KissMeData/080420/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,193500,71000545,2850,2850,2850,2850,1027
20230913,193400,71000545,2850,2850,2850,2850,0
20230913,193300,71000545,2850,2850,2850,2850,0
20230913,193200,71000545,2850,2850,2850,2850,0
20230913,193100,71000545,2850,2850,2850,2850,0
20230913,193000,71000545,2850,2850,2850,2850,0
20230913,192900,71000545,2850,2850,2850,2850,0
20230913,192800,71000545,2850,2850,2850,2850,0
20230913,192700,71000545,2850,2850,2850,2850,0
20230913,192600,71000545,2850,2850,2850,2850,0
20230913,192500,71000545,2850,2850,2850,2850,0
20230913,192400,71000545,2850,2850,2850,2850,0
20230913,192300,71000545,2850,2850,2850,2850,0
20230913,192200,71000545,2850,2850,2850,2850,0
20230913,192100,71000545,2850,2850,2850,2850,0
20230913,192000,71000545,2850,2850,2850,2850,0
20230913,191900,71000545,2850,2850,2850,2850,0
20230913,191800,71000545,2850,2850,2850,2850,0
20230913,191700,71000545,2850,2850,2850,2850,0
20230913,191600,71000545,2850,2850,2850,2850,0
20230913,191500,71000545,2850,2850,2850,2850,0
20230913,191400,71000545,2850,2850,2850,2850,0
20230913,191300,71000545,2850,2850,2850,2850,0
20230913,191200,71000545,2850,2850,2850,2850,0
20230913,191100,71000545,2850,2850,2850,2850,0
20230913,191000,71000545,2850,2850,2850,2850,0
20230913,190900,71000545,2850,2850,2850,2850,0
20230913,190800,71000545,2850,2850,2850,2850,0
20230913,190700,71000545,2850,2850,2850,2850,0
20230913,190600,71000545,2850,2850,2850,2850,0
20230913,190500,71000545,2850,2850,2850,2850,1027
20230913,190400,71000545,2850,2850,2850,2850,0
20230913,190300,71000545,2850,2850,2850,2850,0
20230913,190200,71000545,2850,2850,2850,2850,0
20230913,190100,71000545,2850,2850,2850,2850,0
20230913,190000,71000545,2850,2850,2850,2850,0
20230913,185900,71000545,2850,2850,2850,2850,0
20230913,185800,71000545,2850,2850,2850,2850,0
20230913,185700,71000545,2850,2850,2850,2850,0
20230913,185600,71000545,2850,2850,2850,2850,0
20230913,185500,71000545,2850,2850,2850,2850,0
20230913,185400,71000545,2850,2850,2850,2850,0
20230913,185300,71000545,2850,2850,2850,2850,0
20230913,185200,71000545,2850,2850,2850,2850,0
20230913,185100,71000545,2850,2850,2850,2850,0
20230913,185000,71000545,2850,2850,2850,2850,0
20230913,184900,71000545,2850,2850,2850,2850,0
20230913,184800,71000545,2850,2850,2850,2850,0
20230913,184700,71000545,2850,2850,2850,2850,0
20230913,184600,71000545,2850,2850,2850,2850,0
20230913,184500,71000545,2850,2850,2850,2850,0
20230913,184400,71000545,2850,2850,2850,2850,0
20230913,184300,71000545,2850,2850,2850,2850,0
20230913,184200,71000545,2850,2850,2850,2850,0
20230913,184100,71000545,2850,2850,2850,2850,0
20230913,184000,71000545,2850,2850,2850,2850,0
20230913,183900,71000545,2850,2850,2850,2850,0
20230913,183800,71000545,2850,2850,2850,2850,0
20230913,183700,71000545,2850,2850,2850,2850,0
20230913,183600,71000545,2850,2850,2850,2850,0
20230913,183500,71000545,2850,2850,2850,2850,1027
20230913,183400,71000545,2850,2850,2850,2850,0
20230913,183300,71000545,2850,2850,2850,2850,0
20230913,183200,71000545,2850,2850,2850,2850,0
20230913,183100,71000545,2850,2850,2850,2850,0
20230913,183000,71000545,2850,2850,2850,2850,0
20230913,182900,71000545,2850,2850,2850,2850,0
20230913,182800,71000545,2850,2850,2850,2850,0
20230913,182700,71000545,2850,2850,2850,2850,0
20230913,182600,71000545,2850,2850,2850,2850,0
20230913,182500,71000545,2850,2850,2850,2850,0
20230913,182400,71000545,2850,2850,2850,2850,0
20230913,182300,71000545,2850,2850,2850,2850,0
20230913,182200,71000545,2850,2850,2850,2850,0
20230913,182100,71000545,2850,2850,2850,2850,0
20230913,182000,71000545,2850,2850,2850,2850,0
20230913,181900,71000545,2850,2850,2850,2850,0
20230913,181800,71000545,2850,2850,2850,2850,0
