023125,2915,2915,2915,2915,0
20230915,181100,325023125,2915,2915,2915,2915,0
20230915,181000,325023125,2915,2915,2915,2915,0
20230915,180900,325023125,2915,2915,2915,2915,0
20230915,180800,325023125,2915,2915,2915,2915,0
20230915,180700,325023125,2915,2915,2915,2915,0
20230915,180600,325023125,2915,2915,2915,2915,0
20230915,180500,325023125,2915,2915,2915,2915,0
20230915,180400,325023125,2915,2915,2915,2915,0
20230915,180300,325023125,2915,2915,2915,2915,0
20230915,180200,325023125,2915,2915,2915,2915,0
20230915,180100,325023125,2915,2915,2915,2915,0
20230915,180000,325023125,2915,2915,2915,2915,0
20230915,175900,325023125,2915,2915,2915,2915,0
20230915,175800,325023125,2915,2915,2915,2915,908
20230915,175700,325023125,2915,2915,2915,2915,0
20230915,175600,325023125,2915,2915,2915,2915,0
20230915,175500,325023125,2915,2915,2915,2915,0
20230915,175400,325023125,2915,2915,2915,2915,0
20230915,175300,325023125,2915,2915,2915,2915,0
20230915,175200,325023125,2915,2915,2915,2915,0
20230915,175100,325023125,2915,2915,2915,2915,0
20230915,175000,325023125,2915,2915,2915,2915,0
20230915,174900,325023125,2915,2915,2915,2915,0
20230915,174800,325023125,2915,2915,2915,2915,0
20230915,174700,325023125,2915,2915,2915,2915,0
20230915,174600,325023125,2915,2915,2915,2915,0
20230915,174500,325023125,2915,2915,2915,2915,0
20230915,174400,325023125,2915,2915,2915,2915,0
20230915,174300,325023125,2915,2915,2915,2915,0
20230915,174200,325023125,2915,2915,2915,2915,0
20230915,174100,325023125,2915,2915,2915,2915,0
20230915,174000,325023125,2915,2915,2915,2915,0
20230915,173900,325023125,2915,2915,2915,2915,0
20230915,173800,325023125,2915,2915,2915,2915,0
20230915,173700,325023125,2915,2915,2915,2915,0
20230915,173600,325023125,2915,2915,2915,2915,0
20230915,173500,325023125,2915,2915,2915,2915,0
20230915,173400,325023125,2915,2915,2915,2915,0
20230915,173300,325023125,2915,2915,2915,2915,0
20230915,173200,325023125,2915,2915,2915,2915,0
20230915,173100,325023125,2915,2915,2915,2915,0
20230915,173000,325023125,2915,2915,2915,2915,0
20230915,172900,325023125,2915,2915,2915,2915,0
20230915,172800,325023125,2915,2915,2915,2915,908
20230915,172700,325023125,2915,2915,2915,2915,0
20230915,172600,325023125,2915,2915,2915,2915,0
20230915,172500,325023125,2915,2915,2915,2915,0
20230915,172400,325023125,2915,2915,2915,2915,0
20230915,172300,325023125,2915,2915,2915,2915,0
20230915,172200,325023125,2915,2915,2915,2915,0
20230915,172100,325023125,2915,2915,2915,2915,0
20230915,172000,325023125,2915,2915,2915,2915,0
20230915,171900,325023125,2915,2915,2915,2915,0
20230915,171800,325023125,2915,2915,2915,2915,0
20230915,171700,325023125,2915,2915,2915,2915,0
20230915,171600,325023125,2915,2915,2915,2915,0
20230915,171500,325023125,2915,2915,2915,2915,0
20230915,171400,325023125,2915,2915,2915,2915,0
20230915,171300,325023125,2915,2915,2915,2915,0
20230915,171200,325023125,2915,2915,2915,2915,0
20230915,171100,325023125,2915,2915,2915,2915,0
20230915,171000,325023125,2915,2915,2915,2915,0
20230915,170900,325023125,2915,2915,2915,2915,0
20230915,170800,325023125,2915,2915,2915,2915,0
20230915,170700,325023125,2915,2915,2915,2915,0
20230915,170600,325023125,2915,2915,2915,2915,0
20230915,170500,325023125,2915,2915,2915,2915,0
20230915,170400,325023125,2915,2915,2915,2915,0
20230915,170300,325023125,2915,2915,2915,2915,0
