KissMeData/089150/min/candle-20230915.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,194000,159787570,3070,3070,3070,3070,2269
20230915,193900,159787570,3070,3070,3070,3070,0
20230915,193800,159787570,3070,3070,3070,3070,0
20230915,193700,159787570,3070,3070,3070,3070,0
20230915,193600,159787570,3070,3070,3070,3070,0
20230915,193500,159787570,3070,3070,3070,3070,0
20230915,193400,159787570,3070,3070,3070,3070,0
20230915,193300,159787570,3070,3070,3070,3070,0
20230915,193200,159787570,3070,3070,3070,3070,0
20230915,193100,159787570,3070,3070,3070,3070,0
20230915,193000,159787570,3070,3070,3070,3070,0
20230915,192900,159787570,3070,3070,3070,3070,0
20230915,192800,159787570,3070,3070,3070,3070,0
20230915,192700,159787570,3070,3070,3070,3070,0
20230915,192600,159787570,3070,3070,3070,3070,0
20230915,192500,159787570,3070,3070,3070,3070,0
20230915,192400,159787570,3070,3070,3070,3070,0
20230915,192300,159787570,3070,3070,3070,3070,0
20230915,192200,159787570,3070,3070,3070,3070,0
20230915,192100,159787570,3070,3070,3070,3070,0
20230915,192000,159787570,3070,3070,3070,3070,0
20230915,191900,159787570,3070,3070,3070,3070,0
20230915,191800,159787570,3070,3070,3070,3070,0
20230915,191700,159787570,3070,3070,3070,3070,0
20230915,191600,159787570,3070,3070,3070,3070,0
20230915,191500,159787570,3070,3070,3070,3070,0
20230915,191400,159787570,3070,3070,3070,3070,0
20230915,191300,159787570,3070,3070,3070,3070,0
20230915,191200,159787570,3070,3070,3070,3070,0
20230915,191100,159787570,3070,3070,3070,3070,0
20230915,191000,159787570,3070,3070,3070,3070,2269
20230915,190900,159787570,3070,3070,3070,3070,0
20230915,190800,159787570,3070,3070,3070,3070,0
20230915,190700,159787570,3070,3070,3070,3070,0
20230915,190600,159787570,3070,3070,3070,3070,0
20230915,190500,159787570,3070,3070,3070,3070,0
20230915,190400,159787570,3070,3070,3070,3070,0
20230915,190300,159787570,3070,3070,3070,3070,0
20230915,190200,159787570,3070,3070,3070,3070,0
20230915,190100,159787570,3070,3070,3070,3070,0
20230915,190000,159787570,3070,3070,3070,3070,0
20230915,185900,159787570,3070,3070,3070,3070,0
20230915,185800,159787570,3070,3070,3070,3070,0
20230915,185700,159787570,3070,3070,3070,3070,0
20230915,185600,159787570,3070,3070,3070,3070,0
20230915,185500,159787570,3070,3070,3070,3070,0
20230915,185400,159787570,3070,3070,3070,3070,0
20230915,185300,159787570,3070,3070,3070,3070,0
20230915,185200,159787570,3070,3070,3070,3070,0
20230915,185100,159787570,3070,3070,3070,3070,0
20230915,185000,159787570,3070,3070,3070,3070,0
20230915,184900,159787570,3070,3070,3070,3070,0
20230915,184800,159787570,3070,3070,3070,3070,0
20230915,184700,159787570,3070,3070,3070,3070,0
20230915,184600,159787570,3070,3070,3070,3070,0
20230915,184500,159787570,3070,3070,3070,3070,0
20230915,184400,159787570,3070,3070,3070,3070,0
20230915,184300,159787570,3070,3070,3070,3070,0
20230915,184200,159787570,3070,3070,3070,3070,0
20230915,184100,159787570,3070,3070,3070,3070,0
20230915,184000,159787570,3070,3070,3070,3070,2269
20230915,183900,159787570,3070,3070,3070,3070,0
20230915,183800,159787570,3070,3070,3070,3070,0
20230915,183700,159787570,3070,3070,3070,3070,0
20230915,183600,159787570,3070,3070,3070,3070,0
20230915,183500,159787570,3070,3070,3070,3070,0
20230915,183400,159787570,3070,3070,3070,3070,0
20230915,183300,159787570,3070,3070,3070,3070,0
20230915,183200,159787570,3070,3070,3070,3070,0
20230915,183100,159787570,3070,3070,3070,3070,0
20230915,183000,159787570,3070,3070,3070,3070,0
20230915,182900,159787570,3070,3070,3070,3070,0
20230915,182800,159787570,3070,3070,3070,3070,0
20230915,182700,159787570,3070,3070,3070,3070,0
20230915,182600,159787570,3070,3070,3070,3070,0
20230915,182500,159787570,3070,3070,3070,3070,0
20230915,182400,159787570,3070,3070,3070,3070,0
20230915,182300,159787570,3070,3070,3070,3070,0
20230915,182200,159787570,3070,3070,3070,3070,0