20230913,181700,71000545,2850,2850,2850,2850,0
20230913,181600,71000545,2850,2850,2850,2850,0
20230913,181500,71000545,2850,2850,2850,2850,0
20230913,181400,71000545,2850,2850,2850,2850,0
20230913,181300,71000545,2850,2850,2850,2850,0
20230913,181200,71000545,2850,2850,2850,2850,0
20230913,181100,71000545,2850,2850,2850,2850,0
20230913,181000,71000545,2850,2850,2850,2850,0
20230913,180900,71000545,2850,2850,2850,2850,0
20230913,180800,71000545,2850,2850,2850,2850,0
20230913,180700,71000545,2850,2850,2850,2850,0
20230913,180600,71000545,2850,2850,2850,2850,0
20230913,180500,71000545,2850,2850,2850,2850,1027
20230913,180400,71000545,2850,2850,2850,2850,0
20230913,180300,71000545,2850,2850,2850,2850,0
20230913,180200,71000545,2850,2850,2850,2850,0
20230913,180100,71000545,2850,2850,2850,2850,0
20230913,180000,71000545,2850,2850,2850,2850,0
20230913,175900,71000545,2850,2850,2850,2850,0
20230913,175800,71000545,2850,2850,2850,2850,0
20230913,175700,71000545,2850,2850,2850,2850,0
20230913,175600,71000545,2850,2850,2850,2850,0
20230913,175500,71000545,2850,2850,2850,2850,0
20230913,175400,71000545,2850,2850,2850,2850,0
20230913,175300,71000545,2850,2850,2850,2850,0
20230913,175200,71000545,2850,2850,2850,2850,0
20230913,175100,71000545,2850,2850,2850,2850,0
20230913,175000,71000545,2850,2850,2850,2850,0
20230913,174900,71000545,2850,2850,2850,2850,0
20230913,174800,71000545,2850,2850,2850,2850,0
20230913,174700,71000545,2850,2850,2850,2850,0
20230913,174600,71000545,2850,2850,2850,2850,0
20230913,174500,71000545,2850,2850,2850,2850,0
20230913,174400,71000545,2850,2850,2850,2850,0
20230913,174300,71000545,2850,2850,2850,2850,0
20230913,174200,71000545,2850,2850,2850,2850,0
20230913,174100,71000545,2850,2850,2850,2850,0
20230913,174000,71000545,2850,2850,2850,2850,0
20230913,173900,71000545,2850,2850,2850,2850,0
20230913,173800,71000545,2850,2850,2850,2850,0
20230913,173700,71000545,2850,2850,2850,2850,0
20230913,173600,71000545,2850,2850,2850,2850,0
20230913,173500,71000545,2850,2850,2850,2850,1027
20230913,173400,71000545,2850,2850,2850,2850,0
20230913,173300,71000545,2850,2850,2850,2850,0
20230913,173200,71000545,2850,2850,2850,2850,0
20230913,173100,71000545,2850,2850,2850,2850,0
20230913,173000,71000545,2850,2850,2850,2850,0
20230913,172900,71000545,2850,2850,2850,2850,0
20230913,172800,71000545,2850,2850,2850,2850,0
20230913,172700,71000545,2850,2850,2850,2850,0
20230913,172600,71000545,2850,2850,2850,2850,0
20230913,172500,71000545,2850,2850,2850,2850,0
20230913,172400,71000545,2850,2850,2850,2850,0
20230913,172300,71000545,2850,2850,2850,2850,0
20230913,172200,71000545,2850,2850,2850,2850,0
20230913,172100,71000545,2850,2850,2850,2850,0
20230913,172000,71000545,2850,2850,2850,2850,0
20230913,171900,71000545,2850,2850,2850,2850,0
20230913,171800,71000545,2850,2850,2850,2850,0
20230913,171700,71000545,2850,2850,2850,2850,0
20230913,171600,71000545,2850,2850,2850,2850,0
20230913,171500,71000545,2850,2850,2850,2850,0
20230913,171400,71000545,2850,2850,2850,2850,0
20230913,171300,71000545,2850,2850,2850,2850,0
20230913,171200,71000545,2850,2850,2850,2850,0
20230913,171100,71000545,2850,2850,2850,2850,0
20230913,171000,71000545,2850,2850,2850,2850,0
20230913,170900,71000545,2850,2850,2850,2850,0
20230913,170800,71000545,2850,2850,2850,2850,0
20230913,170700,71000545,2850,2850,2850,2850,0
20230913,170600,71000545,2850,2850,2850,2850,0
20230913,170500,71000545,2850,2850,2850,2850,1027
20230913,170400,71000545,2850,2850,2850,2850,0
20230913,170300,71000545,2850,2850,2850,2850,0
20230913,170200,71000545,2850,2850,2850,2850,0
20230913,170100,71000545,2850,2850,2850,2850,0
20230913,170000,71000545,2850,2850,2850,2850,0
20230913,165900,71000545,2850,2850,2850,2850,0
20230913,165800,71000545,2850,2850,2850,2850,0