20230915,170200,325023125,2915,2915,2915,2915,0
20230915,170100,325023125,2915,2915,2915,2915,0
20230915,170000,325023125,2915,2915,2915,2915,0
20230915,165900,325023125,2915,2915,2915,2915,0
20230915,165800,325023125,2915,2915,2915,2915,908
20230915,165700,325023125,2915,2915,2915,2915,0
20230915,165600,325023125,2915,2915,2915,2915,0
20230915,165500,325023125,2915,2915,2915,2915,0
20230915,165400,325023125,2915,2915,2915,2915,0
20230915,165300,325023125,2915,2915,2915,2915,0
20230915,165200,325023125,2915,2915,2915,2915,0
20230915,165100,325023125,2915,2915,2915,2915,0
20230915,165000,325023125,2915,2915,2915,2915,0
20230915,164900,325023125,2915,2915,2915,2915,0
20230915,164800,325023125,2915,2915,2915,2915,0
20230915,164700,325023125,2915,2915,2915,2915,0
20230915,164600,325023125,2915,2915,2915,2915,0
20230915,164500,325023125,2915,2915,2915,2915,0
20230915,164400,325023125,2915,2915,2915,2915,0
20230915,164300,325023125,2915,2915,2915,2915,0
20230915,164200,325023125,2915,2915,2915,2915,0
20230915,164100,325023125,2915,2915,2915,2915,0
20230915,164000,325023125,2915,2915,2915,2915,0
20230915,163900,325023125,2915,2915,2915,2915,0
20230915,163800,325023125,2915,2915,2915,2915,0
20230915,163700,325023125,2915,2915,2915,2915,0
20230915,163600,325023125,2915,2915,2915,2915,0
20230915,163500,325023125,2915,2915,2915,2915,0
20230915,163400,325023125,2915,2915,2915,2915,0
20230915,163300,325023125,2915,2915,2915,2915,0
20230915,163200,325023125,2915,2915,2915,2915,0
20230915,163100,325023125,2915,2915,2915,2915,0
20230915,163000,325023125,2915,2915,2915,2915,0
20230915,162900,325023125,2915,2915,2915,2915,0
20230915,162800,325023125,2915,2915,2915,2915,908
20230915,162700,325023125,2915,2915,2915,2915,0
20230915,162600,325023125,2915,2915,2915,2915,0
20230915,162500,325023125,2915,2915,2915,2915,0
20230915,162400,325023125,2915,2915,2915,2915,0
20230915,162300,325023125,2915,2915,2915,2915,0
20230915,162200,325023125,2915,2915,2915,2915,0
20230915,162100,325023125,2915,2915,2915,2915,0
20230915,162000,325023125,2915,2915,2915,2915,0
20230915,161900,325023125,2915,2915,2915,2915,0
20230915,161800,325023125,2915,2915,2915,2915,0
20230915,161700,325023125,2915,2915,2915,2915,0
20230915,161600,325023125,2915,2915,2915,2915,0
20230915,161500,325023125,2915,2915,2915,2915,0
20230915,161400,325023125,2915,2915,2915,2915,0
20230915,161300,325023125,2915,2915,2915,2915,0
20230915,161200,325023125,2915,2915,2915,2915,0
20230915,161100,325023125,2915,2915,2915,2915,0
20230915,161000,325023125,2915,2915,2915,2915,0
20230915,160900,325023125,2915,2915,2915,2915,0
20230915,160800,325023125,2915,2915,2915,2915,0
20230915,160700,325023125,2915,2915,2915,2915,0
20230915,160600,325023125,2915,2915,2915,2915,0
20230915,160500,325023125,2915,2915,2915,2915,0
20230915,160400,325023125,2915,2915,2915,2915,0
20230915,160300,325023125,2915,2915,2915,2915,0
20230915,160200,325023125,2915,2915,2915,2915,0
20230915,160100,325023125,2915,2915,2915,2915,0
20230915,160000,325023125,2915,2915,2915,2915,0
20230915,155900,325023125,2915,2915,2915,2915,0
20230915,155800,325023125,2915,2915,2915,2915,908
20230915,155700,325023125,2915,2915,2915,2915,0
20230915,155600,325023125,2915,2915,2915,2915,0
20230915,155500,325023125,2915,2915,2915,2915,0
20230915,155400,325023125,2915,2915,2915,2915,0
20230915,155300,325023125,2915,2915,2915,2915,0