20230915,182100,159787570,3070,3070,3070,3070,0
20230915,182000,159787570,3070,3070,3070,3070,0
20230915,181900,159787570,3070,3070,3070,3070,0
20230915,181800,159787570,3070,3070,3070,3070,0
20230915,181700,159787570,3070,3070,3070,3070,0
20230915,181600,159787570,3070,3070,3070,3070,0
20230915,181500,159787570,3070,3070,3070,3070,0
20230915,181400,159787570,3070,3070,3070,3070,0
20230915,181300,159787570,3070,3070,3070,3070,0
20230915,181200,159787570,3070,3070,3070,3070,0
20230915,181100,159787570,3070,3070,3070,3070,0
20230915,181000,159787570,3070,3070,3070,3070,2269
20230915,180900,159787570,3070,3070,3070,3070,0
20230915,180800,159787570,3070,3070,3070,3070,0
20230915,180700,159787570,3070,3070,3070,3070,0
20230915,180600,159787570,3070,3070,3070,3070,0
20230915,180500,159787570,3070,3070,3070,3070,0
20230915,180400,159787570,3070,3070,3070,3070,0
20230915,180300,159787570,3070,3070,3070,3070,0
20230915,180200,159787570,3070,3070,3070,3070,0
20230915,180100,159787570,3070,3070,3070,3070,0
20230915,180000,159787570,3070,3070,3070,3070,0
20230915,175900,159787570,3070,3070,3070,3070,0
20230915,175800,159787570,3070,3070,3070,3070,0
20230915,175700,159787570,3070,3070,3070,3070,0
20230915,175600,159787570,3070,3070,3070,3070,0
20230915,175500,159787570,3070,3070,3070,3070,0
20230915,175400,159787570,3070,3070,3070,3070,0
20230915,175300,159787570,3070,3070,3070,3070,0
20230915,175200,159787570,3070,3070,3070,3070,0
20230915,175100,159787570,3070,3070,3070,3070,0
20230915,175000,159787570,3070,3070,3070,3070,0
20230915,174900,159787570,3070,3070,3070,3070,0
20230915,174800,159787570,3070,3070,3070,3070,0
20230915,174700,159787570,3070,3070,3070,3070,0
20230915,174600,159787570,3070,3070,3070,3070,0
20230915,174500,159787570,3070,3070,3070,3070,0
20230915,174400,159787570,3070,3070,3070,3070,0
20230915,174300,159787570,3070,3070,3070,3070,0
20230915,174200,159787570,3070,3070,3070,3070,0
20230915,174100,159787570,3070,3070,3070,3070,0
20230915,174000,159787570,3070,3070,3070,3070,2269
20230915,173900,159787570,3070,3070,3070,3070,0
20230915,173800,159787570,3070,3070,3070,3070,0
20230915,173700,159787570,3070,3070,3070,3070,0
20230915,173600,159787570,3070,3070,3070,3070,0
20230915,173500,159787570,3070,3070,3070,3070,0
20230915,173400,159787570,3070,3070,3070,3070,0
20230915,173300,159787570,3070,3070,3070,3070,0
20230915,173200,159787570,3070,3070,3070,3070,0
20230915,173100,159787570,3070,3070,3070,3070,0
20230915,173000,159787570,3070,3070,3070,3070,0
20230915,172900,159787570,3070,3070,3070,3070,0
20230915,172800,159787570,3070,3070,3070,3070,0
20230915,172700,159787570,3070,3070,3070,3070,0
20230915,172600,159787570,3070,3070,3070,3070,0
20230915,172500,159787570,3070,3070,3070,3070,0
20230915,172400,159787570,3070,3070,3070,3070,0
20230915,172300,159787570,3070,3070,3070,3070,0
20230915,172200,159787570,3070,3070,3070,3070,0
20230915,172100,159787570,3070,3070,3070,3070,0
20230915,172000,159787570,3070,3070,3070,3070,0
20230915,171900,159787570,3070,3070,3070,3070,0
20230915,171800,159787570,3070,3070,3070,3070,0
20230915,171700,159787570,3070,3070,3070,3070,0
20230915,171600,159787570,3070,3070,3070,3070,0
20230915,171500,159787570,3070,3070,3070,3070,0
20230915,171400,159787570,3070,3070,3070,3070,0
20230915,171300,159787570,3070,3070,3070,3070,0
20230915,171200,159787570,3070,3070,3070,3070,0
20230915,171100,159787570,3070,3070,3070,3070,0
20230915,171000,159787570,3070,3070,3070,3070,2269
20230915,170900,159787570,3070,3070,3070,3070,0
20230915,170800,159787570,3070,3070,3070,3070,0
20230915,170700,159787570,3070,3070,3070,3070,0
20230915,170600,159787570,3070,3070,3070,3070,0
20230915,170500,159787570,3070,3070,3070,3070,0
20230915,170400,159787570,3070,3070,3070,3070,0
20230915,170300,159787570,3070,3070,3070,3070,0
20230915,170200,159787570,3070,3070,3070,3070,0