20230913,165700,71000545,2850,2850,2850,2850,0
20230913,165600,71000545,2850,2850,2850,2850,0
20230913,165500,71000545,2850,2850,2850,2850,0
20230913,165400,71000545,2850,2850,2850,2850,0
20230913,165300,71000545,2850,2850,2850,2850,0
20230913,165200,71000545,2850,2850,2850,2850,0
20230913,165100,71000545,2850,2850,2850,2850,0
20230913,165000,71000545,2850,2850,2850,2850,0
20230913,164900,71000545,2850,2850,2850,2850,0
20230913,164800,71000545,2850,2850,2850,2850,0
20230913,164700,71000545,2850,2850,2850,2850,0
20230913,164600,71000545,2850,2850,2850,2850,0
20230913,164500,71000545,2850,2850,2850,2850,0
20230913,164400,71000545,2850,2850,2850,2850,0
20230913,164300,71000545,2850,2850,2850,2850,0
20230913,164200,71000545,2850,2850,2850,2850,0
20230913,164100,71000545,2850,2850,2850,2850,0
20230913,164000,71000545,2850,2850,2850,2850,0
20230913,163900,71000545,2850,2850,2850,2850,0
20230913,163800,71000545,2850,2850,2850,2850,0
20230913,163700,71000545,2850,2850,2850,2850,0
20230913,163600,71000545,2850,2850,2850,2850,0
20230913,163500,71000545,2850,2850,2850,2850,1027
20230913,163400,71000545,2850,2850,2850,2850,0
20230913,163300,71000545,2850,2850,2850,2850,0
20230913,163200,71000545,2850,2850,2850,2850,0
20230913,163100,71000545,2850,2850,2850,2850,0
20230913,163000,71000545,2850,2850,2850,2850,0
20230913,162900,71000545,2850,2850,2850,2850,0
20230913,162800,71000545,2850,2850,2850,2850,0
20230913,162700,71000545,2850,2850,2850,2850,0
20230913,162600,71000545,2850,2850,2850,2850,0
20230913,162500,71000545,2850,2850,2850,2850,0
20230913,162400,71000545,2850,2850,2850,2850,0
20230913,162300,71000545,2850,2850,2850,2850,0
20230913,162200,71000545,2850,2850,2850,2850,0
20230913,162100,71000545,2850,2850,2850,2850,0
20230913,162000,71000545,2850,2850,2850,2850,0
20230913,161900,71000545,2850,2850,2850,2850,0
20230913,161800,71000545,2850,2850,2850,2850,0
20230913,161700,71000545,2850,2850,2850,2850,0
20230913,161600,71000545,2850,2850,2850,2850,0
20230913,161500,71000545,2850,2850,2850,2850,0
20230913,161400,71000545,2850,2850,2850,2850,0
20230913,161300,71000545,2850,2850,2850,2850,0
20230913,161200,71000545,2850,2850,2850,2850,0
20230913,161100,71000545,2850,2850,2850,2850,0
20230913,161000,71000545,2850,2850,2850,2850,0
20230913,160900,71000545,2850,2850,2850,2850,0
20230913,160800,71000545,2850,2850,2850,2850,0
20230913,160700,71000545,2850,2850,2850,2850,0
20230913,160600,71000545,2850,2850,2850,2850,0
20230913,160500,71000545,2850,2850,2850,2850,1027
20230913,160400,71000545,2850,2850,2850,2850,0
20230913,160300,71000545,2850,2850,2850,2850,0
20230913,160200,71000545,2850,2850,2850,2850,0
20230913,160100,71000545,2850,2850,2850,2850,0
20230913,160000,71000545,2850,2850,2850,2850,0
20230913,155900,71000545,2850,2850,2850,2850,0
20230913,155800,71000545,2850,2850,2850,2850,0
20230913,155700,71000545,2850,2850,2850,2850,0
20230913,155600,71000545,2850,2850,2850,2850,0
20230913,155500,71000545,2850,2850,2850,2850,0
20230913,155400,71000545,2850,2850,2850,2850,0
20230913,155300,71000545,2850,2850,2850,2850,0
20230913,155200,71000545,2850,2850,2850,2850,0
20230913,155100,71000545,2850,2850,2850,2850,0
20230913,155000,71000545,2850,2850,2850,2850,0
20230913,154900,71000545,2850,2850,2850,2850,0
20230913,154800,71000545,2850,2850,2850,2850,0
20230913,154700,71000545,2850,2850,2850,2850,0
20230913,154600,71000545,2850,2850,2850,2850,0
20230913,154500,71000545,2850,2850,2850,2850,0
20230913,154400,71000545,2850,2850,2850,2850,0
20230913,154300,71000545,2850,2850,2850,2850,0
20230913,154200,71000545,2850,2850,2850,2850,0
20230913,154100,71000545,2850,2850,2850,2850,0
20230913,154000,71000545,2850,2850,2850,2850,0
20230913,153900,71000545,2850,2850,2850,2850,0
20230913,153800,71000545,2850,2850,2850,2850,0
