KissMeData/033130/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,190500,245950205,2105,2105,2105,2105,2764
20230913,190400,245950205,2105,2105,2105,2105,0
20230913,190300,245950205,2105,2105,2105,2105,0
20230913,190200,245950205,2105,2105,2105,2105,0
20230913,190100,245950205,2105,2105,2105,2105,0
20230913,190000,245950205,2105,2105,2105,2105,0
20230913,185900,245950205,2105,2105,2105,2105,0
20230913,185800,245950205,2105,2105,2105,2105,0
20230913,185700,245950205,2105,2105,2105,2105,0
20230913,185600,245950205,2105,2105,2105,2105,0
20230913,185500,245950205,2105,2105,2105,2105,0
20230913,185400,245950205,2105,2105,2105,2105,0
20230913,185300,245950205,2105,2105,2105,2105,0
20230913,185200,245950205,2105,2105,2105,2105,0
20230913,185100,245950205,2105,2105,2105,2105,0
20230913,185000,245950205,2105,2105,2105,2105,0
20230913,184900,245950205,2105,2105,2105,2105,0
20230913,184800,245950205,2105,2105,2105,2105,0
20230913,184700,245950205,2105,2105,2105,2105,0
20230913,184600,245950205,2105,2105,2105,2105,0
20230913,184500,245950205,2105,2105,2105,2105,0
20230913,184400,245950205,2105,2105,2105,2105,0
20230913,184300,245950205,2105,2105,2105,2105,0
20230913,184200,245950205,2105,2105,2105,2105,0
20230913,184100,245950205,2105,2105,2105,2105,0
20230913,184000,245950205,2105,2105,2105,2105,0
20230913,183900,245950205,2105,2105,2105,2105,0
20230913,183800,245950205,2105,2105,2105,2105,0
20230913,183700,245950205,2105,2105,2105,2105,0
20230913,183600,245950205,2105,2105,2105,2105,0
20230913,183500,245950205,2105,2105,2105,2105,2764
20230913,183400,245950205,2105,2105,2105,2105,0
20230913,183300,245950205,2105,2105,2105,2105,0
20230913,183200,245950205,2105,2105,2105,2105,0
20230913,183100,245950205,2105,2105,2105,2105,0
20230913,183000,245950205,2105,2105,2105,2105,0
20230913,182900,245950205,2105,2105,2105,2105,0
20230913,182800,245950205,2105,2105,2105,2105,0
20230913,182700,245950205,2105,2105,2105,2105,0
20230913,182600,245950205,2105,2105,2105,2105,0
20230913,182500,245950205,2105,2105,2105,2105,0
20230913,182400,245950205,2105,2105,2105,2105,0
20230913,182300,245950205,2105,2105,2105,2105,0
20230913,182200,245950205,2105,2105,2105,2105,0
20230913,182100,245950205,2105,2105,2105,2105,0
20230913,182000,245950205,2105,2105,2105,2105,0
20230913,181900,245950205,2105,2105,2105,2105,0
20230913,181800,245950205,2105,2105,2105,2105,0
20230913,181700,245950205,2105,2105,2105,2105,0
20230913,181600,245950205,2105,2105,2105,2105,0
20230913,181500,245950205,2105,2105,2105,2105,0
20230913,181400,245950205,2105,2105,2105,2105,0
20230913,181300,245950205,2105,2105,2105,2105,0
20230913,181200,245950205,2105,2105,2105,2105,0
20230913,181100,245950205,2105,2105,2105,2105,0
20230913,181000,245950205,2105,2105,2105,2105,0
20230913,180900,245950205,2105,2105,2105,2105,0
20230913,180800,245950205,2105,2105,2105,2105,0
20230913,180700,245950205,2105,2105,2105,2105,0
20230913,180600,245950205,2105,2105,2105,2105,0
20230913,180500,245950205,2105,2105,2105,2105,2764
20230913,180400,245950205,2105,2105,2105,2105,0
20230913,180300,245950205,2105,2105,2105,2105,0
20230913,180200,245950205,2105,2105,2105,2105,0
20230913,180100,245950205,2105,2105,2105,2105,0
20230913,180000,245950205,2105,2105,2105,2105,0
20230913,175900,245950205,2105,2105,2105,2105,0
20230913,175800,245950205,2105,2105,2105,2105,0
20230913,175700,245950205,2105,2105,2105,2105,0
20230913,175600,245950205,2105,2105,2105,2105,0
20230913,175500,245950205,2105,2105,2105,2105,0
20230913,175400,245950205,2105,2105,2105,2105,0