20230915,170100,159787570,3070,3070,3070,3070,0
20230915,170000,159787570,3070,3070,3070,3070,0
20230915,165900,159787570,3070,3070,3070,3070,0
20230915,165800,159787570,3070,3070,3070,3070,0
20230915,165700,159787570,3070,3070,3070,3070,0
20230915,165600,159787570,3070,3070,3070,3070,0
20230915,165500,159787570,3070,3070,3070,3070,0
20230915,165400,159787570,3070,3070,3070,3070,0
20230915,165300,159787570,3070,3070,3070,3070,0
20230915,165200,159787570,3070,3070,3070,3070,0
20230915,165100,159787570,3070,3070,3070,3070,0
20230915,165000,159787570,3070,3070,3070,3070,0
20230915,164900,159787570,3070,3070,3070,3070,0
20230915,164800,159787570,3070,3070,3070,3070,0
20230915,164700,159787570,3070,3070,3070,3070,0
20230915,164600,159787570,3070,3070,3070,3070,0
20230915,164500,159787570,3070,3070,3070,3070,0
20230915,164400,159787570,3070,3070,3070,3070,0
20230915,164300,159787570,3070,3070,3070,3070,0
20230915,164200,159787570,3070,3070,3070,3070,0
20230915,164100,159787570,3070,3070,3070,3070,0
20230915,164000,159787570,3070,3070,3070,3070,2269
20230915,163900,159787570,3070,3070,3070,3070,0
20230915,163800,159787570,3070,3070,3070,3070,0
20230915,163700,159787570,3070,3070,3070,3070,0
20230915,163600,159787570,3070,3070,3070,3070,0
20230915,163500,159787570,3070,3070,3070,3070,0
20230915,163400,159787570,3070,3070,3070,3070,0
20230915,163300,159787570,3070,3070,3070,3070,0
20230915,163200,159787570,3070,3070,3070,3070,0
20230915,163100,159787570,3070,3070,3070,3070,0
20230915,163000,159787570,3070,3070,3070,3070,0
20230915,162900,159787570,3070,3070,3070,3070,0
20230915,162800,159787570,3070,3070,3070,3070,0
20230915,162700,159787570,3070,3070,3070,3070,0
20230915,162600,159787570,3070,3070,3070,3070,0
20230915,162500,159787570,3070,3070,3070,3070,0
20230915,162400,159787570,3070,3070,3070,3070,0
20230915,162300,159787570,3070,3070,3070,3070,0
20230915,162200,159787570,3070,3070,3070,3070,0
20230915,162100,159787570,3070,3070,3070,3070,0
20230915,162000,159787570,3070,3070,3070,3070,0
20230915,161900,159787570,3070,3070,3070,3070,0
20230915,161800,159787570,3070,3070,3070,3070,0
20230915,161700,159787570,3070,3070,3070,3070,0
20230915,161600,159787570,3070,3070,3070,3070,0
20230915,161500,159787570,3070,3070,3070,3070,0
20230915,161400,159787570,3070,3070,3070,3070,0
20230915,161300,159787570,3070,3070,3070,3070,0
20230915,161200,159787570,3070,3070,3070,3070,0
20230915,161100,159787570,3070,3070,3070,3070,0
20230915,161000,159787570,3070,3070,3070,3070,2269
20230915,160900,159787570,3070,3070,3070,3070,0
20230915,160800,159787570,3070,3070,3070,3070,0
20230915,160700,159787570,3070,3070,3070,3070,0
20230915,160600,159787570,3070,3070,3070,3070,0
20230915,160500,159787570,3070,3070,3070,3070,0
20230915,160400,159787570,3070,3070,3070,3070,0
20230915,160300,159787570,3070,3070,3070,3070,0
20230915,160200,159787570,3070,3070,3070,3070,0
20230915,160100,159787570,3070,3070,3070,3070,0
20230915,160000,159787570,3070,3070,3070,3070,0
20230915,155900,159787570,3070,3070,3070,3070,0
20230915,155800,159787570,3070,3070,3070,3070,0
20230915,155700,159787570,3070,3070,3070,3070,0
20230915,155600,159787570,3070,3070,3070,3070,0
20230915,155500,159787570,3070,3070,3070,3070,0
20230915,155400,159787570,3070,3070,3070,3070,0
20230915,155300,159787570,3070,3070,3070,3070,0
20230915,155200,159787570,3070,3070,3070,3070,0
20230915,155100,159787570,3070,3070,3070,3070,0
20230915,155000,159787570,3070,3070,3070,3070,0
20230915,154900,159787570,3070,3070,3070,3070,0
20230915,154800,159787570,3070,3070,3070,3070,0
20230915,154700,159787570,3070,3070,3070,3070,0
20230915,154600,159787570,3070,3070,3070,3070,0
20230915,154500,159787570,3070,3070,3070,3070,0
20230915,154400,159787570,3070,3070,3070,3070,0
20230915,154300,159787570,3070,3070,3070,3070,0
20230915,154200,159787570,3070,3070,3070,3070,0