20230915,155200,325023125,2915,2915,2915,2915,0
20230915,155100,325023125,2915,2915,2915,2915,0
20230915,155000,325023125,2915,2915,2915,2915,0
20230915,154900,325023125,2915,2915,2915,2915,0
20230915,154800,325023125,2915,2915,2915,2915,0
20230915,154700,325023125,2915,2915,2915,2915,0
20230915,154600,325023125,2915,2915,2915,2915,0
20230915,154500,325023125,2915,2915,2915,2915,0
20230915,154400,325023125,2915,2915,2915,2915,0
20230915,154300,325023125,2915,2915,2915,2915,0
20230915,154200,325023125,2915,2915,2915,2915,0
20230915,154100,325023125,2915,2915,2915,2915,0
20230915,154000,325023125,2915,2915,2915,2915,0
20230915,153900,325023125,2915,2915,2915,2915,0
20230915,153800,325023125,2915,2915,2915,2915,0
20230915,153700,325023125,2915,2915,2915,2915,0
20230915,153600,325023125,2915,2915,2915,2915,0
20230915,153500,325023125,2915,2915,2915,2915,0
20230915,153400,325023125,2915,2915,2915,2915,0
20230915,153300,325023125,2915,2915,2915,2915,0
20230915,153200,325023125,2915,2915,2915,2915,0
20230915,153100,325023125,2915,2915,2915,2915,0
20230915,153000,325023125,2915,2915,2915,2915,908
20230915,152900,322376305,2915,2915,2915,2915,0
20230915,152800,322376305,2915,2915,2915,2915,0
20230915,152700,322376305,2915,2915,2915,2915,0
20230915,152600,322376305,2915,2915,2915,2915,0
20230915,152500,322376305,2915,2915,2915,2915,0
20230915,152400,322376305,2915,2915,2915,2915,0
20230915,152300,322376305,2915,2915,2915,2915,0
20230915,152200,322376305,2915,2915,2915,2915,0
20230915,152100,322376305,2915,2915,2915,2915,0
20230915,152000,322376305,2915,2915,2915,2915,0
20230915,151900,322376305,2915,2910,2915,2910,1030
20230915,151800,319374350,2910,2910,2910,2910,1
20230915,151700,319371440,2900,2905,2905,2900,659
20230915,151600,317458210,2915,2905,2915,2905,350
20230915,151500,316441270,2910,2910,2910,2910,5
20230915,151400,316426720,2915,2915,2915,2915,0
20230915,151300,316426720,2915,2915,2915,2915,37
20230915,151200,316318865,2915,2915,2915,2910,1295
20230915,151100,312543950,2915,2915,2915,2915,8
20230915,151000,312520630,2910,2910,2910,2910,81
20230915,150900,312284920,2910,2915,2915,2910,70
20230915,150800,312081215,2915,2915,2915,2905,150
20230915,150700,311644895,2910,2905,2910,2905,912
20230915,150600,308990980,2910,2910,2910,2910,2
20230915,150500,308985160,2910,2910,2910,2910,0
20230915,150400,308985160,2910,2910,2910,2910,9
20230915,150300,308958970,2910,2905,2910,2905,2736
20230915,150200,301010860,2900,2900,2900,2900,0
20230915,150100,301010860,2900,2900,2900,2900,10
20230915,150000,300981860,2895,2905,2905,2895,1789
20230915,145900,295798660,2905,2905,2905,2905,371
20230915,145800,294720905,2905,2905,2905,2905,1544
20230915,145700,290235585,2905,2905,2905,2905,1
20230915,145600,290232680,2900,2900,2900,2900,1
20230915,145500,290229780,2900,2900,2900,2900,0
20230915,145400,290229780,2900,2900,2900,2900,379
20230915,145300,289130680,2905,2905,2905,2905,0
20230915,145200,289130680,2905,2905,2905,2905,0
20230915,145100,289130680,2905,2905,2910,2905,713
20230915,145000,287059410,2910,2910,2910,2910,1
20230915,144900,287056500,2910,2910,2910,2910,0
20230915,144800,287056500,2910,2910,2910,2910,0
20230915,144700,287056500,2910,2910,2910,2910,0
20230915,144600,287056500,2910,2910,2910,2910,42
20230915,144500,286934280,2910,2910,2910,2910,1
20230915,144400,286931370,2905,2905,2905,2905,0
