KissMeData/095910/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,194500,62822505,2070,2070,2070,2070,149
20230904,194400,62822505,2070,2070,2070,2070,0
20230904,194300,62822505,2070,2070,2070,2070,0
20230904,194200,62822505,2070,2070,2070,2070,0
20230904,194100,62822505,2070,2070,2070,2070,0
20230904,194000,62822505,2070,2070,2070,2070,0
20230904,193900,62822505,2070,2070,2070,2070,0
20230904,193800,62822505,2070,2070,2070,2070,0
20230904,193700,62822505,2070,2070,2070,2070,0
20230904,193600,62822505,2070,2070,2070,2070,0
20230904,193500,62822505,2070,2070,2070,2070,0
20230904,193400,62822505,2070,2070,2070,2070,0
20230904,193300,62822505,2070,2070,2070,2070,0
20230904,193200,62822505,2070,2070,2070,2070,0
20230904,193100,62822505,2070,2070,2070,2070,0
20230904,193000,62822505,2070,2070,2070,2070,0
20230904,192900,62822505,2070,2070,2070,2070,0
20230904,192800,62822505,2070,2070,2070,2070,0
20230904,192700,62822505,2070,2070,2070,2070,0
20230904,192600,62822505,2070,2070,2070,2070,0
20230904,192500,62822505,2070,2070,2070,2070,0
20230904,192400,62822505,2070,2070,2070,2070,0
20230904,192300,62822505,2070,2070,2070,2070,0
20230904,192200,62822505,2070,2070,2070,2070,0
20230904,192100,62822505,2070,2070,2070,2070,0
20230904,192000,62822505,2070,2070,2070,2070,0
20230904,191900,62822505,2070,2070,2070,2070,0
20230904,191800,62822505,2070,2070,2070,2070,0
20230904,191700,62822505,2070,2070,2070,2070,0
20230904,191600,62822505,2070,2070,2070,2070,0
20230904,191500,62822505,2070,2070,2070,2070,149
20230904,191400,62822505,2070,2070,2070,2070,0
20230904,191300,62822505,2070,2070,2070,2070,0
20230904,191200,62822505,2070,2070,2070,2070,0
20230904,191100,62822505,2070,2070,2070,2070,0
20230904,191000,62822505,2070,2070,2070,2070,0
20230904,190900,62822505,2070,2070,2070,2070,0
20230904,190800,62822505,2070,2070,2070,2070,0
20230904,190700,62822505,2070,2070,2070,2070,0
20230904,190600,62822505,2070,2070,2070,2070,0
20230904,190500,62822505,2070,2070,2070,2070,0
20230904,190400,62822505,2070,2070,2070,2070,0
20230904,190300,62822505,2070,2070,2070,2070,0
20230904,190200,62822505,2070,2070,2070,2070,0
20230904,190100,62822505,2070,2070,2070,2070,0
20230904,190000,62822505,2070,2070,2070,2070,0
20230904,185900,62822505,2070,2070,2070,2070,0
20230904,185800,62822505,2070,2070,2070,2070,0
20230904,185700,62822505,2070,2070,2070,2070,0
20230904,185600,62822505,2070,2070,2070,2070,0
20230904,185500,62822505,2070,2070,2070,2070,0
20230904,185400,62822505,2070,2070,2070,2070,0
20230904,185300,62822505,2070,2070,2070,2070,0
20230904,185200,62822505,2070,2070,2070,2070,0
20230904,185100,62822505,2070,2070,2070,2070,0
20230904,185000,62822505,2070,2070,2070,2070,0
20230904,184900,62822505,2070,2070,2070,2070,0
20230904,184800,62822505,2070,2070,2070,2070,0
20230904,184700,62822505,2070,2070,2070,2070,0
20230904,184600,62822505,2070,2070,2070,2070,0
20230904,184500,62822505,2070,2070,2070,2070,149
20230904,184400,62822505,2070,2070,2070,2070,0
20230904,184300,62822505,2070,2070,2070,2070,0
20230904,184200,62822505,2070,2070,2070,2070,0
20230904,184100,62822505,2070,2070,2070,2070,0
20230904,184000,62822505,2070,2070,2070,2070,0
20230904,183900,62822505,2070,2070,2070,2070,0
20230904,183800,62822505,2070,2070,2070,2070,0
20230904,183700,62822505,2070,2070,2070,2070,0
20230904,183600,62822505,2070,2070,2070,2070,0
20230904,183500,62822505,2070,2070,2070,2070,0
20230904,183400,62822505,2070,2070,2070,2070,0
20230904,183300,62822505,2070,2070,2070,2070,0
20230904,183200,62822505,2070,2070,2070,2070,0
20230904,183100,62822505,2070,2070,2070,2070,0
20230904,183000,62822505,2070,2070,2070,2070,0
20230904,182900,62822505,2070,2070,2070,2070,0
20230904,182800,62822505,2070,2070,2070,2070,0
20230904,182700,62822505,2070,2070,2070,2070,0
20230904,182600,62822505,2070,2070,2070,2070,0