20230915,154100,159787570,3070,3070,3070,3070,0
20230915,154000,159787570,3070,3070,3070,3070,2269
20230915,153900,159787570,3070,3070,3070,3070,0
20230915,153800,159787570,3070,3070,3070,3070,0
20230915,153700,159787570,3070,3070,3070,3070,0
20230915,153600,159787570,3070,3070,3070,3070,0
20230915,153500,159787570,3070,3070,3070,3070,0
20230915,153400,159787570,3070,3070,3070,3070,0
20230915,153300,159787570,3070,3070,3070,3070,0
20230915,153200,159787570,3070,3070,3070,3070,0
20230915,153100,159787570,3070,3070,3070,3070,0
20230915,153000,159787570,3070,3070,3070,3070,2269
20230915,152900,152821740,3055,3055,3055,3055,0
20230915,152800,152821740,3055,3055,3055,3055,0
20230915,152700,152821740,3055,3055,3055,3055,0
20230915,152600,152821740,3055,3055,3055,3055,0
20230915,152500,152821740,3055,3055,3055,3055,0
20230915,152400,152821740,3055,3055,3055,3055,0
20230915,152300,152821740,3055,3055,3055,3055,0
20230915,152200,152821740,3055,3055,3055,3055,0
20230915,152100,152821740,3055,3055,3055,3055,0
20230915,152000,152821740,3055,3055,3055,3055,0
20230915,151900,152821740,3055,3055,3055,3055,53
20230915,151800,152659825,3055,3065,3065,3050,925
20230915,151700,149825120,3065,3065,3065,3065,1305
20230915,151600,145825295,3065,3065,3065,3065,4
20230915,151500,145813035,3040,3040,3040,3040,0
20230915,151400,145813035,3040,3040,3040,3040,0
20230915,151300,145813035,3040,3040,3040,3040,0
20230915,151200,145813035,3040,3055,3065,3040,144
20230915,151100,145371910,3040,3040,3040,3040,1
20230915,151000,145368870,3035,3035,3035,3035,0
20230915,150900,145368870,3035,3035,3035,3035,0
20230915,150800,145368870,3035,3035,3035,3035,184
20230915,150700,144810430,3055,3055,3055,3055,11
20230915,150600,144776825,3055,3035,3055,3035,61
20230915,150500,144591670,3035,3045,3045,3035,375
20230915,150400,143450590,3050,3050,3050,3050,0
20230915,150300,143450590,3050,3050,3050,3050,0
20230915,150200,143450590,3050,3050,3050,3050,72
20230915,150100,143230990,3055,3055,3055,3055,0
20230915,150000,143230990,3055,3055,3055,3055,0
20230915,145900,143230990,3055,3055,3055,3055,4
20230915,145800,143218770,3050,3050,3050,3050,0
20230915,145700,143218770,3050,3050,3050,3050,0
20230915,145600,143218770,3050,3050,3050,3050,0
20230915,145500,143218770,3050,3050,3050,3050,10
20230915,145400,143188270,3050,3050,3050,3050,0
20230915,145300,143188270,3050,3050,3050,3050,5
20230915,145200,143173020,3050,3050,3050,3050,0
20230915,145100,143173020,3050,3050,3050,3050,0
20230915,145000,143173020,3050,3050,3050,3050,105
20230915,144900,142852770,3050,3050,3050,3050,0
20230915,144800,142852770,3050,3050,3050,3050,121
20230915,144700,142483720,3050,3050,3050,3050,0
20230915,144600,142483720,3050,3050,3050,3050,0
20230915,144500,142483720,3050,3055,3055,3050,14
20230915,144400,142441000,3055,3055,3055,3055,46
20230915,144300,142300470,3055,3055,3055,3055,1039
20230915,144200,139126325,3055,3055,3055,3055,0
20230915,144100,139126325,3055,3055,3055,3055,0
20230915,144000,139126325,3055,3055,3055,3055,0
20230915,143900,139126325,3055,3055,3055,3055,0
20230915,143800,139126325,3055,3055,3055,3055,0
20230915,143700,139126325,3055,3055,3055,3055,11
20230915,143600,139092720,3055,3055,3055,3055,0
20230915,143500,139092720,3055,3055,3055,3055,0
20230915,143400,139092720,3055,3055,3055,3055,0
20230915,143300,139092720,3055,3055,3055,3055,0
20230915,143200,139092720,3055,3055,3055,3055,0
20230915,143100,139092720,3055,3055,3055,3055,0
20230915,143000,139092720,3055,3055,3055,3055,0
20230915,142900,139092720,3055,3055,3055,3055,0
20230915,142800,139092720,3055,3055,3055,3055,0
20230915,142700,139092720,3055,3055,3055,3055,29
20230915,142600,139004125,3055,3055,3055,3055,34
20230915,142500,138900255,3055,3055,3055,3055,19
20230915,142400,138842210,3055,3055,3055,3055,0
20230915,142300,138842210,3055,3055,3055,3055,0
20230915,142200,138842210,3055,3055,3055,3055,1
