KissMeData/016090/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185600,169873390,2065,2065,2065,2065,6295
20230908,185500,169873390,2065,2065,2065,2065,0
20230908,185400,169873390,2065,2065,2065,2065,0
20230908,185300,169873390,2065,2065,2065,2065,0
20230908,185200,169873390,2065,2065,2065,2065,0
20230908,185100,169873390,2065,2065,2065,2065,0
20230908,185000,169873390,2065,2065,2065,2065,0
20230908,184900,169873390,2065,2065,2065,2065,0
20230908,184800,169873390,2065,2065,2065,2065,0
20230908,184700,169873390,2065,2065,2065,2065,0
20230908,184600,169873390,2065,2065,2065,2065,0
20230908,184500,169873390,2065,2065,2065,2065,0
20230908,184400,169873390,2065,2065,2065,2065,0
20230908,184300,169873390,2065,2065,2065,2065,0
20230908,184200,169873390,2065,2065,2065,2065,0
20230908,184100,169873390,2065,2065,2065,2065,0
20230908,184000,169873390,2065,2065,2065,2065,0
20230908,183900,169873390,2065,2065,2065,2065,0
20230908,183800,169873390,2065,2065,2065,2065,0
20230908,183700,169873390,2065,2065,2065,2065,0
20230908,183600,169873390,2065,2065,2065,2065,0
20230908,183500,169873390,2065,2065,2065,2065,0
20230908,183400,169873390,2065,2065,2065,2065,0
20230908,183300,169873390,2065,2065,2065,2065,0
20230908,183200,169873390,2065,2065,2065,2065,0
20230908,183100,169873390,2065,2065,2065,2065,0
20230908,183000,169873390,2065,2065,2065,2065,0
20230908,182900,169873390,2065,2065,2065,2065,0
20230908,182800,169873390,2065,2065,2065,2065,0
20230908,182700,169873390,2065,2065,2065,2065,0
20230908,182600,169873390,2065,2065,2065,2065,6295
20230908,182500,169873390,2065,2065,2065,2065,0
20230908,182400,169873390,2065,2065,2065,2065,0
20230908,182300,169873390,2065,2065,2065,2065,0
20230908,182200,169873390,2065,2065,2065,2065,0
20230908,182100,169873390,2065,2065,2065,2065,0
20230908,182000,169873390,2065,2065,2065,2065,0
20230908,181900,169873390,2065,2065,2065,2065,0
20230908,181800,169873390,2065,2065,2065,2065,0
20230908,181700,169873390,2065,2065,2065,2065,0
20230908,181600,169873390,2065,2065,2065,2065,0
20230908,181500,169873390,2065,2065,2065,2065,0
20230908,181400,169873390,2065,2065,2065,2065,0
20230908,181300,169873390,2065,2065,2065,2065,0
20230908,181200,169873390,2065,2065,2065,2065,0
20230908,181100,169873390,2065,2065,2065,2065,0
20230908,181000,169873390,2065,2065,2065,2065,0
20230908,180900,169873390,2065,2065,2065,2065,0
20230908,180800,169873390,2065,2065,2065,2065,0
20230908,180700,169873390,2065,2065,2065,2065,0
20230908,180600,169873390,2065,2065,2065,2065,0
20230908,180500,169873390,2065,2065,2065,2065,0
20230908,180400,169873390,2065,2065,2065,2065,0
20230908,180300,169873390,2065,2065,2065,2065,0
20230908,180200,169873390,2065,2065,2065,2065,0
20230908,180100,169873390,2065,2065,2065,2065,0
20230908,180000,169873390,2065,2065,2065,2065,0
20230908,175900,169873390,2065,2065,2065,2065,0
20230908,175800,169873390,2065,2065,2065,2065,0
20230908,175700,169873390,2065,2065,2065,2065,0
20230908,175600,169873390,2065,2065,2065,2065,6295
20230908,175500,169873390,2065,2065,2065,2065,0
20230908,175400,169873390,2065,2065,2065,2065,0
20230908,175300,169873390,2065,2065,2065,2065,0
20230908,175200,169873390,2065,2065,2065,2065,0
20230908,175100,169873390,2065,2065,2065,2065,0
20230908,175000,169873390,2065,2065,2065,2065,0
20230908,174900,169873390,2065,2065,2065,2065,0
20230908,174800,169873390,2065,2065,2065,2065,0
20230908,174700,169873390,2065,2065,2065,2065,0
20230908,174600,169873390,2065,2065,2065,2065,0
20230908,174500,169873390,2065,2065,2065,2065,0
20230908,174400,169873390,2065,2065,2065,2065,0