20230913,175300,245950205,2105,2105,2105,2105,0
20230913,175200,245950205,2105,2105,2105,2105,0
20230913,175100,245950205,2105,2105,2105,2105,0
20230913,175000,245950205,2105,2105,2105,2105,0
20230913,174900,245950205,2105,2105,2105,2105,0
20230913,174800,245950205,2105,2105,2105,2105,0
20230913,174700,245950205,2105,2105,2105,2105,0
20230913,174600,245950205,2105,2105,2105,2105,0
20230913,174500,245950205,2105,2105,2105,2105,0
20230913,174400,245950205,2105,2105,2105,2105,0
20230913,174300,245950205,2105,2105,2105,2105,0
20230913,174200,245950205,2105,2105,2105,2105,0
20230913,174100,245950205,2105,2105,2105,2105,0
20230913,174000,245950205,2105,2105,2105,2105,0
20230913,173900,245950205,2105,2105,2105,2105,0
20230913,173800,245950205,2105,2105,2105,2105,0
20230913,173700,245950205,2105,2105,2105,2105,0
20230913,173600,245950205,2105,2105,2105,2105,0
20230913,173500,245950205,2105,2105,2105,2105,2764
20230913,173400,245950205,2105,2105,2105,2105,0
20230913,173300,245950205,2105,2105,2105,2105,0
20230913,173200,245950205,2105,2105,2105,2105,0
20230913,173100,245950205,2105,2105,2105,2105,0
20230913,173000,245950205,2105,2105,2105,2105,0
20230913,172900,245950205,2105,2105,2105,2105,0
20230913,172800,245950205,2105,2105,2105,2105,0
20230913,172700,245950205,2105,2105,2105,2105,0
20230913,172600,245950205,2105,2105,2105,2105,0
20230913,172500,245950205,2105,2105,2105,2105,0
20230913,172400,245950205,2105,2105,2105,2105,0
20230913,172300,245950205,2105,2105,2105,2105,0
20230913,172200,245950205,2105,2105,2105,2105,0
20230913,172100,245950205,2105,2105,2105,2105,0
20230913,172000,245950205,2105,2105,2105,2105,0
20230913,171900,245950205,2105,2105,2105,2105,0
20230913,171800,245950205,2105,2105,2105,2105,0
20230913,171700,245950205,2105,2105,2105,2105,0
20230913,171600,245950205,2105,2105,2105,2105,0
20230913,171500,245950205,2105,2105,2105,2105,0
20230913,171400,245950205,2105,2105,2105,2105,0
20230913,171300,245950205,2105,2105,2105,2105,0
20230913,171200,245950205,2105,2105,2105,2105,0
20230913,171100,245950205,2105,2105,2105,2105,0
20230913,171000,245950205,2105,2105,2105,2105,0
20230913,170900,245950205,2105,2105,2105,2105,0
20230913,170800,245950205,2105,2105,2105,2105,0
20230913,170700,245950205,2105,2105,2105,2105,0
20230913,170600,245950205,2105,2105,2105,2105,0
20230913,170500,245950205,2105,2105,2105,2105,2764
20230913,170400,245950205,2105,2105,2105,2105,0
20230913,170300,245950205,2105,2105,2105,2105,0
20230913,170200,245950205,2105,2105,2105,2105,0
20230913,170100,245950205,2105,2105,2105,2105,0
20230913,170000,245950205,2105,2105,2105,2105,0
20230913,165900,245950205,2105,2105,2105,2105,0
20230913,165800,245950205,2105,2105,2105,2105,0
20230913,165700,245950205,2105,2105,2105,2105,0
20230913,165600,245950205,2105,2105,2105,2105,0
20230913,165500,245950205,2105,2105,2105,2105,0
20230913,165400,245950205,2105,2105,2105,2105,0
20230913,165300,245950205,2105,2105,2105,2105,0
20230913,165200,245950205,2105,2105,2105,2105,0
20230913,165100,245950205,2105,2105,2105,2105,0
20230913,165000,245950205,2105,2105,2105,2105,0
20230913,164900,245950205,2105,2105,2105,2105,0
20230913,164800,245950205,2105,2105,2105,2105,0
20230913,164700,245950205,2105,2105,2105,2105,0
20230913,164600,245950205,2105,2105,2105,2105,0
20230913,164500,245950205,2105,2105,2105,2105,0
20230913,164400,245950205,2105,2105,2105,2105,0
20230913,164300,245950205,2105,2105,2105,2105,0
20230913,164200,245950205,2105,2105,2105,2105,0
20230913,164100,245950205,2105,2105,2105,2105,0
20230913,164000,245950205,2105,2105,2105,2105,0