20230915,142100,138839155,3055,3055,3055,3055,34
20230915,142000,138735285,3055,3055,3055,3055,11
20230915,141900,138701680,3060,3050,3060,3050,392
20230915,141800,137504170,3050,3055,3055,3050,358
20230915,141700,136410565,3055,3055,3055,3055,51
20230915,141600,136254760,3055,3055,3055,3055,0
20230915,141500,136254760,3055,3055,3055,3055,0
20230915,141400,136254760,3055,3055,3055,3055,0
20230915,141300,136254760,3055,3055,3055,3055,8
20230915,141200,136230320,3055,3055,3055,3055,0
20230915,141100,136230320,3055,3055,3055,3055,0
20230915,141000,136230320,3055,3055,3055,3055,0
20230915,140900,136230320,3055,3055,3055,3055,0
20230915,140800,136230320,3055,3055,3055,3055,11
20230915,140700,136196715,3055,3055,3055,3055,7
20230915,140600,136175330,3055,3055,3055,3055,188
20230915,140500,135600990,3050,3050,3050,3050,0
20230915,140400,135600990,3050,3050,3050,3050,0
20230915,140300,135600990,3050,3050,3050,3050,20
20230915,140200,135539990,3055,3055,3055,3055,0
20230915,140100,135539990,3055,3055,3055,3055,0
20230915,140000,135539990,3055,3055,3055,3055,0
20230915,135900,135539990,3055,3055,3055,3055,0
20230915,135800,135539990,3055,3055,3055,3055,62
20230915,135700,135350580,3055,3055,3055,3055,0
20230915,135600,135350580,3055,3055,3055,3055,45
20230915,135500,135213105,3060,3060,3060,3060,0
20230915,135400,135213105,3060,3060,3060,3060,10
20230915,135300,135182505,3060,3060,3060,3060,0
20230915,135200,135182505,3060,3060,3060,3060,10
20230915,135100,135151905,3060,3055,3060,3055,300
20230915,135000,134234405,3060,3060,3060,3060,0
20230915,134900,134234405,3060,3060,3060,3060,0
20230915,134800,134234405,3060,3060,3060,3060,0
20230915,134700,134234405,3060,3060,3060,3060,0
20230915,134600,134234405,3060,3060,3060,3060,640
20230915,134500,132276005,3055,3055,3055,3055,8
20230915,134400,132251565,3055,3055,3055,3055,0
20230915,134300,132251565,3055,3055,3055,3055,0
20230915,134200,132251565,3055,3055,3055,3055,0
20230915,134100,132251565,3055,3050,3055,3050,485
20230915,134000,130770285,3050,3050,3050,3050,0
20230915,133900,130770285,3050,3050,3050,3050,0
20230915,133800,130770285,3050,3050,3050,3050,0
20230915,133700,130770285,3050,3050,3050,3050,0
20230915,133600,130770285,3050,3050,3050,3050,0
20230915,133500,130770285,3050,3050,3050,3050,0
20230915,133400,130770285,3050,3050,3050,3050,1
20230915,133300,130767235,3050,3050,3050,3050,0
20230915,133200,130767235,3050,3050,3050,3050,5
20230915,133100,130751985,3050,3050,3050,3050,0
20230915,133000,130751985,3050,3050,3050,3050,0
20230915,132900,130751985,3050,3050,3050,3050,0
20230915,132800,130751985,3050,3050,3050,3050,0
20230915,132700,130751985,3050,3050,3050,3050,0
20230915,132600,130751985,3050,3050,3050,3050,0
20230915,132500,130751985,3050,3050,3050,3050,0
20230915,132400,130751985,3050,3050,3050,3050,0
20230915,132300,130751985,3050,3050,3050,3050,0
20230915,132200,130751985,3050,3050,3050,3050,0
20230915,132100,130751985,3050,3050,3050,3050,0
20230915,132000,130751985,3050,3050,3050,3050,15
20230915,131900,130706235,3045,3045,3045,3045,0
20230915,131800,130706235,3045,3045,3045,3045,0
20230915,131700,130706235,3045,3045,3045,3045,0
20230915,131600,130706235,3045,3045,3045,3045,0
20230915,131500,130706235,3045,3045,3045,3045,0
20230915,131400,130706235,3045,3045,3045,3045,0
20230915,131300,130706235,3045,3045,3045,3045,1
20230915,131200,130703190,3050,3050,3050,3050,1
20230915,131100,130700140,3050,3050,3050,3050,0
20230915,131000,130700140,3050,3050,3050,3050,0
20230915,130900,130700140,3050,3050,3050,3050,0
20230915,130800,130700140,3050,3050,3050,3050,0
20230915,130700,130700140,3050,3050,3050,3050,0
20230915,130600,130700140,3050,3050,3050,3050,0
20230915,130500,130700140,3050,3050,3050,3050,0
20230915,130400,130700140,3050,3050,3050,3050,0
20230915,130300,130700140,3050,3050,3050,3050,0
20230915,130200,130700140,3050,3050,3050,3050,71