20230908,174300,169873390,2065,2065,2065,2065,0
20230908,174200,169873390,2065,2065,2065,2065,0
20230908,174100,169873390,2065,2065,2065,2065,0
20230908,174000,169873390,2065,2065,2065,2065,0
20230908,173900,169873390,2065,2065,2065,2065,0
20230908,173800,169873390,2065,2065,2065,2065,0
20230908,173700,169873390,2065,2065,2065,2065,0
20230908,173600,169873390,2065,2065,2065,2065,0
20230908,173500,169873390,2065,2065,2065,2065,0
20230908,173400,169873390,2065,2065,2065,2065,0
20230908,173300,169873390,2065,2065,2065,2065,0
20230908,173200,169873390,2065,2065,2065,2065,0
20230908,173100,169873390,2065,2065,2065,2065,0
20230908,173000,169873390,2065,2065,2065,2065,0
20230908,172900,169873390,2065,2065,2065,2065,0
20230908,172800,169873390,2065,2065,2065,2065,0
20230908,172700,169873390,2065,2065,2065,2065,0
20230908,172600,169873390,2065,2065,2065,2065,6295
20230908,172500,169873390,2065,2065,2065,2065,0
20230908,172400,169873390,2065,2065,2065,2065,0
20230908,172300,169873390,2065,2065,2065,2065,0
20230908,172200,169873390,2065,2065,2065,2065,0
20230908,172100,169873390,2065,2065,2065,2065,0
20230908,172000,169873390,2065,2065,2065,2065,0
20230908,171900,169873390,2065,2065,2065,2065,0
20230908,171800,169873390,2065,2065,2065,2065,0
20230908,171700,169873390,2065,2065,2065,2065,0
20230908,171600,169873390,2065,2065,2065,2065,0
20230908,171500,169873390,2065,2065,2065,2065,0
20230908,171400,169873390,2065,2065,2065,2065,0
20230908,171300,169873390,2065,2065,2065,2065,0
20230908,171200,169873390,2065,2065,2065,2065,0
20230908,171100,169873390,2065,2065,2065,2065,0
20230908,171000,169873390,2065,2065,2065,2065,0
20230908,170900,169873390,2065,2065,2065,2065,0
20230908,170800,169873390,2065,2065,2065,2065,0
20230908,170700,169873390,2065,2065,2065,2065,0
20230908,170600,169873390,2065,2065,2065,2065,0
20230908,170500,169873390,2065,2065,2065,2065,0
20230908,170400,169873390,2065,2065,2065,2065,0
20230908,170300,169873390,2065,2065,2065,2065,0
20230908,170200,169873390,2065,2065,2065,2065,0
20230908,170100,169873390,2065,2065,2065,2065,0
20230908,170000,169873390,2065,2065,2065,2065,0
20230908,165900,169873390,2065,2065,2065,2065,0
20230908,165800,169873390,2065,2065,2065,2065,0
20230908,165700,169873390,2065,2065,2065,2065,0
20230908,165600,169873390,2065,2065,2065,2065,6295
20230908,165500,169873390,2065,2065,2065,2065,0
20230908,165400,169873390,2065,2065,2065,2065,0
20230908,165300,169873390,2065,2065,2065,2065,0
20230908,165200,169873390,2065,2065,2065,2065,0
20230908,165100,169873390,2065,2065,2065,2065,0
20230908,165000,169873390,2065,2065,2065,2065,0
20230908,164900,169873390,2065,2065,2065,2065,0
20230908,164800,169873390,2065,2065,2065,2065,0
20230908,164700,169873390,2065,2065,2065,2065,0
20230908,164600,169873390,2065,2065,2065,2065,0
20230908,164500,169873390,2065,2065,2065,2065,0
20230908,164400,169873390,2065,2065,2065,2065,0
20230908,164300,169873390,2065,2065,2065,2065,0
20230908,164200,169873390,2065,2065,2065,2065,0
20230908,164100,169873390,2065,2065,2065,2065,0
20230908,164000,169873390,2065,2065,2065,2065,0
20230908,163900,169873390,2065,2065,2065,2065,0
20230908,163800,169873390,2065,2065,2065,2065,0
20230908,163700,169873390,2065,2065,2065,2065,0
20230908,163600,169873390,2065,2065,2065,2065,0
20230908,163500,169873390,2065,2065,2065,2065,0
20230908,163400,169873390,2065,2065,2065,2065,0
20230908,163300,169873390,2065,2065,2065,2065,0
20230908,163200,169873390,2065,2065,2065,2065,0
20230908,163100,169873390,2065,2065,2065,2065,0
20230908,163000,169873390,2065,2065,2065,2065,0
20230908,162900,169873390,2065,2065,2065,2065,0