20230915,144300,286931370,2905,2910,2910,2905,204
20230915,144200,286338745,2905,2905,2905,2905,1
20230915,144100,286335840,2910,2910,2910,2910,163
20230915,144000,285861510,2915,2915,2915,2915,0
20230915,143900,285861510,2915,2910,2915,2910,151
20230915,143800,285422095,2910,2910,2910,2910,0
20230915,143700,285422095,2910,2910,2910,2910,184
20230915,143600,284886655,2910,2910,2910,2910,50
20230915,143500,284741155,2910,2915,2915,2910,36
20230915,143400,284636390,2910,2910,2910,2910,165
20230915,143300,284156240,2910,2910,2910,2910,800
20230915,143200,281828240,2900,2900,2900,2900,1764
20230915,143100,276712640,2905,2905,2905,2905,0
20230915,143000,276712640,2905,2905,2905,2905,0
20230915,142900,276712640,2905,2905,2905,2905,956
20230915,142800,273935460,2910,2910,2910,2910,0
20230915,142700,273935460,2910,2910,2910,2910,1
20230915,142600,273932550,2905,2905,2905,2905,200
20230915,142500,273351550,2910,2910,2910,2910,0
20230915,142400,273351550,2910,2910,2910,2910,0
20230915,142300,273351550,2910,2910,2910,2910,195
20230915,142200,272784100,2910,2910,2910,2910,41
20230915,142100,272664790,2905,2905,2910,2905,824
20230915,142000,270270570,2905,2905,2905,2905,755
20230915,141900,268077295,2905,2905,2905,2905,153
20230915,141800,267632830,2905,2910,2910,2905,984
20230915,141700,264771630,2910,2910,2910,2910,0
20230915,141600,264771630,2910,2910,2910,2910,0
20230915,141500,264771630,2910,2910,2910,2910,8
20230915,141400,264748350,2910,2910,2910,2910,526
20230915,141300,263217690,2910,2910,2910,2910,680
20230915,141200,261238890,2910,2910,2910,2910,0
20230915,141100,261238890,2910,2910,2910,2910,0
20230915,141000,261238890,2910,2910,2910,2910,0
20230915,140900,261238890,2910,2910,2910,2910,91
20230915,140800,260974080,2910,2910,2910,2910,0
20230915,140700,260974080,2910,2905,2910,2905,16
20230915,140600,260927565,2905,2905,2905,2905,35
20230915,140500,260825890,2905,2905,2905,2905,100
20230915,140400,260535390,2905,2905,2905,2905,858
20230915,140300,258042900,2910,2910,2910,2910,0
20230915,140200,258042900,2910,2910,2910,2910,0
20230915,140100,258042900,2910,2910,2910,2910,0
20230915,140000,258042900,2910,2910,2910,2910,1
20230915,135900,258039990,2895,2895,2895,2895,0
20230915,135800,258039990,2895,2895,2895,2895,0
20230915,135700,258039990,2895,2895,2895,2895,0
20230915,135600,258039990,2895,2895,2895,2895,0
20230915,135500,258039990,2895,2895,2895,2895,0
20230915,135400,258039990,2895,2895,2895,2895,0
20230915,135300,258039990,2895,2895,2895,2895,0
20230915,135200,258039990,2895,2895,2895,2895,0
20230915,135100,258039990,2895,2895,2895,2895,0
20230915,135000,258039990,2895,2900,2900,2895,1456
20230915,134900,253820625,2905,2905,2905,2905,938
20230915,134800,251095735,2910,2910,2910,2910,0
20230915,134700,251095735,2910,2910,2910,2905,102
20230915,134600,250799415,2905,2910,2910,2905,68
20230915,134500,250601620,2910,2910,2910,2910,0
20230915,134400,250601620,2910,2910,2910,2910,18
20230915,134300,250549240,2910,2910,2910,2910,0
20230915,134200,250549240,2910,2910,2910,2910,347
20230915,134100,249539470,2910,2910,2910,2910,221
20230915,134000,248896360,2915,2915,2915,2915,0
20230915,133900,248896360,2915,2915,2915,2915,10
20230915,133800,248867210,2915,2915,2915,2910,502
20230915,133700,247405880,2915,2915,2915,2915,0
20230915,133600,247405880,2915,2915,2915,2915,0