20230915,130100,130483590,3050,3050,3050,3050,0
20230915,130000,130483590,3050,3050,3050,3050,0
20230915,125900,130483590,3050,3050,3050,3050,0
20230915,125800,130483590,3050,3050,3050,3050,0
20230915,125700,130483590,3050,3050,3050,3050,0
20230915,125600,130483590,3050,3050,3050,3050,0
20230915,125500,130483590,3050,3050,3050,3050,0
20230915,125400,130483590,3050,3050,3050,3050,0
20230915,125300,130483590,3050,3050,3050,3050,0
20230915,125200,130483590,3050,3050,3050,3050,0
20230915,125100,130483590,3050,3050,3050,3050,0
20230915,125000,130483590,3050,3050,3050,3050,0
20230915,124900,130483590,3050,3050,3050,3050,0
20230915,124800,130483590,3050,3050,3050,3050,0
20230915,124700,130483590,3050,3055,3055,3050,10
20230915,124600,130453065,3050,3055,3055,3050,10
20230915,124500,130422540,3050,3050,3050,3050,0
20230915,124400,130422540,3050,3055,3055,3050,10
20230915,124300,130392015,3050,3055,3055,3050,10
20230915,124200,130361490,3050,3050,3050,3050,0
20230915,124100,130361490,3050,3050,3050,3050,0
20230915,124000,130361490,3050,3050,3050,3050,0
20230915,123900,130361490,3050,3050,3050,3050,0
20230915,123800,130361490,3050,3050,3050,3050,0
20230915,123700,130361490,3050,3050,3050,3050,0
20230915,123600,130361490,3050,3050,3050,3050,30
20230915,123500,130269990,3050,3050,3050,3050,0
20230915,123400,130269990,3050,3050,3050,3050,44
20230915,123300,130135790,3050,3050,3050,3050,0
20230915,123200,130135790,3050,3050,3050,3050,0
20230915,123100,130135790,3050,3050,3050,3050,0
20230915,123000,130135790,3050,3055,3055,3050,1525
20230915,122900,125484415,3055,3055,3055,3055,1
20230915,122800,125481360,3055,3055,3055,3055,0
20230915,122700,125481360,3055,3055,3055,3055,0
20230915,122600,125481360,3055,3055,3055,3055,0
20230915,122500,125481360,3055,3055,3055,3055,70
20230915,122400,125267510,3055,3055,3055,3055,0
20230915,122300,125267510,3055,3055,3055,3055,0
20230915,122200,125267510,3055,3055,3055,3055,0
20230915,122100,125267510,3055,3055,3055,3055,0
20230915,122000,125267510,3055,3055,3055,3055,0
20230915,121900,125267510,3055,3055,3055,3055,66
20230915,121800,125065880,3055,3055,3055,3055,7
20230915,121700,125044495,3055,3060,3060,3055,192
20230915,121600,124456990,3065,3065,3065,3065,6
20230915,121500,124438600,3060,3060,3060,3060,171
20230915,121400,123915340,3070,3070,3070,3070,0
20230915,121300,123915340,3070,3070,3070,3070,1
20230915,121200,123912270,3060,3060,3060,3060,0
20230915,121100,123912270,3060,3060,3060,3060,0
20230915,121000,123912270,3060,3060,3060,3060,0
20230915,120900,123912270,3060,3060,3060,3060,0
20230915,120800,123912270,3060,3060,3060,3060,8
20230915,120700,123887790,3070,3070,3070,3070,0
20230915,120600,123887790,3070,3070,3070,3070,0
20230915,120500,123887790,3070,3070,3070,3070,0
20230915,120400,123887790,3070,3070,3070,3070,0
20230915,120300,123887790,3070,3065,3070,3065,601
20230915,120200,122042975,3060,3060,3060,3060,0
20230915,120100,122042975,3060,3060,3060,3060,0
20230915,120000,122042975,3060,3060,3060,3060,0
20230915,115900,122042975,3060,3060,3060,3060,22
20230915,115800,121975655,3060,3060,3060,3060,0
20230915,115700,121975655,3060,3060,3060,3060,0
20230915,115600,121975655,3060,3060,3060,3060,0
20230915,115500,121975655,3060,3060,3060,3060,20
20230915,115400,121914455,3065,3065,3065,3065,0
20230915,115300,121914455,3065,3065,3065,3065,2
20230915,115200,121908325,3065,3065,3065,3065,362
20230915,115100,120798795,3060,3060,3060,3060,0
20230915,115000,120798795,3060,3060,3060,3060,3037
20230915,114900,111505575,3060,3060,3060,3060,202
20230915,114800,110887455,3060,3060,3060,3060,0
20230915,114700,110887455,3060,3060,3060,3060,0
20230915,114600,110887455,3060,3060,3060,3060,0
20230915,114500,110887455,3060,3060,3060,3060,0
20230915,114400,110887455,3060,3060,3060,3060,0
20230915,114300,110887455,3060,3060,3060,3060,0
20230915,114200,110887455,3060,3060,3060,3060,1