20230908,162800,169873390,2065,2065,2065,2065,0
20230908,162700,169873390,2065,2065,2065,2065,0
20230908,162600,169873390,2065,2065,2065,2065,6295
20230908,162500,169873390,2065,2065,2065,2065,0
20230908,162400,169873390,2065,2065,2065,2065,0
20230908,162300,169873390,2065,2065,2065,2065,0
20230908,162200,169873390,2065,2065,2065,2065,0
20230908,162100,169873390,2065,2065,2065,2065,0
20230908,162000,169873390,2065,2065,2065,2065,0
20230908,161900,169873390,2065,2065,2065,2065,0
20230908,161800,169873390,2065,2065,2065,2065,0
20230908,161700,169873390,2065,2065,2065,2065,0
20230908,161600,169873390,2065,2065,2065,2065,0
20230908,161500,169873390,2065,2065,2065,2065,0
20230908,161400,169873390,2065,2065,2065,2065,0
20230908,161300,169873390,2065,2065,2065,2065,0
20230908,161200,169873390,2065,2065,2065,2065,0
20230908,161100,169873390,2065,2065,2065,2065,0
20230908,161000,169873390,2065,2065,2065,2065,0
20230908,160900,169873390,2065,2065,2065,2065,0
20230908,160800,169873390,2065,2065,2065,2065,0
20230908,160700,169873390,2065,2065,2065,2065,0
20230908,160600,169873390,2065,2065,2065,2065,0
20230908,160500,169873390,2065,2065,2065,2065,0
20230908,160400,169873390,2065,2065,2065,2065,0
20230908,160300,169873390,2065,2065,2065,2065,0
20230908,160200,169873390,2065,2065,2065,2065,0
20230908,160100,169873390,2065,2065,2065,2065,0
20230908,160000,169873390,2065,2065,2065,2065,0
20230908,155900,169873390,2065,2065,2065,2065,0
20230908,155800,169873390,2065,2065,2065,2065,0
20230908,155700,169873390,2065,2065,2065,2065,0
20230908,155600,169873390,2065,2065,2065,2065,6295
20230908,155500,169873390,2065,2065,2065,2065,0
20230908,155400,169873390,2065,2065,2065,2065,0
20230908,155300,169873390,2065,2065,2065,2065,0
20230908,155200,169873390,2065,2065,2065,2065,0
20230908,155100,169873390,2065,2065,2065,2065,0
20230908,155000,169873390,2065,2065,2065,2065,0
20230908,154900,169873390,2065,2065,2065,2065,0
20230908,154800,169873390,2065,2065,2065,2065,0
20230908,154700,169873390,2065,2065,2065,2065,0
20230908,154600,169873390,2065,2065,2065,2065,0
20230908,154500,169873390,2065,2065,2065,2065,0
20230908,154400,169873390,2065,2065,2065,2065,0
20230908,154300,169873390,2065,2065,2065,2065,0
20230908,154200,169873390,2065,2065,2065,2065,0
20230908,154100,169873390,2065,2065,2065,2065,0
20230908,154000,169873390,2065,2065,2065,2065,0
20230908,153900,169873390,2065,2065,2065,2065,0
20230908,153800,169873390,2065,2065,2065,2065,0
20230908,153700,169873390,2065,2065,2065,2065,0
20230908,153600,169873390,2065,2065,2065,2065,0
20230908,153500,169873390,2065,2065,2065,2065,0
20230908,153400,169873390,2065,2065,2065,2065,0
20230908,153300,169873390,2065,2065,2065,2065,0
20230908,153200,169873390,2065,2065,2065,2065,0
20230908,153100,169873390,2065,2065,2065,2065,0
20230908,153000,169873390,2065,2065,2065,2065,6295
20230908,152900,156874215,2055,2055,2055,2055,0
20230908,152800,156874215,2055,2055,2055,2055,0
20230908,152700,156874215,2055,2055,2055,2055,0
20230908,152600,156874215,2055,2055,2055,2055,0
20230908,152500,156874215,2055,2055,2055,2055,0
20230908,152400,156874215,2055,2055,2055,2055,0
20230908,152300,156874215,2055,2055,2055,2055,0
20230908,152200,156874215,2055,2055,2055,2055,0
20230908,152100,156874215,2055,2055,2055,2055,0
20230908,152000,156874215,2055,2055,2055,2055,0
20230908,151900,156874215,2055,2060,2060,2055,844
20230908,151800,155139675,2060,2060,2060,2060,1
20230908,151700,155137615,2060,2060,2060,2060,2
20230908,151600,155133495,2060,2050,2060,2050,5
20230908,151500,155123235,2060,2060,2060,2060,1