20230904,182500,62822505,2070,2070,2070,2070,0
20230904,182400,62822505,2070,2070,2070,2070,0
20230904,182300,62822505,2070,2070,2070,2070,0
20230904,182200,62822505,2070,2070,2070,2070,0
20230904,182100,62822505,2070,2070,2070,2070,0
20230904,182000,62822505,2070,2070,2070,2070,0
20230904,181900,62822505,2070,2070,2070,2070,0
20230904,181800,62822505,2070,2070,2070,2070,0
20230904,181700,62822505,2070,2070,2070,2070,0
20230904,181600,62822505,2070,2070,2070,2070,0
20230904,181500,62822505,2070,2070,2070,2070,149
20230904,181400,62822505,2070,2070,2070,2070,0
20230904,181300,62822505,2070,2070,2070,2070,0
20230904,181200,62822505,2070,2070,2070,2070,0
20230904,181100,62822505,2070,2070,2070,2070,0
20230904,181000,62822505,2070,2070,2070,2070,0
20230904,180900,62822505,2070,2070,2070,2070,0
20230904,180800,62822505,2070,2070,2070,2070,0
20230904,180700,62822505,2070,2070,2070,2070,0
20230904,180600,62822505,2070,2070,2070,2070,0
20230904,180500,62822505,2070,2070,2070,2070,0
20230904,180400,62822505,2070,2070,2070,2070,0
20230904,180300,62822505,2070,2070,2070,2070,0
20230904,180200,62822505,2070,2070,2070,2070,0
20230904,180100,62822505,2070,2070,2070,2070,0
20230904,180000,62822505,2070,2070,2070,2070,0
20230904,175900,62822505,2070,2070,2070,2070,0
20230904,175800,62822505,2070,2070,2070,2070,0
20230904,175700,62822505,2070,2070,2070,2070,0
20230904,175600,62822505,2070,2070,2070,2070,0
20230904,175500,62822505,2070,2070,2070,2070,0
20230904,175400,62822505,2070,2070,2070,2070,0
20230904,175300,62822505,2070,2070,2070,2070,0
20230904,175200,62822505,2070,2070,2070,2070,0
20230904,175100,62822505,2070,2070,2070,2070,0
20230904,175000,62822505,2070,2070,2070,2070,0
20230904,174900,62822505,2070,2070,2070,2070,0
20230904,174800,62822505,2070,2070,2070,2070,0
20230904,174700,62822505,2070,2070,2070,2070,0
20230904,174600,62822505,2070,2070,2070,2070,0
20230904,174500,62822505,2070,2070,2070,2070,149
20230904,174400,62822505,2070,2070,2070,2070,0
20230904,174300,62822505,2070,2070,2070,2070,0
20230904,174200,62822505,2070,2070,2070,2070,0
20230904,174100,62822505,2070,2070,2070,2070,0
20230904,174000,62822505,2070,2070,2070,2070,0
20230904,173900,62822505,2070,2070,2070,2070,0
20230904,173800,62822505,2070,2070,2070,2070,0
20230904,173700,62822505,2070,2070,2070,2070,0
20230904,173600,62822505,2070,2070,2070,2070,0
20230904,173500,62822505,2070,2070,2070,2070,0
20230904,173400,62822505,2070,2070,2070,2070,0
20230904,173300,62822505,2070,2070,2070,2070,0
20230904,173200,62822505,2070,2070,2070,2070,0
20230904,173100,62822505,2070,2070,2070,2070,0
20230904,173000,62822505,2070,2070,2070,2070,0
20230904,172900,62822505,2070,2070,2070,2070,0
20230904,172800,62822505,2070,2070,2070,2070,0
20230904,172700,62822505,2070,2070,2070,2070,0
20230904,172600,62822505,2070,2070,2070,2070,0
20230904,172500,62822505,2070,2070,2070,2070,0
20230904,172400,62822505,2070,2070,2070,2070,0
20230904,172300,62822505,2070,2070,2070,2070,0
20230904,172200,62822505,2070,2070,2070,2070,0
20230904,172100,62822505,2070,2070,2070,2070,0
20230904,172000,62822505,2070,2070,2070,2070,0
20230904,171900,62822505,2070,2070,2070,2070,0
20230904,171800,62822505,2070,2070,2070,2070,0
20230904,171700,62822505,2070,2070,2070,2070,0
20230904,171600,62822505,2070,2070,2070,2070,0
20230904,171500,62822505,2070,2070,2070,2070,149
20230904,171400,62822505,2070,2070,2070,2070,0
20230904,171300,62822505,2070,2070,2070,2070,0
20230904,171200,62822505,2070,2070,2070,2070,0
20230904,171100,62822505,2070,2070,2070,2070,0
20230904,171000,62822505,2070,2070,2070,2070,0
20230904,170900,62822505,2070,2070,2070,2070,0
20230904,170800,62822505,2070,2070,2070,2070,0
20230904,170700,62822505,2070,2070,2070,2070,0
20230904,170600,62822505,2070,2070,2070,2070,0
20230904,170500,62822505,2070,2070,2070,2070,0