20230913,153700,71000545,2850,2850,2850,2850,0
20230913,153600,71000545,2850,2850,2850,2850,0
20230913,153500,71000545,2850,2850,2850,2850,1027
20230913,153400,71000545,2850,2850,2850,2850,0
20230913,153300,71000545,2850,2850,2850,2850,0
20230913,153200,71000545,2850,2850,2850,2850,0
20230913,153100,71000545,2850,2850,2850,2850,0
20230913,153000,71000545,2850,2850,2850,2850,1027
20230913,152900,68073595,2845,2845,2845,2845,0
20230913,152800,68073595,2845,2845,2845,2845,0
20230913,152700,68073595,2845,2845,2845,2845,0
20230913,152600,68073595,2845,2845,2845,2845,0
20230913,152500,68073595,2845,2845,2845,2845,0
20230913,152400,68073595,2845,2845,2845,2845,0
20230913,152300,68073595,2845,2845,2845,2845,0
20230913,152200,68073595,2845,2845,2845,2845,0
20230913,152100,68073595,2845,2845,2845,2845,0
20230913,152000,68073595,2845,2845,2845,2845,0
20230913,151900,68073595,2845,2845,2845,2845,20
20230913,151800,68016695,2845,2845,2845,2845,0
20230913,151700,68016695,2845,2825,2845,2825,2
20230913,151600,68011025,2825,2845,2845,2825,85
20230913,151500,67770600,2845,2845,2845,2845,0
20230913,151400,67770600,2845,2845,2845,2845,0
20230913,151300,67770600,2845,2845,2845,2845,0
20230913,151200,67770600,2845,2830,2845,2830,2
20230913,151100,67764925,2830,2830,2830,2830,0
20230913,151000,67764925,2830,2830,2830,2830,0
20230913,150900,67764925,2830,2830,2830,2830,0
20230913,150800,67764925,2830,2830,2830,2830,0
20230913,150700,67764925,2830,2830,2830,2830,99
20230913,150600,67484755,2845,2845,2845,2845,0
20230913,150500,67484755,2845,2845,2845,2845,0
20230913,150400,67484755,2845,2845,2845,2845,0
20230913,150300,67484755,2845,2845,2845,2845,5
20230913,150200,67470530,2845,2845,2845,2845,0
20230913,150100,67470530,2845,2845,2845,2845,0
20230913,150000,67470530,2845,2830,2845,2830,2
20230913,145900,67464855,2830,2830,2830,2830,1
20230913,145800,67462025,2830,2825,2830,2825,96
20230913,145700,67190350,2825,2825,2825,2825,7
20230913,145600,67170575,2830,2830,2830,2830,2
20230913,145500,67164915,2850,2850,2850,2850,0
20230913,145400,67164915,2850,2850,2850,2850,0
20230913,145300,67164915,2850,2850,2850,2850,0
20230913,145200,67164915,2850,2850,2850,2850,0
20230913,145100,67164915,2850,2850,2850,2850,0
20230913,145000,67164915,2850,2850,2850,2850,0
20230913,144900,67164915,2850,2850,2850,2850,0
20230913,144800,67164915,2850,2840,2850,2840,3
20230913,144700,67156380,2835,2835,2835,2835,12
20230913,144600,67122360,2835,2835,2835,2835,1
20230913,144500,67119525,2835,2835,2835,2835,0
20230913,144400,67119525,2835,2835,2835,2835,0
20230913,144300,67119525,2835,2835,2835,2835,1
20230913,144200,67116690,2845,2845,2845,2845,0
20230913,144100,67116690,2845,2845,2845,2845,0
20230913,144000,67116690,2845,2830,2845,2830,4
20230913,143900,67105340,2845,2845,2845,2845,0
20230913,143800,67105340,2845,2835,2845,2835,3
20230913,143700,67096820,2850,2850,2850,2850,1
20230913,143600,67093970,2845,2840,2850,2840,8
20230913,143500,67071205,2815,2845,2845,2815,700
20230913,143400,65096195,2850,2850,2850,2850,0
20230913,143300,65096195,2850,2850,2850,2850,0
20230913,143200,65096195,2850,2850,2850,2850,0
20230913,143100,65096195,2850,2850,2850,2850,0
20230913,143000,65096195,2850,2850,2850,2850,0
20230913,142900,65096195,2850,2850,2850,2850,0
20230913,142800,65096195,2850,2850,2850,2850,0
20230913,142700,65096195,2850,2850,2850,2850,0
20230913,142600,65096195,2850,2850,2850,2850,0
20230913,142500,65096195,2850,2850,2850,2850,0
20230913,142400,65096195,2850,2850,2850,2850,0
20230913,142300,65096195,2850,2850,2850,2850,29
20230913,142200,65013545,2845,2845,2845,2845,70
20230913,142100,64814395,2850,2850,2850,2850,1
20230913,142000,64811545,2845,2845,2845,2845,100
20230913,141900,64527045,2850,2850,2850,2850,0
20230913,141800,64527045,2850,2850,2850,2850,0