20230915,133500,247405880,2915,2915,2915,2915,11
20230915,133400,247373815,2915,2915,2915,2915,72
20230915,133300,247163935,2915,2915,2915,2915,0
20230915,133200,247163935,2915,2915,2915,2915,0
20230915,133100,247163935,2915,2915,2915,2915,0
20230915,133000,247163935,2915,2915,2915,2915,0
20230915,132900,247163935,2915,2915,2915,2915,0
20230915,132800,247163935,2915,2915,2915,2915,10
20230915,132700,247134785,2915,2915,2915,2915,0
20230915,132600,247134785,2915,2915,2915,2915,1
20230915,132500,247131870,2915,2915,2915,2915,0
20230915,132400,247131870,2915,2910,2915,2910,20
20230915,132300,247073575,2920,2920,2920,2920,0
20230915,132200,247073575,2920,2920,2920,2920,0
20230915,132100,247073575,2920,2910,2920,2910,343
20230915,132000,246073195,2910,2910,2910,2910,28
20230915,131900,245991715,2910,2910,2910,2910,0
20230915,131800,245991715,2910,2910,2910,2910,50
20230915,131700,245846215,2915,2915,2915,2915,0
20230915,131600,245846215,2915,2915,2915,2915,0
20230915,131500,245846215,2915,2915,2915,2915,0
20230915,131400,245846215,2915,2915,2915,2915,0
20230915,131300,245846215,2915,2915,2915,2915,0
20230915,131200,245846215,2915,2915,2915,2915,0
20230915,131100,245846215,2915,2915,2915,2915,0
20230915,131000,245846215,2915,2915,2915,2915,0
20230915,130900,245846215,2915,2915,2915,2915,0
20230915,130800,245846215,2915,2915,2915,2915,0
20230915,130700,245846215,2915,2915,2915,2915,0
20230915,130600,245846215,2915,2915,2915,2915,0
20230915,130500,245846215,2915,2915,2915,2915,0
20230915,130400,245846215,2915,2915,2915,2915,1969
20230915,130300,240106580,2915,2915,2915,2915,26
20230915,130200,240030790,2915,2910,2915,2910,51
20230915,130100,239882245,2915,2915,2915,2915,0
20230915,130000,239882245,2915,2915,2915,2915,1
20230915,125900,239879330,2915,2915,2915,2915,0
20230915,125800,239879330,2915,2915,2915,2915,0
20230915,125700,239879330,2915,2915,2915,2915,0
20230915,125600,239879330,2915,2915,2915,2915,0
20230915,125500,239879330,2915,2915,2915,2915,16
20230915,125400,239832690,2915,2915,2915,2915,100
20230915,125300,239541190,2915,2915,2915,2915,0
20230915,125200,239541190,2915,2915,2915,2915,32
20230915,125100,239447910,2915,2910,2915,2910,93
20230915,125000,239177245,2910,2900,2910,2900,12274
20230915,124900,203553500,2900,2890,2900,2890,93
20230915,124800,203283830,2890,2890,2890,2890,0
20230915,124700,203283830,2890,2890,2890,2890,300
20230915,124600,202416830,2890,2890,2890,2890,11
20230915,124500,202385040,2895,2895,2895,2895,2745
20230915,124400,194438265,2900,2900,2900,2900,0
20230915,124300,194438265,2900,2900,2900,2900,0
20230915,124200,194438265,2900,2900,2900,2900,0
20230915,124100,194438265,2900,2900,2900,2900,272
20230915,124000,193649465,2900,2895,2900,2895,934
20230915,123900,190944290,2890,2890,2890,2890,0
20230915,123800,190944290,2890,2890,2890,2890,0
20230915,123700,190944290,2890,2890,2890,2890,3
20230915,123600,190935620,2895,2895,2895,2895,0
20230915,123500,190935620,2895,2895,2895,2895,0
20230915,123400,190935620,2895,2895,2895,2895,0
20230915,123300,190935620,2895,2895,2895,2895,0
20230915,123200,190935620,2895,2895,2895,2895,0
20230915,123100,190935620,2895,2895,2895,2895,0
20230915,123000,190935620,2895,2895,2895,2895,0
20230915,122900,190935620,2895,2895,2895,2895,68
20230915,122800,190738760,2895,2895,2895,2895,30
20230915,122700,190651910,2895,2895,2895,2895,0