20230904,170400,62822505,2070,2070,2070,2070,0
20230904,170300,62822505,2070,2070,2070,2070,0
20230904,170200,62822505,2070,2070,2070,2070,0
20230904,170100,62822505,2070,2070,2070,2070,0
20230904,170000,62822505,2070,2070,2070,2070,0
20230904,165900,62822505,2070,2070,2070,2070,0
20230904,165800,62822505,2070,2070,2070,2070,0
20230904,165700,62822505,2070,2070,2070,2070,0
20230904,165600,62822505,2070,2070,2070,2070,0
20230904,165500,62822505,2070,2070,2070,2070,0
20230904,165400,62822505,2070,2070,2070,2070,0
20230904,165300,62822505,2070,2070,2070,2070,0
20230904,165200,62822505,2070,2070,2070,2070,0
20230904,165100,62822505,2070,2070,2070,2070,0
20230904,165000,62822505,2070,2070,2070,2070,0
20230904,164900,62822505,2070,2070,2070,2070,0
20230904,164800,62822505,2070,2070,2070,2070,0
20230904,164700,62822505,2070,2070,2070,2070,0
20230904,164600,62822505,2070,2070,2070,2070,0
20230904,164500,62822505,2070,2070,2070,2070,149
20230904,164400,62822505,2070,2070,2070,2070,0
20230904,164300,62822505,2070,2070,2070,2070,0
20230904,164200,62822505,2070,2070,2070,2070,0
20230904,164100,62822505,2070,2070,2070,2070,0
20230904,164000,62822505,2070,2070,2070,2070,0
20230904,163900,62822505,2070,2070,2070,2070,0
20230904,163800,62822505,2070,2070,2070,2070,0
20230904,163700,62822505,2070,2070,2070,2070,0
20230904,163600,62822505,2070,2070,2070,2070,0
20230904,163500,62822505,2070,2070,2070,2070,0
20230904,163400,62822505,2070,2070,2070,2070,0
20230904,163300,62822505,2070,2070,2070,2070,0
20230904,163200,62822505,2070,2070,2070,2070,0
20230904,163100,62822505,2070,2070,2070,2070,0
20230904,163000,62822505,2070,2070,2070,2070,0
20230904,162900,62822505,2070,2070,2070,2070,0
20230904,162800,62822505,2070,2070,2070,2070,0
20230904,162700,62822505,2070,2070,2070,2070,0
20230904,162600,62822505,2070,2070,2070,2070,0
20230904,162500,62822505,2070,2070,2070,2070,0
20230904,162400,62822505,2070,2070,2070,2070,0
20230904,162300,62822505,2070,2070,2070,2070,0
20230904,162200,62822505,2070,2070,2070,2070,0
20230904,162100,62822505,2070,2070,2070,2070,0
20230904,162000,62822505,2070,2070,2070,2070,0
20230904,161900,62822505,2070,2070,2070,2070,0
20230904,161800,62822505,2070,2070,2070,2070,0
20230904,161700,62822505,2070,2070,2070,2070,0
20230904,161600,62822505,2070,2070,2070,2070,0
20230904,161500,62822505,2070,2070,2070,2070,149
20230904,161400,62822505,2070,2070,2070,2070,0
20230904,161300,62822505,2070,2070,2070,2070,0
20230904,161200,62822505,2070,2070,2070,2070,0
20230904,161100,62822505,2070,2070,2070,2070,0
20230904,161000,62822505,2070,2070,2070,2070,0
20230904,160900,62822505,2070,2070,2070,2070,0
20230904,160800,62822505,2070,2070,2070,2070,0
20230904,160700,62822505,2070,2070,2070,2070,0
20230904,160600,62822505,2070,2070,2070,2070,0
20230904,160500,62822505,2070,2070,2070,2070,0
20230904,160400,62822505,2070,2070,2070,2070,0
20230904,160300,62822505,2070,2070,2070,2070,0
20230904,160200,62822505,2070,2070,2070,2070,0
20230904,160100,62822505,2070,2070,2070,2070,0
20230904,160000,62822505,2070,2070,2070,2070,0
20230904,155900,62822505,2070,2070,2070,2070,0
20230904,155800,62822505,2070,2070,2070,2070,0
20230904,155700,62822505,2070,2070,2070,2070,0
20230904,155600,62822505,2070,2070,2070,2070,0
20230904,155500,62822505,2070,2070,2070,2070,0
20230904,155400,62822505,2070,2070,2070,2070,0
20230904,155300,62822505,2070,2070,2070,2070,0
20230904,155200,62822505,2070,2070,2070,2070,0
20230904,155100,62822505,2070,2070,2070,2070,0
20230904,155000,62822505,2070,2070,2070,2070,0
20230904,154900,62822505,2070,2070,2070,2070,0
20230904,154800,62822505,2070,2070,2070,2070,0
20230904,154700,62822505,2070,2070,2070,2070,0
20230904,154600,62822505,2070,2070,2070,2070,0
20230904,154500,62822505,2070,2070,2070,2070,149
20230904,154400,62822505,2070,2070,2070,2070,0
20230904,154300,62822505,2070,2070,2070,2070,0