20230913,141700,64527045,2850,2850,2850,2850,0
20230913,141600,64527045,2850,2850,2850,2850,0
20230913,141500,64527045,2850,2850,2850,2850,0
20230913,141400,64527045,2850,2845,2850,2845,21
20230913,141300,64467285,2850,2850,2850,2850,0
20230913,141200,64467285,2850,2850,2850,2850,0
20230913,141100,64467285,2850,2850,2850,2850,221
20230913,141000,63837435,2850,2850,2850,2850,0
20230913,140900,63837435,2850,2850,2850,2850,0
20230913,140800,63837435,2850,2850,2850,2850,1
20230913,140700,63834585,2850,2850,2850,2850,0
20230913,140600,63834585,2850,2850,2850,2850,0
20230913,140500,63834585,2850,2850,2850,2850,0
20230913,140400,63834585,2850,2850,2850,2850,0
20230913,140300,63834585,2850,2850,2850,2850,0
20230913,140200,63834585,2850,2845,2850,2845,533
20230913,140100,62318195,2845,2845,2845,2845,550
20230913,140000,60753445,2845,2845,2845,2845,0
20230913,135900,60753445,2845,2845,2845,2845,0
20230913,135800,60753445,2845,2845,2845,2845,0
20230913,135700,60753445,2845,2845,2845,2845,70
20230913,135600,60554295,2845,2845,2845,2845,1
20230913,135500,60551450,2840,2840,2840,2840,685
20230913,135400,58606050,2840,2840,2840,2840,0
20230913,135300,58606050,2840,2840,2840,2840,0
20230913,135200,58606050,2840,2840,2840,2840,794
20230913,135100,56351090,2845,2845,2845,2845,1000
20230913,135000,53506090,2840,2840,2840,2840,166
20230913,134900,53034650,2835,2835,2835,2835,0
20230913,134800,53034650,2835,2835,2835,2835,0
20230913,134700,53034650,2835,2835,2835,2835,0
20230913,134600,53034650,2835,2835,2835,2835,2408
20230913,134500,46207970,2835,2835,2835,2835,0
20230913,134400,46207970,2835,2835,2835,2835,0
20230913,134300,46207970,2835,2835,2835,2835,0
20230913,134200,46207970,2835,2835,2835,2835,0
20230913,134100,46207970,2835,2835,2835,2835,0
20230913,134000,46207970,2835,2835,2835,2835,0
20230913,133900,46207970,2835,2835,2835,2835,0
20230913,133800,46207970,2835,2835,2835,2835,0
20230913,133700,46207970,2835,2835,2835,2835,0
20230913,133600,46207970,2835,2820,2835,2820,2
20230913,133500,46202315,2840,2840,2840,2840,0
20230913,133400,46202315,2840,2840,2840,2840,0
20230913,133300,46202315,2840,2840,2840,2840,0
20230913,133200,46202315,2840,2840,2840,2840,1
20230913,133100,46199475,2815,2815,2815,2815,1
20230913,133000,46196660,2830,2830,2830,2830,0
20230913,132900,46196660,2830,2830,2830,2830,457
20230913,132800,44903350,2830,2830,2830,2830,0
20230913,132700,44903350,2830,2830,2830,2830,0
20230913,132600,44903350,2830,2830,2830,2830,44
20230913,132500,44778830,2830,2830,2830,2830,1150
20230913,132400,41524330,2815,2815,2815,2815,54
20230913,132300,41372320,2830,2830,2830,2830,1
20230913,132200,41369490,2815,2815,2815,2815,0
20230913,132100,41369490,2815,2815,2815,2815,1000
20230913,132000,38554490,2830,2830,2830,2830,0
20230913,131900,38554490,2830,2830,2830,2830,200
20230913,131800,37988490,2830,2830,2830,2830,0
20230913,131700,37988490,2830,2830,2830,2830,0
20230913,131600,37988490,2830,2830,2830,2830,0
20230913,131500,37988490,2830,2830,2830,2830,0
20230913,131400,37988490,2830,2830,2830,2830,0
20230913,131300,37988490,2830,2830,2830,2830,1
20230913,131200,37985660,2815,2815,2815,2815,466
20230913,131100,36673870,2830,2830,2830,2830,0
20230913,131000,36673870,2830,2830,2830,2830,0
20230913,130900,36673870,2830,2830,2830,2830,0
20230913,130800,36673870,2830,2830,2830,2830,1
20230913,130700,36671040,2830,2830,2830,2830,0
20230913,130600,36671040,2830,2830,2830,2830,0
20230913,130500,36671040,2830,2830,2830,2830,0
20230913,130400,36671040,2830,2830,2830,2830,200
20230913,130300,36105040,2830,2830,2830,2830,0
20230913,130200,36105040,2830,2830,2830,2830,0
20230913,130100,36105040,2830,2830,2830,2830,0
20230913,130000,36105040,2830,2830,2830,2830,0
20230913,125900,36105040,2830,2830,2830,2830,0