20230913,163900,245950205,2105,2105,2105,2105,0
20230913,163800,245950205,2105,2105,2105,2105,0
20230913,163700,245950205,2105,2105,2105,2105,0
20230913,163600,245950205,2105,2105,2105,2105,0
20230913,163500,245950205,2105,2105,2105,2105,2764
20230913,163400,245950205,2105,2105,2105,2105,0
20230913,163300,245950205,2105,2105,2105,2105,0
20230913,163200,245950205,2105,2105,2105,2105,0
20230913,163100,245950205,2105,2105,2105,2105,0
20230913,163000,245950205,2105,2105,2105,2105,0
20230913,162900,245950205,2105,2105,2105,2105,0
20230913,162800,245950205,2105,2105,2105,2105,0
20230913,162700,245950205,2105,2105,2105,2105,0
20230913,162600,245950205,2105,2105,2105,2105,0
20230913,162500,245950205,2105,2105,2105,2105,0
20230913,162400,245950205,2105,2105,2105,2105,0
20230913,162300,245950205,2105,2105,2105,2105,0
20230913,162200,245950205,2105,2105,2105,2105,0
20230913,162100,245950205,2105,2105,2105,2105,0
20230913,162000,245950205,2105,2105,2105,2105,0
20230913,161900,245950205,2105,2105,2105,2105,0
20230913,161800,245950205,2105,2105,2105,2105,0
20230913,161700,245950205,2105,2105,2105,2105,0
20230913,161600,245950205,2105,2105,2105,2105,0
20230913,161500,245950205,2105,2105,2105,2105,0
20230913,161400,245950205,2105,2105,2105,2105,0
20230913,161300,245950205,2105,2105,2105,2105,0
20230913,161200,245950205,2105,2105,2105,2105,0
20230913,161100,245950205,2105,2105,2105,2105,0
20230913,161000,245950205,2105,2105,2105,2105,0
20230913,160900,245950205,2105,2105,2105,2105,0
20230913,160800,245950205,2105,2105,2105,2105,0
20230913,160700,245950205,2105,2105,2105,2105,0
20230913,160600,245950205,2105,2105,2105,2105,0
20230913,160500,245950205,2105,2105,2105,2105,2764
20230913,160400,245950205,2105,2105,2105,2105,0
20230913,160300,245950205,2105,2105,2105,2105,0
20230913,160200,245950205,2105,2105,2105,2105,0
20230913,160100,245950205,2105,2105,2105,2105,0
20230913,160000,245950205,2105,2105,2105,2105,0
20230913,155900,245950205,2105,2105,2105,2105,0
20230913,155800,245950205,2105,2105,2105,2105,0
20230913,155700,245950205,2105,2105,2105,2105,0
20230913,155600,245950205,2105,2105,2105,2105,0
20230913,155500,245950205,2105,2105,2105,2105,0
20230913,155400,245950205,2105,2105,2105,2105,0
20230913,155300,245950205,2105,2105,2105,2105,0
20230913,155200,245950205,2105,2105,2105,2105,0
20230913,155100,245950205,2105,2105,2105,2105,0
20230913,155000,245950205,2105,2105,2105,2105,0
20230913,154900,245950205,2105,2105,2105,2105,0
20230913,154800,245950205,2105,2105,2105,2105,0
20230913,154700,245950205,2105,2105,2105,2105,0
20230913,154600,245950205,2105,2105,2105,2105,0
20230913,154500,245950205,2105,2105,2105,2105,0
20230913,154400,245950205,2105,2105,2105,2105,0
20230913,154300,245950205,2105,2105,2105,2105,0
20230913,154200,245950205,2105,2105,2105,2105,0
20230913,154100,245950205,2105,2105,2105,2105,0
20230913,154000,245950205,2105,2105,2105,2105,0
20230913,153900,245950205,2105,2105,2105,2105,0
20230913,153800,245950205,2105,2105,2105,2105,0
20230913,153700,245950205,2105,2105,2105,2105,0
20230913,153600,245950205,2105,2105,2105,2105,0
20230913,153500,245950205,2105,2105,2105,2105,2764
20230913,153400,245950205,2105,2105,2105,2105,0
20230913,153300,245950205,2105,2105,2105,2105,0
20230913,153200,245950205,2105,2105,2105,2105,0
20230913,153100,245950205,2105,2105,2105,2105,0
20230913,153000,245950205,2105,2105,2105,2105,2764
20230913,152900,240131985,2125,2125,2125,2125,0
20230913,152800,240131985,2125,2125,2125,2125,0
20230913,152700,240131985,2125,2125,2125,2125,0
20230913,152600,240131985,2125,2125,2125,2125,0