20230904,154200,62822505,2070,2070,2070,2070,0
20230904,154100,62822505,2070,2070,2070,2070,0
20230904,154000,62822505,2070,2070,2070,2070,0
20230904,153900,62822505,2070,2070,2070,2070,0
20230904,153800,62822505,2070,2070,2070,2070,0
20230904,153700,62822505,2070,2070,2070,2070,0
20230904,153600,62822505,2070,2070,2070,2070,0
20230904,153500,62822505,2070,2070,2070,2070,0
20230904,153400,62822505,2070,2070,2070,2070,0
20230904,153300,62822505,2070,2070,2070,2070,0
20230904,153200,62822505,2070,2070,2070,2070,0
20230904,153100,62822505,2070,2070,2070,2070,0
20230904,153000,62822505,2070,2070,2070,2070,149
20230904,152900,62514075,2070,2070,2070,2070,0
20230904,152800,62514075,2070,2070,2070,2070,0
20230904,152700,62514075,2070,2070,2070,2070,0
20230904,152600,62514075,2070,2070,2070,2070,0
20230904,152500,62514075,2070,2070,2070,2070,0
20230904,152400,62514075,2070,2070,2070,2070,0
20230904,152300,62514075,2070,2070,2070,2070,0
20230904,152200,62514075,2070,2070,2070,2070,0
20230904,152100,62514075,2070,2070,2070,2070,0
20230904,152000,62514075,2070,2070,2070,2070,0
20230904,151900,62514075,2070,2055,2070,2045,1179
20230904,151800,60096725,2060,2060,2060,2060,0
20230904,151700,60096725,2060,2060,2060,2060,0
20230904,151600,60096725,2060,2060,2060,2060,0
20230904,151500,60096725,2060,2055,2060,2055,12
20230904,151400,60072020,2060,2055,2060,2055,2
20230904,151300,60067905,2060,2050,2060,2050,526
20230904,151200,58989590,2050,2050,2050,2050,1
20230904,151100,58987540,2055,2055,2055,2055,12
20230904,151000,58962880,2055,2055,2060,2055,31
20230904,150900,58899105,2050,2050,2050,2050,0
20230904,150800,58899105,2050,2050,2050,2050,0
20230904,150700,58899105,2050,2050,2050,2050,0
20230904,150600,58899105,2050,2050,2050,2050,0
20230904,150500,58899105,2050,2050,2050,2050,0
20230904,150400,58899105,2050,2050,2050,2050,0
20230904,150300,58899105,2050,2050,2050,2050,30
20230904,150200,58837605,2050,2050,2050,2050,0
20230904,150100,58837605,2050,2050,2050,2050,0
20230904,150000,58837605,2050,2050,2050,2050,0
20230904,145900,58837605,2050,2050,2050,2050,150
20230904,145800,58530105,2050,2050,2050,2050,0
20230904,145700,58530105,2050,2050,2050,2050,47
20230904,145600,58433755,2050,2050,2050,2050,0
20230904,145500,58433755,2050,2050,2050,2050,0
20230904,145400,58433755,2050,2050,2050,2050,0
20230904,145300,58433755,2050,2050,2050,2050,200
20230904,145200,58023755,2060,2060,2060,2060,0
20230904,145100,58023755,2060,2060,2060,2060,1
20230904,145000,58021695,2050,2055,2055,2050,500
20230904,144900,56996685,2060,2055,2060,2055,201
20230904,144800,56583615,2060,2060,2060,2060,1
20230904,144700,56581555,2055,2055,2055,2055,0
20230904,144600,56581555,2055,2055,2055,2055,24
20230904,144500,56532235,2055,2055,2055,2055,0
20230904,144400,56532235,2055,2055,2055,2055,0
20230904,144300,56532235,2055,2055,2055,2055,0
20230904,144200,56532235,2055,2055,2055,2055,0
20230904,144100,56532235,2055,2055,2055,2055,0
20230904,144000,56532235,2055,2055,2055,2050,2696
20230904,143900,50998350,2055,2055,2055,2055,1000
20230904,143800,48943350,2055,2055,2055,2055,0
20230904,143700,48943350,2055,2055,2055,2055,0
20230904,143600,48943350,2055,2055,2055,2055,0
20230904,143500,48943350,2055,2055,2055,2055,2
20230904,143400,48939240,2055,2055,2055,2055,0
20230904,143300,48939240,2055,2055,2055,2055,15
20230904,143200,48908415,2055,2055,2055,2055,0
20230904,143100,48908415,2055,2055,2055,2055,0
20230904,143000,48908415,2055,2055,2055,2055,0
20230904,142900,48908415,2055,2055,2055,2055,0
20230904,142800,48908415,2055,2055,2055,2055,3
20230904,142700,48902250,2055,2055,2055,2055,50
20230904,142600,48799500,2050,2050,2050,2050,46
20230904,142500,48705200,2050,2050,2050,2050,0
20230904,142400,48705200,2050,2050,2050,2050,0
20230904,142300,48705200,2050,2050,2050,2050,13