20230913,125800,36105040,2830,2830,2830,2830,0
20230913,125700,36105040,2830,2830,2830,2830,0
20230913,125600,36105040,2830,2830,2830,2830,0
20230913,125500,36105040,2830,2830,2830,2830,0
20230913,125400,36105040,2830,2830,2830,2830,0
20230913,125300,36105040,2830,2830,2830,2830,0
20230913,125200,36105040,2830,2830,2830,2830,0
20230913,125100,36105040,2830,2830,2830,2830,0
20230913,125000,36105040,2830,2830,2830,2830,0
20230913,124900,36105040,2830,2830,2830,2830,0
20230913,124800,36105040,2830,2830,2830,2830,0
20230913,124700,36105040,2830,2830,2830,2830,0
20230913,124600,36105040,2830,2830,2830,2830,0
20230913,124500,36105040,2830,2830,2830,2830,0
20230913,124400,36105040,2830,2830,2830,2830,0
20230913,124300,36105040,2830,2830,2830,2830,0
20230913,124200,36105040,2830,2830,2830,2830,0
20230913,124100,36105040,2830,2830,2830,2830,0
20230913,124000,36105040,2830,2830,2830,2830,0
20230913,123900,36105040,2830,2830,2830,2830,1
20230913,123800,36102210,2825,2825,2825,2825,18
20230913,123700,36051360,2825,2825,2825,2825,0
20230913,123600,36051360,2825,2825,2825,2825,0
20230913,123500,36051360,2825,2825,2825,2825,0
20230913,123400,36051360,2825,2825,2825,2825,1
20230913,123300,36048535,2815,2815,2815,2815,1
20230913,123200,36045720,2815,2815,2815,2815,0
20230913,123100,36045720,2815,2815,2815,2815,0
20230913,123000,36045720,2815,2815,2815,2815,315
20230913,122900,35158995,2825,2825,2825,2825,0
20230913,122800,35158995,2825,2825,2825,2825,0
20230913,122700,35158995,2825,2825,2825,2825,1
20230913,122600,35156170,2815,2815,2815,2815,0
20230913,122500,35156170,2815,2815,2815,2815,0
20230913,122400,35156170,2815,2815,2815,2815,0
20230913,122300,35156170,2815,2815,2815,2815,100
20230913,122200,34874670,2825,2825,2825,2825,1
20230913,122100,34871845,2815,2815,2815,2815,227
20230913,122000,34232840,2830,2830,2830,2830,0
20230913,121900,34232840,2830,2830,2830,2830,0
20230913,121800,34232840,2830,2830,2830,2830,0
20230913,121700,34232840,2830,2830,2830,2830,0
20230913,121600,34232840,2830,2830,2830,2830,0
20230913,121500,34232840,2830,2830,2830,2830,0
20230913,121400,34232840,2830,2830,2830,2830,0
20230913,121300,34232840,2830,2830,2830,2830,0
20230913,121200,34232840,2830,2830,2830,2830,0
20230913,121100,34232840,2830,2830,2830,2830,1
20230913,121000,34230010,2820,2820,2820,2820,0
20230913,120900,34230010,2820,2820,2820,2820,6
20230913,120800,34213090,2830,2830,2830,2830,0
20230913,120700,34213090,2830,2830,2830,2830,0
20230913,120600,34213090,2830,2830,2830,2830,0
20230913,120500,34213090,2830,2830,2830,2830,0
20230913,120400,34213090,2830,2830,2830,2830,0
20230913,120300,34213090,2830,2830,2830,2830,0
20230913,120200,34213090,2830,2830,2830,2830,0
20230913,120100,34213090,2830,2830,2830,2830,0
20230913,120000,34213090,2830,2830,2830,2830,0
20230913,115900,34213090,2830,2830,2830,2830,0
20230913,115800,34213090,2830,2830,2830,2830,0
20230913,115700,34213090,2830,2830,2830,2830,0
20230913,115600,34213090,2830,2830,2830,2830,0
20230913,115500,34213090,2830,2830,2830,2830,1
20230913,115400,34210260,2830,2830,2830,2830,0
20230913,115300,34210260,2830,2830,2830,2830,0
20230913,115200,34210260,2830,2830,2830,2830,0
20230913,115100,34210260,2830,2830,2830,2830,0
20230913,115000,34210260,2830,2830,2830,2830,1
20230913,114900,34207430,2830,2830,2830,2830,0
20230913,114800,34207430,2830,2830,2830,2830,0
20230913,114700,34207430,2830,2830,2830,2830,0
20230913,114600,34207430,2830,2830,2830,2830,0
20230913,114500,34207430,2830,2830,2830,2830,0
20230913,114400,34207430,2830,2830,2830,2830,0
20230913,114300,34207430,2830,2830,2830,2830,0
20230913,114200,34207430,2830,2830,2830,2830,0
20230913,114100,34207430,2830,2830,2830,2830,0
20230913,114000,34207430,2830,2830,2830,2830,0
20230913,113900,34207430,2830,2830,2830,2830,0