20230915,122600,190651910,2895,2895,2895,2895,0
20230915,122500,190651910,2895,2895,2895,2890,333
20230915,122400,189687925,2895,2895,2895,2895,14
20230915,122300,189647395,2895,2895,2895,2895,0
20230915,122200,189647395,2895,2895,2895,2895,0
20230915,122100,189647395,2895,2895,2895,2895,1000
20230915,122000,186752395,2895,2895,2895,2895,0
20230915,121900,186752395,2895,2895,2895,2895,0
20230915,121800,186752395,2895,2895,2895,2895,0
20230915,121700,186752395,2895,2895,2895,2895,0
20230915,121600,186752395,2895,2895,2895,2895,1
20230915,121500,186749500,2890,2890,2890,2890,0
20230915,121400,186749500,2890,2890,2890,2890,0
20230915,121300,186749500,2890,2890,2890,2890,0
20230915,121200,186749500,2890,2890,2890,2890,0
20230915,121100,186749500,2890,2890,2890,2890,1
20230915,121000,186746610,2895,2895,2895,2895,0
20230915,120900,186746610,2895,2895,2895,2895,0
20230915,120800,186746610,2895,2895,2895,2895,1
20230915,120700,186743715,2890,2890,2890,2890,0
20230915,120600,186743715,2890,2895,2895,2890,1385
20230915,120500,182740565,2895,2895,2895,2895,167
20230915,120400,182257100,2895,2895,2895,2895,0
20230915,120300,182257100,2895,2895,2895,2895,0
20230915,120200,182257100,2895,2895,2895,2895,53
20230915,120100,182103665,2895,2895,2895,2895,0
20230915,120000,182103665,2895,2895,2895,2895,0
20230915,115900,182103665,2895,2895,2895,2895,50
20230915,115800,181958915,2895,2890,2895,2890,4
20230915,115700,181947350,2885,2890,2890,2885,1779
20230915,115600,176814600,2890,2890,2890,2890,1000
20230915,115500,173924600,2890,2895,2895,2890,357
20230915,115400,172891370,2890,2890,2890,2890,0
20230915,115300,172891370,2890,2890,2890,2890,100
20230915,115200,172602370,2885,2885,2885,2885,0
20230915,115100,172602370,2885,2890,2890,2885,170
20230915,115000,172111125,2890,2895,2895,2890,2
20230915,114900,172105340,2895,2895,2895,2895,3
20230915,114800,172096655,2895,2895,2895,2895,0
20230915,114700,172096655,2895,2895,2895,2890,156
20230915,114600,171645565,2890,2890,2890,2890,2500
20230915,114500,164420565,2895,2895,2895,2895,0
20230915,114400,164420565,2895,2895,2895,2895,209
20230915,114300,163815510,2900,2900,2900,2900,0
20230915,114200,163815510,2900,2900,2900,2900,0
20230915,114100,163815510,2900,2900,2900,2900,0
20230915,114000,163815510,2900,2900,2900,2900,0
20230915,113900,163815510,2900,2900,2900,2900,0
20230915,113800,163815510,2900,2900,2900,2900,0
20230915,113700,163815510,2900,2900,2900,2900,0
20230915,113600,163815510,2900,2900,2900,2900,2
20230915,113500,163809710,2900,2900,2900,2900,0
20230915,113400,163809710,2900,2900,2900,2900,0
20230915,113300,163809710,2900,2900,2900,2900,0
20230915,113200,163809710,2900,2900,2900,2900,138
20230915,113100,163409510,2900,2900,2900,2900,10
20230915,113000,163380510,2900,2900,2900,2900,1
20230915,112900,163377610,2900,2900,2900,2900,345
20230915,112800,162377110,2895,2895,2895,2895,0
20230915,112700,162377110,2895,2895,2895,2895,100
20230915,112600,162087610,2900,2900,2900,2900,9
20230915,112500,162061510,2900,2900,2900,2900,0
20230915,112400,162061510,2900,2900,2900,2900,0
20230915,112300,162061510,2900,2900,2900,2900,0
20230915,112200,162061510,2900,2900,2900,2900,0
20230915,112100,162061510,2900,2895,2900,2890,9762
20230915,112000,133847740,2895,2895,2895,2895,0
20230915,111900,133847740,2895,2895,2895,2895,27
20230915,111800,133769575,2895,2895,2895,2895,0