20230908,151400,155121175,2060,2060,2060,2060,1
20230908,151300,155119115,2050,2050,2050,2050,2951
20230908,151200,149069565,2060,2060,2060,2060,5
20230908,151100,149059265,2060,2055,2060,2055,1020
20230908,151000,146963160,2060,2060,2060,2060,0
20230908,150900,146963160,2060,2060,2060,2060,0
20230908,150800,146963160,2060,2060,2060,2060,25
20230908,150700,146911660,2050,2050,2050,2050,0
20230908,150600,146911660,2050,2050,2050,2050,0
20230908,150500,146911660,2050,2050,2050,2050,0
20230908,150400,146911660,2050,2055,2055,2050,702
20230908,150300,145471655,2055,2055,2055,2055,0
20230908,150200,145471655,2055,2055,2055,2055,264
20230908,150100,144929135,2060,2060,2060,2060,0
20230908,150000,144929135,2060,2060,2060,2060,244
20230908,145900,144426495,2055,2055,2055,2055,0
20230908,145800,144426495,2055,2055,2055,2055,18
20230908,145700,144389505,2060,2060,2060,2060,0
20230908,145600,144389505,2060,2060,2060,2060,1
20230908,145500,144387445,2050,2050,2050,2050,0
20230908,145400,144387445,2050,2050,2050,2050,0
20230908,145300,144387445,2050,2050,2050,2050,0
20230908,145200,144387445,2050,2050,2050,2050,0
20230908,145100,144387445,2050,2050,2050,2050,0
20230908,145000,144387445,2050,2050,2050,2050,0
20230908,144900,144387445,2050,2050,2050,2050,0
20230908,144800,144387445,2050,2050,2050,2050,0
20230908,144700,144387445,2050,2050,2050,2050,0
20230908,144600,144387445,2050,2055,2055,2050,382
20230908,144500,143603845,2050,2050,2050,2050,0
20230908,144400,143603845,2050,2050,2050,2050,2
20230908,144300,143599745,2050,2050,2050,2050,0
20230908,144200,143599745,2050,2050,2050,2050,0
20230908,144100,143599745,2050,2050,2050,2050,0
20230908,144000,143599745,2050,2050,2050,2050,0
20230908,143900,143599745,2050,2050,2050,2050,0
20230908,143800,143599745,2050,2050,2050,2050,300
20230908,143700,142984745,2055,2055,2055,2055,0
20230908,143600,142984745,2055,2055,2055,2055,195
20230908,143500,142584020,2055,2055,2055,2055,506
20230908,143400,141544190,2055,2055,2055,2055,0
20230908,143300,141544190,2055,2055,2055,2055,0
20230908,143200,141544190,2055,2055,2055,2055,100
20230908,143100,141338690,2055,2055,2055,2055,1
20230908,143000,141336635,2060,2060,2060,2060,1
20230908,142900,141334575,2060,2060,2060,2060,0
20230908,142800,141334575,2060,2060,2060,2060,0
20230908,142700,141334575,2060,2060,2060,2060,0
20230908,142600,141334575,2060,2060,2060,2060,0
20230908,142500,141334575,2060,2060,2060,2060,1
20230908,142400,141332515,2050,2050,2050,2050,0
20230908,142300,141332515,2050,2050,2050,2050,0
20230908,142200,141332515,2050,2050,2050,2050,0
20230908,142100,141332515,2050,2050,2050,2050,0
20230908,142000,141332515,2050,2055,2055,2050,330
20230908,141900,140654675,2060,2060,2060,2060,0
20230908,141800,140654675,2060,2060,2060,2060,0
20230908,141700,140654675,2060,2060,2060,2060,0
20230908,141600,140654675,2060,2060,2060,2060,0
20230908,141500,140654675,2060,2060,2060,2060,49
20230908,141400,140553735,2055,2055,2055,2055,0
20230908,141300,140553735,2055,2055,2055,2055,0
20230908,141200,140553735,2055,2055,2055,2055,0
20230908,141100,140553735,2055,2055,2055,2055,0
20230908,141000,140553735,2055,2055,2055,2055,0
20230908,140900,140553735,2055,2055,2055,2055,0
20230908,140800,140553735,2055,2055,2055,2055,0
20230908,140700,140553735,2055,2055,2055,2055,0
20230908,140600,140553735,2055,2055,2055,2055,0
20230908,140500,140553735,2055,2055,2055,2055,1271
20230908,140400,137941830,2055,2055,2055,2055,24
20230908,140300,137892510,2055,2060,2060,2055,3756
20230908,140200,130173680,2060,2060,2060,2060,0
20230908,140100,130173680,2060,2060,2060,2060,80