20230913,113800,34207430,2830,2830,2830,2830,0
20230913,113700,34207430,2830,2830,2830,2830,0
20230913,113600,34207430,2830,2830,2830,2830,0
20230913,113500,34207430,2830,2830,2830,2820,102
20230913,113400,33919770,2820,2820,2820,2820,190
20230913,113300,33383970,2830,2830,2830,2830,1
20230913,113200,33381140,2830,2830,2830,2830,1
20230913,113100,33378310,2830,2830,2830,2830,0
20230913,113000,33378310,2830,2830,2830,2830,0
20230913,112900,33378310,2830,2830,2830,2830,0
20230913,112800,33378310,2830,2830,2830,2830,0
20230913,112700,33378310,2830,2830,2830,2830,1
20230913,112600,33375480,2830,2830,2830,2830,1
20230913,112500,33372650,2815,2815,2815,2815,0
20230913,112400,33372650,2815,2815,2815,2815,44
20230913,112300,33248790,2830,2830,2830,2830,0
20230913,112200,33248790,2830,2830,2830,2830,0
20230913,112100,33248790,2830,2830,2830,2830,1
20230913,112000,33245960,2815,2815,2815,2815,0
20230913,111900,33245960,2815,2815,2815,2815,0
20230913,111800,33245960,2815,2815,2815,2815,0
20230913,111700,33245960,2815,2815,2815,2815,102
20230913,111600,32958830,2820,2820,2820,2820,405
20230913,111500,31816730,2830,2830,2830,2830,0
20230913,111400,31816730,2830,2830,2830,2830,0
20230913,111300,31816730,2830,2830,2830,2830,50
20230913,111200,31675230,2825,2825,2825,2825,0
20230913,111100,31675230,2825,2825,2825,2825,0
20230913,111000,31675230,2825,2825,2825,2825,0
20230913,110900,31675230,2825,2825,2825,2825,96
20230913,110800,31404030,2830,2830,2830,2830,10
20230913,110700,31375730,2830,2830,2830,2830,0
20230913,110600,31375730,2830,2825,2830,2825,36
20230913,110500,31274025,2825,2825,2825,2825,0
20230913,110400,31274025,2825,2825,2825,2825,0
20230913,110300,31274025,2825,2825,2835,2825,12
20230913,110200,31240115,2825,2825,2825,2825,0
20230913,110100,31240115,2825,2830,2830,2825,1246
20230913,110000,27716605,2845,2845,2845,2845,0
20230913,105900,27716605,2845,2845,2845,2845,0
20230913,105800,27716605,2845,2845,2845,2845,1
20230913,105700,27713760,2855,2855,2855,2855,0
20230913,105600,27713760,2855,2855,2855,2855,0
20230913,105500,27713760,2855,2855,2855,2855,0
20230913,105400,27713760,2855,2855,2855,2855,0
20230913,105300,27713760,2855,2855,2855,2855,0
20230913,105200,27713760,2855,2855,2855,2855,0
20230913,105100,27713760,2855,2855,2855,2855,0
20230913,105000,27713760,2855,2855,2855,2855,1
20230913,104900,27710905,2835,2835,2835,2835,65
20230913,104800,27526630,2835,2835,2835,2835,0
20230913,104700,27526630,2835,2835,2835,2835,93
20230913,104600,27262975,2835,2835,2835,2835,0
20230913,104500,27262975,2835,2835,2835,2835,0
20230913,104400,27262975,2835,2835,2835,2835,1
20230913,104300,27260140,2860,2850,2860,2850,3
20230913,104200,27251580,2830,2835,2835,2830,379
20230913,104100,26178410,2850,2850,2850,2850,0
20230913,104000,26178410,2850,2850,2850,2850,0
20230913,103900,26178410,2850,2850,2850,2850,0
20230913,103800,26178410,2850,2850,2850,2850,0
20230913,103700,26178410,2850,2850,2850,2850,0
20230913,103600,26178410,2850,2850,2850,2850,1
20230913,103500,26175560,2835,2835,2835,2835,0
20230913,103400,26175560,2835,2835,2835,2835,0
20230913,103300,26175560,2835,2835,2835,2835,0
20230913,103200,26175560,2835,2835,2835,2835,0
20230913,103100,26175560,2835,2835,2835,2835,0
20230913,103000,26175560,2835,2835,2835,2835,0
20230913,102900,26175560,2835,2835,2835,2835,0
20230913,102800,26175560,2835,2835,2835,2835,0
20230913,102700,26175560,2835,2835,2835,2835,50
20230913,102600,26033810,2855,2855,2855,2855,0
20230913,102500,26033810,2855,2855,2855,2855,0
20230913,102400,26033810,2855,2855,2855,2855,0
20230913,102300,26033810,2855,2855,2855,2855,0
20230913,102200,26033810,2855,2855,2855,2855,0
20230913,102100,26033810,2855,2855,2855,2855,1
20230913,102000,26030955,2830,2830,2830,2830,0