20230904,142200,48678550,2055,2055,2055,2055,0
20230904,142100,48678550,2055,2055,2055,2055,2
20230904,142000,48674440,2055,2050,2055,2050,47
20230904,141900,48578085,2055,2055,2055,2055,0
20230904,141800,48578085,2055,2055,2055,2055,0
20230904,141700,48578085,2055,2050,2055,2050,2
20230904,141600,48573980,2055,2065,2065,2055,25
20230904,141500,48522365,2065,2065,2065,2065,0
20230904,141400,48522365,2065,2065,2065,2065,0
20230904,141300,48522365,2065,2065,2065,2065,0
20230904,141200,48522365,2065,2065,2065,2065,0
20230904,141100,48522365,2065,2065,2065,2065,0
20230904,141000,48522365,2065,2060,2065,2060,2
20230904,140900,48518240,2060,2060,2060,2060,0
20230904,140800,48518240,2060,2060,2060,2060,0
20230904,140700,48518240,2060,2060,2060,2060,0
20230904,140600,48518240,2060,2060,2060,2060,0
20230904,140500,48518240,2060,2060,2060,2060,0
20230904,140400,48518240,2060,2060,2060,2060,7
20230904,140300,48503820,2065,2065,2065,2065,24
20230904,140200,48454260,2055,2055,2055,2055,51
20230904,140100,48349455,2055,2055,2055,2055,0
20230904,140000,48349455,2055,2055,2055,2055,0
20230904,135900,48349455,2055,2055,2055,2055,2
20230904,135800,48345345,2070,2070,2070,2070,0
20230904,135700,48345345,2070,2070,2070,2070,0
20230904,135600,48345345,2070,2070,2070,2070,0
20230904,135500,48345345,2070,2050,2070,2050,940
20230904,135400,46418245,2055,2060,2060,2055,875
20230904,135300,44617320,2075,2075,2075,2075,5
20230904,135200,44606945,2075,2075,2075,2075,0
20230904,135100,44606945,2075,2075,2075,2075,0
20230904,135000,44606945,2075,2075,2075,2075,0
20230904,134900,44606945,2075,2075,2075,2075,24
20230904,134800,44557145,2075,2075,2075,2075,0
20230904,134700,44557145,2075,2075,2075,2075,0
20230904,134600,44557145,2075,2075,2075,2075,0
20230904,134500,44557145,2075,2075,2075,2075,0
20230904,134400,44557145,2075,2075,2075,2075,0
20230904,134300,44557145,2075,2075,2075,2075,0
20230904,134200,44557145,2075,2075,2075,2075,0
20230904,134100,44557145,2075,2075,2075,2075,0
20230904,134000,44557145,2075,2075,2075,2075,0
20230904,133900,44557145,2075,2075,2075,2075,0
20230904,133800,44557145,2075,2075,2075,2075,0
20230904,133700,44557145,2075,2075,2075,2075,0
20230904,133600,44557145,2075,2075,2075,2075,24
20230904,133500,44507345,2075,2075,2075,2075,0
20230904,133400,44507345,2075,2075,2075,2075,0
20230904,133300,44507345,2075,2075,2075,2075,0
20230904,133200,44507345,2075,2075,2075,2075,0
20230904,133100,44507345,2075,2075,2075,2075,0
20230904,133000,44507345,2075,2075,2075,2075,0
20230904,132900,44507345,2075,2065,2075,2065,3
20230904,132800,44501140,2075,2075,2075,2075,0
20230904,132700,44501140,2075,2075,2075,2075,1
20230904,132600,44499065,2070,2075,2080,2070,102
20230904,132500,44286960,2080,2080,2080,2080,0
20230904,132400,44286960,2080,2080,2080,2080,200
20230904,132300,43870960,2085,2075,2085,2075,4
20230904,132200,43862650,2090,2090,2090,2090,24
20230904,132100,43812490,2095,2095,2095,2095,0
20230904,132000,43812490,2095,2095,2095,2095,0
20230904,131900,43812490,2095,2095,2095,2075,4
20230904,131800,43804150,2070,2070,2070,2070,2806
20230904,131700,37995730,2070,2060,2070,2060,7
20230904,131600,37981300,2070,2060,2070,2060,42
20230904,131500,37894770,2070,2070,2070,2070,1
20230904,131400,37892700,2070,2070,2070,2070,0
20230904,131300,37892700,2070,2070,2070,2070,0
20230904,131200,37892700,2070,2060,2070,2060,2
20230904,131100,37888570,2070,2070,2070,2070,0
20230904,131000,37888570,2070,2070,2070,2070,0
20230904,130900,37888570,2070,2070,2070,2070,25
20230904,130800,37836820,2070,2060,2070,2060,4
20230904,130700,37828570,2070,2070,2070,2070,101
20230904,130600,37619500,2070,2060,2070,2060,31
20230904,130500,37555630,2070,2060,2070,2060,303
20230904,130400,36931440,2060,2060,2060,2060,527
20230904,130300,35845820,2070,2070,2070,2070,0
20230904,130200,35845820,2070,2070,2070,2070,0