20230915,111700,133769575,2895,2895,2895,2895,0
20230915,111600,133769575,2895,2895,2895,2895,0
20230915,111500,133769575,2895,2895,2895,2895,191
20230915,111400,133216630,2900,2900,2900,2900,475
20230915,111300,131839130,2900,2900,2900,2895,1035
20230915,111200,128841805,2900,2900,2900,2900,1
20230915,111100,128838905,2900,2900,2900,2900,299
20230915,111000,127971805,2905,2905,2905,2905,0
20230915,110900,127971805,2905,2900,2905,2900,105
20230915,110800,127667225,2900,2900,2900,2900,2383
20230915,110700,120756525,2900,2900,2900,2900,180
20230915,110600,120234525,2900,2900,2900,2900,0
20230915,110500,120234525,2900,2900,2900,2900,0
20230915,110400,120234525,2900,2900,2900,2900,0
20230915,110300,120234525,2900,2900,2900,2900,152
20230915,110200,119793725,2900,2900,2900,2900,17
20230915,110100,119744425,2895,2895,2895,2895,0
20230915,110000,119744425,2895,2895,2895,2895,312
20230915,105900,118841185,2895,2895,2895,2895,1
20230915,105800,118838290,2890,2890,2890,2890,30
20230915,105700,118751590,2895,2895,2895,2895,161
20230915,105600,118285495,2895,2895,2895,2895,0
20230915,105500,118285495,2895,2895,2895,2895,0
20230915,105400,118285495,2895,2895,2895,2895,226
20230915,105300,117631225,2895,2895,2895,2895,775
20230915,105200,115387600,2890,2890,2890,2890,0
20230915,105100,115387600,2890,2890,2890,2890,1
20230915,105000,115384710,2890,2890,2890,2890,70
20230915,104900,115182410,2890,2890,2890,2890,0
20230915,104800,115182410,2890,2890,2890,2890,150
20230915,104700,114748910,2890,2890,2890,2890,100
20230915,104600,114459910,2895,2895,2895,2895,73
20230915,104500,114248575,2890,2890,2890,2890,317
20230915,104400,113332445,2895,2895,2895,2895,0
20230915,104300,113332445,2895,2895,2895,2895,0
20230915,104200,113332445,2895,2895,2895,2895,0
20230915,104100,113332445,2895,2895,2895,2895,42
20230915,104000,113210855,2890,2890,2890,2890,2
20230915,103900,113205075,2890,2890,2890,2890,2
20230915,103800,113199295,2895,2895,2895,2895,0
20230915,103700,113199295,2895,2895,2895,2895,0
20230915,103600,113199295,2895,2895,2895,2895,0
20230915,103500,113199295,2895,2895,2895,2895,0
20230915,103400,113199295,2895,2895,2895,2895,11
20230915,103300,113167450,2895,2895,2895,2895,1
20230915,103200,113164555,2895,2895,2895,2895,101
20230915,103100,112872160,2895,2895,2895,2895,0
20230915,103000,112872160,2895,2895,2895,2890,62
20230915,102900,112692970,2890,2890,2890,2890,0
20230915,102800,112692970,2890,2890,2890,2890,0
20230915,102700,112692970,2890,2890,2890,2890,0
20230915,102600,112692970,2890,2890,2890,2890,1768
20230915,102500,107583450,2890,2890,2890,2890,35
20230915,102400,107482300,2890,2890,2890,2890,2197
20230915,102300,101132970,2895,2895,2895,2895,0
20230915,102200,101132970,2895,2895,2895,2895,25
20230915,102100,101060595,2890,2890,2890,2890,0
20230915,102000,101060595,2890,2890,2890,2890,0
20230915,101900,101060595,2890,2890,2890,2890,1
20230915,101800,101057705,2890,2890,2890,2890,0
20230915,101700,101057705,2890,2890,2890,2890,100
20230915,101600,100768705,2895,2895,2895,2895,175
20230915,101500,100262080,2895,2895,2895,2895,1
20230915,101400,100259185,2895,2895,2895,2895,517
20230915,101300,98762470,2895,2895,2895,2895,20
20230915,101200,98704570,2895,2895,2895,2895,50
20230915,101100,98559820,2890,2890,2890,2890,0
20230915,101000,98559820,2890,2890,2890,2890,0
20230915,100900,98559820,2890,2890,2890,2890,14