20230908,140000,130008880,2060,2060,2060,2060,0
20230908,135900,130008880,2060,2060,2060,2060,5
20230908,135800,129998580,2060,2060,2060,2060,0
20230908,135700,129998580,2060,2060,2060,2060,0
20230908,135600,129998580,2060,2060,2060,2060,0
20230908,135500,129998580,2060,2060,2060,2060,1
20230908,135400,129996520,2060,2060,2060,2060,0
20230908,135300,129996520,2060,2060,2060,2060,0
20230908,135200,129996520,2060,2060,2060,2060,1
20230908,135100,129994460,2060,2060,2060,2060,0
20230908,135000,129994460,2060,2060,2060,2060,0
20230908,134900,129994460,2060,2060,2060,2060,0
20230908,134800,129994460,2060,2060,2060,2060,1
20230908,134700,129992400,2060,2060,2060,2060,0
20230908,134600,129992400,2060,2060,2060,2060,0
20230908,134500,129992400,2060,2060,2060,2060,0
20230908,134400,129992400,2060,2060,2060,2060,0
20230908,134300,129992400,2060,2060,2060,2060,0
20230908,134200,129992400,2060,2060,2060,2060,0
20230908,134100,129992400,2060,2060,2060,2060,1
20230908,134000,129990340,2050,2050,2050,2050,0
20230908,133900,129990340,2050,2050,2050,2050,0
20230908,133800,129990340,2050,2050,2050,2050,0
20230908,133700,129990340,2050,2050,2050,2050,0
20230908,133600,129990340,2050,2055,2055,2050,3803
20230908,133500,122185375,2060,2060,2060,2060,48
20230908,133400,122086495,2060,2060,2060,2060,0
20230908,133300,122086495,2060,2060,2060,2060,0
20230908,133200,122086495,2060,2060,2060,2060,1
20230908,133100,122084435,2060,2060,2060,2060,1
20230908,133000,122082375,2060,2060,2060,2060,0
20230908,132900,122082375,2060,2055,2060,2055,4
20230908,132800,122074140,2060,2060,2060,2060,0
20230908,132700,122074140,2060,2060,2060,2060,0
20230908,132600,122074140,2060,2060,2060,2060,0
20230908,132500,122074140,2060,2060,2060,2060,500
20230908,132400,121044140,2060,2060,2060,2060,0
20230908,132300,121044140,2060,2060,2060,2060,0
20230908,132200,121044140,2060,2060,2060,2060,1
20230908,132100,121042080,2055,2055,2055,2055,0
20230908,132000,121042080,2055,2055,2055,2055,0
20230908,131900,121042080,2055,2055,2055,2055,0
20230908,131800,121042080,2055,2055,2055,2055,0
20230908,131700,121042080,2055,2055,2055,2055,0
20230908,131600,121042080,2055,2055,2055,2055,0
20230908,131500,121042080,2055,2055,2055,2055,0
20230908,131400,121042080,2055,2055,2055,2055,0
20230908,131300,121042080,2055,2055,2055,2055,0
20230908,131200,121042080,2055,2055,2055,2055,0
20230908,131100,121042080,2055,2055,2055,2055,0
20230908,131000,121042080,2055,2055,2055,2055,0
20230908,130900,121042080,2055,2055,2055,2055,40
20230908,130800,120959880,2055,2055,2055,2055,0
20230908,130700,120959880,2055,2055,2055,2055,0
20230908,130600,120959880,2055,2055,2055,2055,1000
20230908,130500,118904880,2055,2055,2055,2055,0
20230908,130400,118904880,2055,2055,2055,2055,1791
20230908,130300,115224375,2055,2055,2055,2055,250
20230908,130200,114710625,2055,2055,2055,2055,1
20230908,130100,114708570,2055,2055,2055,2055,0
20230908,130000,114708570,2055,2055,2055,2055,0
20230908,125900,114708570,2055,2055,2055,2055,20
20230908,125800,114667470,2055,2055,2055,2055,0
20230908,125700,114667470,2055,2055,2055,2055,0
20230908,125600,114667470,2055,2055,2055,2055,0
20230908,125500,114667470,2055,2055,2055,2055,0
20230908,125400,114667470,2055,2055,2055,2055,0
20230908,125300,114667470,2055,2055,2055,2055,0
20230908,125200,114667470,2055,2055,2055,2055,0
20230908,125100,114667470,2055,2055,2055,2055,0
20230908,125000,114667470,2055,2055,2055,2055,0
20230908,124900,114667470,2055,2055,2055,2055,0
20230908,124800,114667470,2055,2055,2055,2055,0
20230908,124700,114667470,2055,2055,2055,2055,0
20230908,124600,114667470,2055,2055,2055,2055,0