20230904,130100,35845820,2070,2070,2070,2070,0
20230904,130000,35845820,2070,2070,2070,2070,0
20230904,125900,35845820,2070,2070,2070,2070,0
20230904,125800,35845820,2070,2070,2070,2070,0
20230904,125700,35845820,2070,2070,2070,2070,1
20230904,125600,35843750,2070,2070,2070,2070,0
20230904,125500,35843750,2070,2070,2070,2070,25
20230904,125400,35792000,2070,2070,2070,2070,0
20230904,125300,35792000,2070,2070,2070,2070,10
20230904,125200,35771300,2070,2070,2070,2070,0
20230904,125100,35771300,2070,2070,2070,2070,0
20230904,125000,35771300,2070,2070,2070,2070,0
20230904,124900,35771300,2070,2070,2070,2070,200
20230904,124800,35357300,2070,2070,2070,2070,0
20230904,124700,35357300,2070,2070,2070,2070,0
20230904,124600,35357300,2070,2070,2070,2070,0
20230904,124500,35357300,2070,2070,2070,2070,1
20230904,124400,35355230,2065,2065,2065,2065,0
20230904,124300,35355230,2065,2065,2065,2065,0
20230904,124200,35355230,2065,2065,2065,2065,94
20230904,124100,35161120,2065,2065,2065,2065,231
20230904,124000,34684105,2065,2065,2065,2065,90
20230904,123900,34498255,2065,2065,2065,2065,0
20230904,123800,34498255,2065,2065,2065,2065,0
20230904,123700,34498255,2065,2065,2065,2065,0
20230904,123600,34498255,2065,2065,2065,2065,0
20230904,123500,34498255,2065,2065,2065,2065,48
20230904,123400,34399135,2065,2065,2065,2065,0
20230904,123300,34399135,2065,2065,2065,2065,0
20230904,123200,34399135,2065,2065,2065,2065,1
20230904,123100,34397070,2065,2065,2065,2065,0
20230904,123000,34397070,2065,2065,2065,2065,0
20230904,122900,34397070,2065,2065,2065,2065,0
20230904,122800,34397070,2065,2065,2065,2065,25
20230904,122700,34345445,2065,2065,2065,2065,0
20230904,122600,34345445,2065,2065,2065,2065,10
20230904,122500,34324795,2060,2060,2060,2060,0
20230904,122400,34324795,2060,2060,2060,2060,0
20230904,122300,34324795,2060,2060,2060,2060,0
20230904,122200,34324795,2060,2060,2060,2060,0
20230904,122100,34324795,2060,2060,2060,2060,0
20230904,122000,34324795,2060,2060,2060,2060,31
20230904,121900,34260935,2065,2065,2065,2065,0
20230904,121800,34260935,2065,2065,2065,2065,48
20230904,121700,34161815,2065,2065,2065,2065,1
20230904,121600,34159750,2065,2065,2065,2065,0
20230904,121500,34159750,2065,2065,2065,2065,25
20230904,121400,34108125,2065,2065,2065,2065,0
20230904,121300,34108125,2065,2065,2065,2065,0
20230904,121200,34108125,2065,2065,2065,2065,0
20230904,121100,34108125,2065,2065,2065,2065,0
20230904,121000,34108125,2065,2065,2065,2065,102
20230904,120900,33897495,2060,2060,2060,2060,2
20230904,120800,33893375,2065,2065,2065,2065,0
20230904,120700,33893375,2065,2060,2065,2060,50
20230904,120600,33790365,2065,2065,2065,2065,0
20230904,120500,33790365,2065,2065,2065,2065,0
20230904,120400,33790365,2065,2065,2065,2065,0
20230904,120300,33790365,2065,2065,2065,2065,0
20230904,120200,33790365,2065,2065,2065,2065,0
20230904,120100,33790365,2065,2065,2065,2065,25
20230904,120000,33738740,2060,2060,2060,2060,1
20230904,115900,33736680,2065,2065,2065,2065,37
20230904,115800,33660275,2070,2070,2070,2070,0
20230904,115700,33660275,2070,2070,2070,2070,0
20230904,115600,33660275,2070,2070,2070,2070,0
20230904,115500,33660275,2070,2070,2070,2070,0
20230904,115400,33660275,2070,2070,2070,2070,0
20230904,115300,33660275,2070,2070,2070,2070,0
20230904,115200,33660275,2070,2070,2070,2065,46
20230904,115100,33565260,2070,2070,2070,2065,522
20230904,115000,32484810,2070,2070,2070,2070,0
20230904,114900,32484810,2070,2070,2070,2070,0
20230904,114800,32484810,2070,2070,2070,2070,26
20230904,114700,32430990,2065,2065,2065,2065,0
20230904,114600,32430990,2065,2065,2065,2065,55
20230904,114500,32317415,2070,2070,2070,2070,0
20230904,114400,32317415,2070,2060,2070,2060,308
20230904,114300,31680665,2070,2070,2070,2070,0
20230904,114200,31680665,2070,2070,2070,2070,0
20230904,114100,31680665,2070,2070,2070,2070,0