20230915,100800,98519360,2890,2890,2890,2890,180
20230915,100700,97999160,2890,2890,2890,2890,0
20230915,100600,97999160,2890,2890,2890,2890,0
20230915,100500,97999160,2890,2890,2890,2890,1
20230915,100400,97996270,2895,2895,2895,2895,1089
20230915,100300,94843615,2900,2900,2900,2900,0
20230915,100200,94843615,2900,2900,2900,2900,0
20230915,100100,94843615,2900,2900,2900,2900,85
20230915,100000,94597115,2905,2905,2905,2905,0
20230915,095900,94597115,2905,2905,2905,2905,0
20230915,095800,94597115,2905,2905,2905,2905,1
20230915,095700,94594210,2895,2895,2895,2895,40
20230915,095600,94478410,2905,2895,2905,2890,1196
20230915,095500,91017530,2905,2905,2905,2905,0
20230915,095400,91017530,2905,2905,2905,2905,818
20230915,095300,88641240,2900,2900,2900,2900,0
20230915,095200,88641240,2900,2900,2900,2900,1205
20230915,095100,85146740,2900,2900,2900,2900,0
20230915,095000,85146740,2900,2900,2900,2900,10
20230915,094900,85117740,2900,2900,2900,2895,1331
20230915,094800,81263525,2900,2900,2900,2900,0
20230915,094700,81263525,2900,2900,2900,2900,1043
20230915,094600,78238825,2900,2900,2900,2900,100
20230915,094500,77948825,2900,2900,2900,2900,2724
20230915,094400,70049225,2895,2895,2895,2895,28
20230915,094300,69968165,2900,2900,2900,2900,0
20230915,094200,69968165,2900,2895,2900,2895,101
20230915,094100,69675765,2895,2895,2895,2895,116
20230915,094000,69339945,2900,2900,2900,2900,0
20230915,093900,69339945,2900,2900,2900,2900,1
20230915,093800,69337045,2895,2900,2900,2895,99
20230915,093700,69050435,2895,2895,2895,2895,69
20230915,093600,68850680,2900,2890,2900,2890,44
20230915,093500,68723110,2890,2900,2900,2890,477
20230915,093400,67341735,2905,2905,2905,2905,302
20230915,093300,66464425,2900,2900,2900,2900,0
20230915,093200,66464425,2900,2900,2900,2900,1575
20230915,093100,61896925,2900,2900,2900,2895,146
20230915,093000,61474225,2900,2900,2900,2900,0
20230915,092900,61474225,2900,2900,2900,2900,359
20230915,092800,60433125,2900,2895,2900,2895,584
20230915,092700,58742440,2895,2890,2895,2890,2135
20230915,092600,52562330,2895,2890,2895,2885,361
20230915,092500,51518275,2890,2890,2890,2890,656
20230915,092400,49622435,2895,2895,2895,2895,0
20230915,092300,49622435,2895,2895,2895,2895,100
20230915,092200,49332935,2895,2895,2895,2895,200
20230915,092100,48753935,2895,2895,2895,2895,26
20230915,092000,48678665,2895,2895,2895,2895,404
20230915,091900,47509085,2895,2895,2895,2895,0
20230915,091800,47509085,2895,2895,2895,2895,200
20230915,091700,46930085,2895,2895,2895,2895,0
20230915,091600,46930085,2895,2890,2895,2890,1026
20230915,091500,43964930,2890,2890,2890,2890,107
20230915,091400,43655700,2890,2880,2890,2880,31
20230915,091300,43566410,2885,2875,2885,2870,428
20230915,091200,42332915,2875,2880,2880,2875,4137
20230915,091100,30438215,2890,2890,2890,2890,1
20230915,091000,30435325,2875,2890,2890,2875,1202
20230915,090900,26972640,2895,2895,2895,2895,0
20230915,090800,26972640,2895,2895,2895,2895,1
20230915,090700,26969745,2895,2895,2895,2895,5
20230915,090600,26955270,2895,2880,2895,2880,3218
20230915,090500,17671175,2870,2890,2890,2870,2567
20230915,090400,10278205,2890,2885,2890,2885,51
20230915,090300,10130820,2895,2895,2895,2895,0
20230915,090200,10130820,2895,2895,2895,2895,15
20230915,090100,10087395,2895,2895,2895,2895,1331
20230915,090000,6234150,2895,2885,2895,2885,2160