20230908,124500,114667470,2055,2055,2055,2055,1200
20230908,124400,112201470,2055,2055,2055,2055,50
20230908,124300,112098720,2055,2055,2055,2055,0
20230908,124200,112098720,2055,2055,2055,2055,0
20230908,124100,112098720,2055,2055,2055,2055,0
20230908,124000,112098720,2055,2055,2055,2055,3
20230908,123900,112092555,2055,2055,2055,2055,0
20230908,123800,112092555,2055,2055,2055,2055,5001
20230908,123700,101815500,2055,2055,2055,2055,1
20230908,123600,101813445,2055,2055,2055,2055,0
20230908,123500,101813445,2055,2055,2055,2055,0
20230908,123400,101813445,2055,2055,2055,2055,0
20230908,123300,101813445,2055,2055,2055,2055,0
20230908,123200,101813445,2055,2055,2055,2055,0
20230908,123100,101813445,2055,2055,2055,2055,6
20230908,123000,101801115,2055,2055,2055,2055,0
20230908,122900,101801115,2055,2055,2055,2055,0
20230908,122800,101801115,2055,2055,2055,2055,0
20230908,122700,101801115,2055,2055,2055,2055,2
20230908,122600,101797005,2055,2055,2055,2055,223
20230908,122500,101338740,2055,2055,2055,2055,623
20230908,122400,100058475,2055,2055,2055,2055,0
20230908,122300,100058475,2055,2055,2055,2055,0
20230908,122200,100058475,2055,2055,2055,2055,50
20230908,122100,99955725,2055,2055,2055,2055,0
20230908,122000,99955725,2055,2055,2055,2055,0
20230908,121900,99955725,2055,2055,2055,2055,0
20230908,121800,99955725,2055,2055,2055,2055,0
20230908,121700,99955725,2055,2055,2055,2055,1
20230908,121600,99953670,2050,2050,2050,2050,0
20230908,121500,99953670,2050,2050,2050,2050,0
20230908,121400,99953670,2050,2050,2050,2050,222
20230908,121300,99498570,2055,2055,2055,2055,0
20230908,121200,99498570,2055,2055,2055,2055,20
20230908,121100,99457470,2055,2055,2055,2055,0
20230908,121000,99457470,2055,2055,2055,2055,0
20230908,120900,99457470,2055,2055,2055,2055,0
20230908,120800,99457470,2055,2055,2055,2055,0
20230908,120700,99457470,2055,2055,2055,2055,0
20230908,120600,99457470,2055,2055,2055,2055,0
20230908,120500,99457470,2055,2055,2055,2055,0
20230908,120400,99457470,2055,2055,2055,2055,0
20230908,120300,99457470,2055,2055,2055,2055,0
20230908,120200,99457470,2055,2055,2055,2055,0
20230908,120100,99457470,2055,2055,2055,2055,20
20230908,120000,99416370,2055,2055,2055,2055,1
20230908,115900,99414315,2055,2055,2055,2055,1
20230908,115800,99412260,2050,2050,2050,2050,0
20230908,115700,99412260,2050,2050,2050,2050,0
20230908,115600,99412260,2050,2050,2050,2050,0
20230908,115500,99412260,2050,2050,2050,2050,0
20230908,115400,99412260,2050,2050,2050,2050,0
20230908,115300,99412260,2050,2050,2050,2050,0
20230908,115200,99412260,2050,2050,2050,2050,4840
20230908,115100,89490260,2050,2050,2050,2050,0
20230908,115000,89490260,2050,2050,2050,2050,0
20230908,114900,89490260,2050,2050,2050,2050,0
20230908,114800,89490260,2050,2050,2050,2050,0
20230908,114700,89490260,2050,2050,2050,2050,1
20230908,114600,89488210,2045,2045,2045,2045,0
20230908,114500,89488210,2045,2050,2050,2045,339
20230908,114400,88794950,2050,2050,2050,2050,0
20230908,114300,88794950,2050,2050,2050,2050,10
20230908,114200,88774450,2050,2050,2050,2050,0
20230908,114100,88774450,2050,2050,2050,2050,0
20230908,114000,88774450,2050,2050,2050,2050,0
20230908,113900,88774450,2050,2050,2050,2050,1
20230908,113800,88772400,2050,2050,2050,2050,0
20230908,113700,88772400,2050,2050,2050,2050,147
20230908,113600,88471050,2055,2055,2055,2055,0
20230908,113500,88471050,2055,2055,2055,2055,0
20230908,113400,88471050,2055,2055,2055,2055,0
20230908,113300,88471050,2055,2055,2055,2055,0
20230908,113200,88471050,2055,2055,2055,2055,0
20230908,113100,88471050,2055,2055,2055,2055,1