20230904,114000,31680665,2070,2070,2070,2070,3
20230904,113900,31674455,2060,2060,2060,2060,42
20230904,113800,31587935,2065,2065,2065,2065,0
20230904,113700,31587935,2065,2065,2065,2065,0
20230904,113600,31587935,2065,2065,2065,2065,6
20230904,113500,31575545,2070,2070,2070,2070,0
20230904,113400,31575545,2070,2070,2070,2070,25
20230904,113300,31523795,2065,2065,2065,2065,0
20230904,113200,31523795,2065,2065,2065,2065,1
20230904,113100,31521730,2060,2060,2060,2060,0
20230904,113000,31521730,2060,2060,2060,2060,48
20230904,112900,31422850,2065,2065,2065,2065,0
20230904,112800,31422850,2065,2065,2065,2065,0
20230904,112700,31422850,2065,2065,2065,2065,0
20230904,112600,31422850,2065,2065,2065,2065,12
20230904,112500,31398070,2065,2060,2065,2060,338
20230904,112400,30701610,2055,2055,2055,2055,0
20230904,112300,30701610,2055,2055,2055,2055,19
20230904,112200,30662565,2055,2055,2055,2055,0
20230904,112100,30662565,2055,2050,2055,2050,538
20230904,112000,29557070,2055,2055,2055,2055,19
20230904,111900,29518025,2060,2055,2060,2055,519
20230904,111800,28451475,2050,2050,2050,2050,2
20230904,111700,28447375,2050,2050,2050,2050,80
20230904,111600,28283375,2045,2045,2045,2045,0
20230904,111500,28283375,2045,2045,2045,2045,10
20230904,111400,28262925,2050,2050,2050,2050,0
20230904,111300,28262925,2050,2050,2050,2050,300
20230904,111200,27647925,2050,2050,2050,2050,0
20230904,111100,27647925,2050,2050,2050,2050,0
20230904,111000,27647925,2050,2050,2050,2050,0
20230904,110900,27647925,2050,2050,2050,2050,0
20230904,110800,27647925,2050,2050,2050,2050,0
20230904,110700,27647925,2050,2050,2050,2050,25
20230904,110600,27596675,2050,2050,2050,2050,0
20230904,110500,27596675,2050,2050,2050,2050,0
20230904,110400,27596675,2050,2050,2050,2050,1
20230904,110300,27594625,2035,2035,2035,2035,50
20230904,110200,27492875,2050,2040,2050,2040,1500
20230904,110100,24418095,2040,2040,2040,2040,300
20230904,110000,23806095,2040,2040,2040,2040,0
20230904,105900,23806095,2040,2040,2040,2040,0
20230904,105800,23806095,2040,2040,2040,2040,10
20230904,105700,23785695,2040,2040,2040,2040,4
20230904,105600,23777535,2040,2040,2040,2040,1
20230904,105500,23775495,2040,2050,2050,2040,61
20230904,105400,23651025,2040,2050,2050,2040,66
20230904,105300,23516135,2050,2045,2050,2045,12
20230904,105200,23491580,2045,2045,2045,2045,0
20230904,105100,23491580,2045,2045,2045,2045,2
20230904,105000,23487490,2040,2040,2040,2040,0
20230904,104900,23487490,2040,2040,2040,2040,0
20230904,104800,23487490,2040,2040,2040,2040,0
20230904,104700,23487490,2040,2040,2040,2040,101
20230904,104600,23281450,2040,2040,2040,2040,0
20230904,104500,23281450,2040,2040,2040,2040,0
20230904,104400,23281450,2040,2040,2040,2040,0
20230904,104300,23281450,2040,2040,2040,2040,10
20230904,104200,23261050,2040,2040,2040,2040,4
20230904,104100,23252890,2040,2040,2040,2040,0
20230904,104000,23252890,2040,2040,2040,2040,26
20230904,103900,23199850,2040,2040,2040,2040,0
20230904,103800,23199850,2040,2040,2040,2040,10
20230904,103700,23179450,2040,2040,2040,2040,50
20230904,103600,23077450,2045,2045,2045,2045,0
20230904,103500,23077450,2045,2045,2045,2045,0
20230904,103400,23077450,2045,2045,2045,2045,0
20230904,103300,23077450,2045,2045,2045,2045,0
20230904,103200,23077450,2045,2045,2045,2045,0
20230904,103100,23077450,2045,2045,2045,2045,2
20230904,103000,23073360,2045,2045,2045,2045,0
20230904,102900,23073360,2045,2045,2045,2045,197
20230904,102800,22670495,2050,2045,2050,2045,4
20230904,102700,22662310,2050,2045,2050,2045,227
20230904,102600,22197045,2035,2040,2040,2035,327
20230904,102500,21531595,2035,2040,2040,2035,128
20230904,102400,21270660,2055,2055,2055,2055,0
20230904,102300,21270660,2055,2055,2055,2055,0
20230904,102200,21270660,2055,2055,2055,2055,0
20230904,102100,21270660,2055,2055,2055,2055,0
20230904,102000,21270660,2055,2055,2055,2055,0