20230915,114100,110884395,3045,3045,3045,3045,0
20230915,114000,110884395,3045,3045,3045,3045,0
20230915,113900,110884395,3045,3045,3045,3045,300
20230915,113800,109970895,3045,3045,3045,3045,0
20230915,113700,109970895,3045,3045,3045,3045,0
20230915,113600,109970895,3045,3045,3045,3045,0
20230915,113500,109970895,3045,3045,3045,3045,0
20230915,113400,109970895,3045,3045,3045,3045,0
20230915,113300,109970895,3045,3045,3045,3045,0
20230915,113200,109970895,3045,3045,3045,3045,0
20230915,113100,109970895,3045,3045,3045,3045,0
20230915,113000,109970895,3045,3045,3045,3045,0
20230915,112900,109970895,3045,3045,3045,3045,0
20230915,112800,109970895,3045,3045,3045,3045,0
20230915,112700,109970895,3045,3045,3045,3045,20
20230915,112600,109909995,3045,3045,3045,3045,0
20230915,112500,109909995,3045,3045,3045,3045,0
20230915,112400,109909995,3045,3045,3045,3045,0
20230915,112300,109909995,3045,3045,3045,3045,0
20230915,112200,109909995,3045,3045,3045,3045,500
20230915,112100,108387495,3065,3065,3065,3065,0
20230915,112000,108387495,3065,3065,3065,3065,0
20230915,111900,108387495,3065,3050,3065,3050,202
20230915,111800,107771365,3050,3050,3050,3050,25
20230915,111700,107695115,3060,3060,3060,3060,0
20230915,111600,107695115,3060,3060,3060,3060,0
20230915,111500,107695115,3060,3060,3060,3060,0
20230915,111400,107695115,3060,3060,3060,3060,0
20230915,111300,107695115,3060,3060,3060,3060,0
20230915,111200,107695115,3060,3060,3060,3060,0
20230915,111100,107695115,3060,3060,3060,3060,0
20230915,111000,107695115,3060,3060,3060,3060,0
20230915,110900,107695115,3060,3060,3060,3060,770
20230915,110800,105338915,3060,3060,3060,3060,0
20230915,110700,105338915,3060,3060,3060,3060,0
20230915,110600,105338915,3060,3060,3060,3060,0
20230915,110500,105338915,3060,3060,3060,3060,0
20230915,110400,105338915,3060,3060,3060,3060,1
20230915,110300,105335855,3060,3060,3060,3060,0
20230915,110200,105335855,3060,3060,3060,3060,0
20230915,110100,105335855,3060,3060,3060,3060,0
20230915,110000,105335855,3060,3060,3060,3060,0
20230915,105900,105335855,3060,3060,3060,3060,0
20230915,105800,105335855,3060,3060,3060,3060,0
20230915,105700,105335855,3060,3060,3060,3060,0
20230915,105600,105335855,3060,3060,3060,3060,1
20230915,105500,105332795,3060,3060,3060,3060,0
20230915,105400,105332795,3060,3060,3060,3060,0
20230915,105300,105332795,3060,3060,3060,3060,0
20230915,105200,105332795,3060,3060,3060,3060,0
20230915,105100,105332795,3060,3060,3060,3060,0
20230915,105000,105332795,3060,3060,3060,3060,0
20230915,104900,105332795,3060,3060,3060,3060,120
20230915,104800,104965595,3060,3060,3060,3060,1630
20230915,104700,99977795,3060,3060,3060,3060,5
20230915,104600,99962495,3065,3065,3065,3065,44
20230915,104500,99827635,3060,3060,3060,3060,0
20230915,104400,99827635,3060,3060,3060,3060,0
20230915,104300,99827635,3060,3060,3060,3060,0
20230915,104200,99827635,3060,3060,3060,3060,40
20230915,104100,99705235,3060,3060,3060,3060,0
20230915,104000,99705235,3060,3060,3060,3060,0
20230915,103900,99705235,3060,3060,3060,3060,0
20230915,103800,99705235,3060,3060,3060,3060,1029
20230915,103700,96556495,3060,3060,3060,3060,0
20230915,103600,96556495,3060,3055,3060,3055,41
20230915,103500,96431235,3055,3055,3055,3055,101
20230915,103400,96122680,3055,3055,3055,3055,1339
20230915,103300,92032035,3060,3060,3060,3060,0
20230915,103200,92032035,3060,3060,3060,3060,0
20230915,103100,92032035,3060,3060,3060,3060,0
20230915,103000,92032035,3060,3060,3060,3060,0
20230915,102900,92032035,3060,3060,3060,3060,0
20230915,102800,92032035,3060,3060,3060,3060,0
20230915,102700,92032035,3060,3060,3060,3060,0
20230915,102600,92032035,3060,3060,3060,3060,0
20230915,102500,92032035,3060,3060,3060,3060,0
20230915,102400,92032035,3060,3060,3060,3060,3
20230915,102300,92022855,3055,3055,3055,3055,662
20230915,102200,90000445,3055,3055,3055,3055,0
20230915,102100,90000445,3055,3055,3055,3055,0