20230908,113000,88468995,2050,2050,2050,2050,3051
20230908,112900,82214445,2045,2045,2045,2045,0
20230908,112800,82214445,2045,2045,2045,2045,0
20230908,112700,82214445,2045,2050,2050,2045,1001
20230908,112600,80162400,2050,2050,2050,2050,0
20230908,112500,80162400,2050,2050,2050,2050,0
20230908,112400,80162400,2050,2050,2050,2050,0
20230908,112300,80162400,2050,2050,2050,2050,956
20230908,112200,78202600,2050,2050,2050,2050,0
20230908,112100,78202600,2050,2050,2050,2050,0
20230908,112000,78202600,2050,2050,2050,2050,506
20230908,111900,77165300,2050,2050,2050,2050,250
20230908,111800,76652800,2050,2050,2050,2050,50
20230908,111700,76550300,2050,2050,2050,2050,0
20230908,111600,76550300,2050,2050,2050,2050,0
20230908,111500,76550300,2050,2055,2055,2050,31
20230908,111400,76486650,2055,2055,2055,2055,0
20230908,111300,76486650,2055,2055,2055,2055,0
20230908,111200,76486650,2055,2055,2055,2055,0
20230908,111100,76486650,2055,2055,2055,2055,0
20230908,111000,76486650,2055,2055,2055,2055,0
20230908,110900,76486650,2055,2055,2055,2055,0
20230908,110800,76486650,2055,2055,2055,2055,0
20230908,110700,76486650,2055,2055,2055,2055,1
20230908,110600,76484595,2050,2050,2050,2050,50
20230908,110500,76382095,2055,2055,2055,2055,0
20230908,110400,76382095,2055,2055,2055,2055,0
20230908,110300,76382095,2055,2055,2055,2055,0
20230908,110200,76382095,2055,2055,2055,2055,0
20230908,110100,76382095,2055,2055,2055,2055,0
20230908,110000,76382095,2055,2055,2055,2055,0
20230908,105900,76382095,2055,2055,2055,2055,0
20230908,105800,76382095,2055,2055,2055,2055,0
20230908,105700,76382095,2055,2055,2055,2055,0
20230908,105600,76382095,2055,2055,2055,2055,0
20230908,105500,76382095,2055,2055,2055,2055,1
20230908,105400,76380040,2055,2055,2055,2055,0
20230908,105300,76380040,2055,2055,2055,2055,7
20230908,105200,76365655,2055,2055,2055,2055,1
20230908,105100,76363600,2055,2055,2055,2055,0
20230908,105000,76363600,2055,2055,2055,2055,0
20230908,104900,76363600,2055,2055,2055,2055,0
20230908,104800,76363600,2055,2055,2055,2055,0
20230908,104700,76363600,2055,2055,2055,2055,0
20230908,104600,76363600,2055,2050,2055,2050,215
20230908,104500,75922845,2055,2055,2055,2055,1
20230908,104400,75920790,2055,2055,2055,2055,7708
20230908,104300,60080850,2050,2050,2050,2050,610
20230908,104200,58830350,2050,2050,2050,2050,1
20230908,104100,58828300,2050,2045,2050,2045,4400
20230908,104000,49809300,2050,2050,2050,2050,239
20230908,103900,49319350,2050,2050,2050,2050,0
20230908,103800,49319350,2050,2050,2050,2050,273
20230908,103700,48759700,2050,2050,2050,2050,512
20230908,103600,47710100,2050,2050,2050,2050,0
20230908,103500,47710100,2050,2050,2050,2050,0
20230908,103400,47710100,2050,2050,2050,2050,3000
20230908,103300,41560100,2050,2050,2050,2050,0
20230908,103200,41560100,2050,2050,2050,2050,0
20230908,103100,41560100,2050,2050,2050,2050,0
20230908,103000,41560100,2050,2050,2050,2050,0
20230908,102900,41560100,2050,2050,2050,2050,0
20230908,102800,41560100,2050,2050,2050,2050,42
20230908,102700,41474000,2045,2045,2045,2045,30
20230908,102600,41412650,2045,2045,2045,2045,0
20230908,102500,41412650,2045,2045,2045,2045,0
20230908,102400,41412650,2045,2045,2045,2045,1
20230908,102300,41410605,2050,2050,2050,2050,0
20230908,102200,41410605,2050,2050,2050,2050,97
20230908,102100,41211755,2050,2050,2050,2050,176
20230908,102000,40850955,2055,2055,2055,2055,1
20230908,101900,40848900,2050,2050,2050,2050,0
20230908,101800,40848900,2050,2050,2050,2050,0
20230908,101700,40848900,2050,2050,2050,2050,26
20230908,101600,40795600,2050,2050,2050,2050,0
20230908,101500,40795600,2050,2050,2050,2050,1