20230913,101900,26030955,2830,2845,2845,2830,352
20230913,101800,25033695,2845,2845,2845,2845,0
20230913,101700,25033695,2845,2845,2845,2845,1
20230913,101600,25030850,2855,2855,2855,2855,0
20230913,101500,25030850,2855,2855,2855,2855,0
20230913,101400,25030850,2855,2855,2855,2855,0
20230913,101300,25030850,2855,2855,2855,2855,0
20230913,101200,25030850,2855,2855,2855,2855,0
20230913,101100,25030850,2855,2855,2855,2855,0
20230913,101000,25030850,2855,2855,2855,2855,0
20230913,100900,25030850,2855,2855,2855,2855,1
20230913,100800,25027995,2860,2840,2860,2840,6
20230913,100700,25010935,2860,2860,2860,2860,0
20230913,100600,25010935,2860,2860,2860,2860,0
20230913,100500,25010935,2860,2860,2860,2860,0
20230913,100400,25010935,2860,2860,2860,2860,2
20230913,100300,25005215,2860,2860,2860,2860,0
20230913,100200,25005215,2860,2860,2860,2860,0
20230913,100100,25005215,2860,2850,2860,2850,31
20230913,100000,24916855,2865,2865,2865,2865,0
20230913,095900,24916855,2865,2865,2865,2865,0
20230913,095800,24916855,2865,2865,2865,2865,0
20230913,095700,24916855,2865,2865,2865,2865,0
20230913,095600,24916855,2865,2865,2865,2865,0
20230913,095500,24916855,2865,2865,2865,2865,0
20230913,095400,24916855,2865,2850,2865,2850,1000
20230913,095300,22064925,2850,2850,2850,2850,0
20230913,095200,22064925,2850,2850,2850,2850,10
20230913,095100,22036425,2850,2850,2850,2850,0
20230913,095000,22036425,2850,2850,2850,2850,0
20230913,094900,22036425,2850,2850,2850,2850,0
20230913,094800,22036425,2850,2850,2850,2850,0
20230913,094700,22036425,2850,2850,2850,2850,0
20230913,094600,22036425,2850,2845,2850,2845,2
20230913,094500,22030730,2845,2845,2845,2845,0
20230913,094400,22030730,2845,2845,2845,2845,1
20230913,094300,22027885,2850,2850,2850,2850,0
20230913,094200,22027885,2850,2850,2850,2850,1
20230913,094100,22025035,2855,2855,2855,2855,0
20230913,094000,22025035,2855,2855,2855,2855,0
20230913,093900,22025035,2855,2855,2855,2855,0
20230913,093800,22025035,2855,2855,2855,2855,0
20230913,093700,22025035,2855,2855,2855,2855,0
20230913,093600,22025035,2855,2855,2855,2855,0
20230913,093500,22025035,2855,2855,2855,2855,0
20230913,093400,22025035,2855,2855,2855,2855,0
20230913,093300,22025035,2855,2855,2855,2855,0
20230913,093200,22025035,2855,2855,2855,2855,0
20230913,093100,22025035,2855,2850,2855,2850,2
20230913,093000,22019330,2830,2830,2830,2830,0
20230913,092900,22019330,2830,2830,2830,2830,0
20230913,092800,22019330,2830,2830,2830,2830,1
20230913,092700,22016500,2855,2855,2855,2855,1
20230913,092600,22013645,2860,2860,2860,2860,0
20230913,092500,22013645,2860,2860,2860,2860,0
20230913,092400,22013645,2860,2860,2860,2860,0
20230913,092300,22013645,2860,2850,2860,2850,2
20230913,092200,22007935,2850,2850,2850,2850,0
20230913,092100,22007935,2850,2850,2850,2850,800
20230913,092000,19727935,2850,2850,2850,2850,1
20230913,091900,19725085,2850,2850,2850,2850,0
20230913,091800,19725085,2850,2850,2850,2850,5
20230913,091700,19710835,2855,2855,2855,2855,0
20230913,091600,19710835,2855,2855,2855,2855,1
20230913,091500,19707980,2850,2835,2850,2835,1485
20230913,091400,15478585,2840,2840,2840,2840,0
20230913,091300,15478585,2840,2840,2840,2840,0
20230913,091200,15478585,2840,2840,2840,2840,1
20230913,091100,15475745,2850,2825,2850,2825,3001
20230913,091000,6997895,2825,2845,2845,2825,88
20230913,090900,6749225,2855,2855,2855,2855,0
20230913,090800,6749225,2855,2860,2875,2855,326
20230913,090700,5818425,2825,2860,2860,2825,415
20230913,090600,4642535,2860,2860,2860,2860,0
20230913,090500,4642535,2860,2860,2860,2860,0
20230913,090400,4642535,2860,2860,2860,2860,100
20230913,090300,4356535,2860,2835,2860,2835,2
20230913,090200,4350840,2860,2850,2860,2850,10
20230913,090100,4322250,2825,2825,2825,2825,0
20230913,090000,4322250,2825,2825,2825,2825,1530