20230904,101900,21270660,2055,2055,2055,2055,0
20230904,101800,21270660,2055,2055,2055,2055,0
20230904,101700,21270660,2055,2055,2055,2055,0
20230904,101600,21270660,2055,2050,2055,2050,22
20230904,101500,21225510,2055,2055,2060,2055,57
20230904,101400,21108170,2060,2060,2060,2060,989
20230904,101300,19070830,2060,2060,2060,2060,25
20230904,101200,19019330,2050,2050,2050,2050,0
20230904,101100,19019330,2050,2050,2050,2050,0
20230904,101000,19019330,2050,2050,2050,2050,381
20230904,100900,18238280,2060,2050,2060,2050,20
20230904,100800,18197270,2050,2050,2050,2050,0
20230904,100700,18197270,2050,2040,2050,2040,12
20230904,100600,18172780,2050,2040,2050,2040,12
20230904,100500,18148280,2040,2040,2040,2040,0
20230904,100400,18148280,2040,2045,2045,2040,500
20230904,100300,17127270,2050,2050,2050,2045,55
20230904,100200,17014760,2050,2050,2050,2050,0
20230904,100100,17014760,2050,2050,2060,2050,16
20230904,100000,16981940,2060,2060,2060,2060,25
20230904,095900,16930440,2060,2060,2060,2060,0
20230904,095800,16930440,2060,2060,2060,2060,100
20230904,095700,16724440,2060,2055,2060,2055,3
20230904,095600,16718270,2055,2060,2060,2055,60
20230904,095500,16594720,2060,2060,2060,2060,0
20230904,095400,16594720,2060,2060,2060,2060,0
20230904,095300,16594720,2060,2060,2060,2060,0
20230904,095200,16594720,2060,2060,2060,2060,0
20230904,095100,16594720,2060,2060,2060,2060,0
20230904,095000,16594720,2060,2060,2060,2060,31
20230904,094900,16530860,2060,2060,2060,2060,0
20230904,094800,16530860,2060,2060,2060,2060,10
20230904,094700,16510260,2040,2055,2055,2040,1000
20230904,094600,14467780,2045,2045,2045,2045,0
20230904,094500,14467780,2045,2045,2045,2045,0
20230904,094400,14467780,2045,2045,2045,2045,0
20230904,094300,14467780,2045,2045,2045,2045,200
20230904,094200,14058780,2060,2060,2060,2060,0
20230904,094100,14058780,2060,2060,2060,2060,1
20230904,094000,14056720,2060,2060,2060,2060,7
20230904,093900,14042300,2070,2050,2070,2050,900
20230904,093800,12185705,2050,2050,2050,2050,7
20230904,093700,12171355,2050,2050,2050,2050,0
20230904,093600,12171355,2050,2050,2050,2050,0
20230904,093500,12171355,2050,2050,2050,2050,0
20230904,093400,12171355,2050,2050,2050,2050,50
20230904,093300,12068855,2050,2050,2050,2050,0
20230904,093200,12068855,2050,2050,2050,2050,9
20230904,093100,12050405,2050,2050,2050,2050,1
20230904,093000,12048355,2050,2050,2050,2050,8
20230904,092900,12031955,2050,2055,2055,2050,105
20230904,092800,11816555,2050,2050,2050,2050,100
20230904,092700,11611555,2055,2055,2055,2055,100
20230904,092600,11406055,2055,2055,2055,2055,0
20230904,092500,11406055,2055,2055,2055,2055,19
20230904,092400,11367010,2065,2055,2065,2055,7
20230904,092300,11352590,2065,2065,2065,2055,28
20230904,092200,11294840,2065,2065,2065,2065,0
20230904,092100,11294840,2065,2065,2065,2065,0
20230904,092000,11294840,2065,2065,2065,2065,0
20230904,091900,11294840,2065,2065,2065,2065,0
20230904,091800,11294840,2065,2065,2065,2055,105
20230904,091700,11079025,2060,2060,2065,2060,103
20230904,091600,10866835,2060,2060,2060,2060,1
20230904,091500,10864775,2065,2065,2065,2065,0
20230904,091400,10864775,2065,2065,2065,2065,1
20230904,091300,10862710,2070,2070,2070,2070,0
20230904,091200,10862710,2070,2065,2070,2065,500
20230904,091100,9829215,2065,2060,2065,2055,305
20230904,091000,9202140,2065,2065,2065,2065,0
20230904,090900,9202140,2065,2065,2065,2065,2
20230904,090800,9198010,2065,2065,2065,2065,12
20230904,090700,9173230,2065,2060,2065,2060,886
20230904,090600,7343735,2060,2060,2060,2060,12
20230904,090500,7319015,2040,2040,2040,2040,133
20230904,090400,7047695,2040,2035,2040,2035,34
20230904,090300,6978455,2025,2035,2035,2025,90
20230904,090200,6795805,2020,2060,2060,2015,870
20230904,090100,5035650,2045,2060,2060,2045,795
20230904,090000,3409860,2050,2060,2060,2050,1658