20230908,101400,40793550,2045,2045,2045,2045,0
20230908,101300,40793550,2045,2045,2045,2045,0
20230908,101200,40793550,2045,2045,2045,2045,0
20230908,101100,40793550,2045,2045,2045,2045,0
20230908,101000,40793550,2045,2045,2045,2045,0
20230908,100900,40793550,2045,2045,2045,2045,0
20230908,100800,40793550,2045,2045,2045,2045,426
20230908,100700,39922380,2050,2050,2050,2050,3001
20230908,100600,33770330,2050,2050,2050,2050,306
20230908,100500,33143030,2050,2050,2050,2050,20
20230908,100400,33102030,2050,2050,2050,2050,0
20230908,100300,33102030,2050,2050,2050,2050,4
20230908,100200,33093830,2055,2055,2055,2055,1
20230908,100100,33091775,2055,2055,2055,2055,0
20230908,100000,33091775,2055,2055,2055,2055,1
20230908,095900,33089720,2055,2055,2055,2055,1
20230908,095800,33087665,2045,2045,2045,2045,1199
20230908,095700,30635710,2045,2045,2045,2045,6
20230908,095600,30623440,2045,2045,2045,2045,63
20230908,095500,30494605,2045,2045,2045,2045,0
20230908,095400,30494605,2045,2045,2045,2045,1000
20230908,095300,28449605,2045,2045,2045,2045,0
20230908,095200,28449605,2045,2045,2045,2045,0
20230908,095100,28449605,2045,2045,2045,2045,1000
20230908,095000,26404605,2045,2045,2045,2045,37
20230908,094900,26328940,2040,2040,2040,2040,0
20230908,094800,26328940,2040,2045,2045,2040,419
20230908,094700,25472960,2050,2050,2050,2050,14
20230908,094600,25444260,2045,2045,2045,2045,0
20230908,094500,25444260,2045,2045,2045,2045,0
20230908,094400,25444260,2045,2045,2045,2045,111
20230908,094300,25217265,2050,2050,2050,2050,0
20230908,094200,25217265,2050,2045,2050,2045,1252
20230908,094100,22650810,2050,2050,2050,2050,0
20230908,094000,22650810,2050,2050,2050,2050,1
20230908,093900,22648760,2050,2050,2050,2050,0
20230908,093800,22648760,2050,2050,2050,2050,4
20230908,093700,22640560,2050,2050,2050,2050,0
20230908,093600,22640560,2050,2050,2050,2050,0
20230908,093500,22640560,2050,2050,2050,2050,0
20230908,093400,22640560,2050,2050,2050,2050,2
20230908,093300,22636460,2040,2040,2040,2040,0
20230908,093200,22636460,2040,2050,2050,2040,879
20230908,093100,20842150,2050,2050,2050,2050,0
20230908,093000,20842150,2050,2045,2050,2045,2010
20230908,092900,16731650,2045,2045,2045,2045,24
20230908,092800,16682570,2050,2050,2050,2050,0
20230908,092700,16682570,2050,2050,2050,2050,4
20230908,092600,16674370,2045,2045,2045,2045,0
20230908,092500,16674370,2045,2050,2050,2045,200
20230908,092400,16264830,2050,2055,2055,2050,805
20230908,092300,14614555,2055,2055,2055,2055,0
20230908,092200,14614555,2055,2055,2055,2055,445
20230908,092100,13700080,2055,2055,2055,2055,2
20230908,092000,13695970,2050,2050,2050,2050,0
20230908,091900,13695970,2050,2050,2050,2050,130
20230908,091800,13429470,2050,2050,2050,2050,284
20230908,091700,12847270,2050,2050,2050,2050,260
20230908,091600,12314270,2045,2045,2045,2045,0
20230908,091500,12314270,2045,2045,2050,2045,793
20230908,091400,10692570,2050,2045,2050,2045,426
20230908,091300,9820270,2050,2050,2050,2050,0
20230908,091200,9820270,2050,2050,2050,2050,1
20230908,091100,9818220,2050,2045,2050,2045,39
20230908,091000,9738415,2050,2050,2050,2050,0
20230908,090900,9738415,2050,2050,2050,2050,0
20230908,090800,9738415,2050,2050,2050,2050,20
20230908,090700,9697415,2050,2050,2050,2050,151
20230908,090600,9387865,2055,2055,2055,2055,0
20230908,090500,9387865,2055,2050,2055,2040,3503
20230908,090400,2235795,2050,2050,2050,2050,25
20230908,090300,2184545,2050,2055,2055,2050,706
20230908,090200,737185,2055,2055,2055,2055,0
20230908,090100,737185,2055,2055,2055,2055,121
20230908,090000,488530,2060,2065,2065,2060,237