20230915,102000,90000445,3055,3055,3055,3055,20
20230915,101900,89939345,3045,3045,3045,3045,0
20230915,101800,89939345,3045,3045,3045,3045,0
20230915,101700,89939345,3045,3045,3045,3045,200
20230915,101600,89330345,3045,3045,3045,3045,25
20230915,101500,89254220,3045,3045,3045,3045,0
20230915,101400,89254220,3045,3045,3045,3045,236
20230915,101300,88535600,3045,3045,3045,3045,0
20230915,101200,88535600,3045,3045,3045,3045,0
20230915,101100,88535600,3045,3045,3045,3045,0
20230915,101000,88535600,3045,3045,3045,3045,42
20230915,100900,88407710,3045,3045,3045,3045,10
20230915,100800,88377260,3045,3045,3045,3045,0
20230915,100700,88377260,3045,3045,3045,3045,100
20230915,100600,88072760,3045,3045,3045,3045,0
20230915,100500,88072760,3045,3045,3045,3045,43
20230915,100400,87941825,3045,3045,3045,3045,0
20230915,100300,87941825,3045,3045,3045,3045,1
20230915,100200,87938780,3040,3040,3040,3040,0
20230915,100100,87938780,3040,3040,3040,3040,0
20230915,100000,87938780,3040,3040,3040,3040,0
20230915,095900,87938780,3040,3040,3040,3040,80
20230915,095800,87695580,3040,3040,3040,3040,100
20230915,095700,87391580,3045,3045,3045,3045,0
20230915,095600,87391580,3045,3045,3045,3045,0
20230915,095500,87391580,3045,3045,3045,3045,54
20230915,095400,87227150,3040,3040,3040,3040,0
20230915,095300,87227150,3040,3045,3045,3040,330
20230915,095200,86222450,3045,3045,3045,3045,885
20230915,095100,83527625,3055,3055,3055,3055,0
20230915,095000,83527625,3055,3055,3055,3055,0
20230915,094900,83527625,3055,3055,3055,3055,0
20230915,094800,83527625,3055,3055,3055,3055,0
20230915,094700,83527625,3055,3055,3055,3055,0
20230915,094600,83527625,3055,3055,3055,3055,0
20230915,094500,83527625,3055,3055,3055,3055,0
20230915,094400,83527625,3055,3055,3055,3055,0
20230915,094300,83527625,3055,3055,3055,3055,95
20230915,094200,83237400,3045,3045,3045,3045,0
20230915,094100,83237400,3045,3045,3045,3045,500
20230915,094000,81714900,3055,3055,3055,3055,0
20230915,093900,81714900,3055,3055,3055,3055,0
20230915,093800,81714900,3055,3055,3055,3055,300
20230915,093700,80798400,3055,3055,3055,3055,0
20230915,093600,80798400,3055,3055,3055,3055,0
20230915,093500,80798400,3055,3055,3055,3055,1
20230915,093400,80795345,3055,3055,3055,3055,1
20230915,093300,80792290,3055,3055,3055,3055,1
20230915,093200,80789235,3055,3050,3055,3050,10
20230915,093100,80758730,3045,3045,3045,3045,3
20230915,093000,80749595,3045,3045,3045,3045,0
20230915,092900,80749595,3045,3050,3050,3045,665
20230915,092800,78722540,3050,3050,3050,3050,0
20230915,092700,78722540,3050,3050,3050,3050,0
20230915,092600,78722540,3050,3050,3050,3050,0
20230915,092500,78722540,3050,3050,3050,3050,531
20230915,092400,77102990,3050,3055,3055,3050,8222
20230915,092300,52023335,3055,3055,3055,3055,0
20230915,092200,52023335,3055,3060,3060,3055,562
20230915,092100,50306270,3060,3055,3060,3055,310
20230915,092000,49359170,3060,3060,3060,3060,172
20230915,091900,48832850,3060,3060,3070,3060,2548
20230915,091800,41021375,3060,3060,3060,3060,1
20230915,091700,41018315,3060,3055,3060,3055,343
20230915,091600,39970235,3060,3060,3060,3060,2
20230915,091500,39964115,3055,3055,3055,3050,390
20230915,091400,38773615,3065,3065,3070,3065,745
20230915,091300,36490150,3065,3065,3070,3065,444
20230915,091200,35127580,3065,3055,3065,3050,478
20230915,091100,33666370,3050,3070,3075,3050,5221
20230915,091000,17717255,3070,3010,3080,3010,4679
20230915,090900,3377670,3010,3010,3010,3010,2
20230915,090800,3371650,3010,3005,3010,3005,47
20230915,090700,3230325,3005,3005,3005,3005,53
20230915,090600,3071060,3000,3000,3000,3000,17
20230915,090500,3020060,2985,2985,2985,2985,10
20230915,090400,2990210,2985,2985,2985,2985,0
20230915,090300,2990210,2985,3000,3000,2985,53
20230915,090200,2831990,3000,3000,3000,3000,244
20230915,090100,2099990,3000,3010,3015,3000,526
20230915,090000,514710,3010,3010,3010,3010,171