20230913,152500,240131985,2125,2125,2125,2125,0
20230913,152400,240131985,2125,2125,2125,2125,0
20230913,152300,240131985,2125,2125,2125,2125,0
20230913,152200,240131985,2125,2125,2125,2125,0
20230913,152100,240131985,2125,2125,2125,2125,0
20230913,152000,240131985,2125,2125,2125,2125,0
20230913,151900,240131985,2125,2125,2125,2125,5
20230913,151800,240121360,2105,2105,2105,2105,0
20230913,151700,240121360,2105,2105,2105,2105,0
20230913,151600,240121360,2105,2120,2120,2105,1000
20230913,151500,238009215,2125,2125,2125,2125,0
20230913,151400,238009215,2125,2125,2125,2125,0
20230913,151300,238009215,2125,2125,2125,2125,100
20230913,151200,237796715,2120,2120,2120,2120,503
20230913,151100,236730355,2115,2115,2115,2115,0
20230913,151000,236730355,2115,2115,2115,2115,75
20230913,150900,236571730,2110,2110,2110,2110,0
20230913,150800,236571730,2110,2110,2110,2110,0
20230913,150700,236571730,2110,2110,2110,2110,271
20230913,150600,235999920,2105,2115,2115,2105,1195
20230913,150500,233482495,2115,2115,2115,2115,0
20230913,150400,233482495,2115,2115,2115,2115,100
20230913,150300,233270995,2115,2115,2115,2115,0
20230913,150200,233270995,2115,2115,2115,2115,0
20230913,150100,233270995,2115,2115,2115,2115,7000
20230913,150000,218465995,2120,2120,2120,2120,0
20230913,145900,218465995,2120,2120,2120,2120,0
20230913,145800,218465995,2120,2120,2120,2120,0
20230913,145700,218465995,2120,2120,2120,2120,0
20230913,145600,218465995,2120,2120,2120,2120,0
20230913,145500,218465995,2120,2120,2120,2120,0
20230913,145400,218465995,2120,2120,2120,2120,0
20230913,145300,218465995,2120,2120,2120,2120,0
20230913,145200,218465995,2120,2120,2120,2120,0
20230913,145100,218465995,2120,2120,2120,2120,1
20230913,145000,218463875,2115,2115,2115,2115,0
20230913,144900,218463875,2115,2115,2115,2115,0
20230913,144800,218463875,2115,2115,2115,2115,5
20230913,144700,218453300,2120,2120,2120,2120,0
20230913,144600,218453300,2120,2120,2120,2120,1
20230913,144500,218451180,2115,2115,2115,2115,0
20230913,144400,218451180,2115,2115,2115,2115,123
20230913,144300,218191035,2120,2120,2120,2120,0
20230913,144200,218191035,2120,2120,2120,2120,0
20230913,144100,218191035,2120,2120,2120,2120,4
20230913,144000,218182555,2115,2115,2115,2115,0
20230913,143900,218182555,2115,2115,2115,2115,0
20230913,143800,218182555,2115,2115,2115,2115,0
20230913,143700,218182555,2115,2115,2115,2115,0
20230913,143600,218182555,2115,2115,2115,2115,0
20230913,143500,218182555,2115,2115,2115,2115,0
20230913,143400,218182555,2115,2115,2115,2115,0
20230913,143300,218182555,2115,2115,2115,2115,0
20230913,143200,218182555,2115,2115,2115,2115,0
20230913,143100,218182555,2115,2115,2115,2115,0
20230913,143000,218182555,2115,2115,2115,2115,0
20230913,142900,218182555,2115,2115,2115,2115,0
20230913,142800,218182555,2115,2115,2115,2115,1819
20230913,142700,214335370,2115,2115,2115,2115,0
20230913,142600,214335370,2115,2115,2115,2115,0
20230913,142500,214335370,2115,2115,2115,2115,0
20230913,142400,214335370,2115,2115,2115,2115,0
20230913,142300,214335370,2115,2115,2115,2115,0
20230913,142200,214335370,2115,2110,2115,2110,2089
20230913,142100,209920320,2115,2115,2115,2115,4000
20230913,142000,201460320,2110,2110,2110,2110,100
20230913,141900,201249320,2115,2115,2115,2115,0
20230913,141800,201249320,2115,2115,2115,2115,0
20230913,141700,201249320,2115,2115,2115,2115,0
20230913,141600,201249320,2115,2115,2115,2115,0
20230913,141500,201249320,2115,2115,2115,2115,0
20230913,141400,201249320,2115,2115,2115,2115,0
20230913,141300,201249320,2115,2115,2115,2115,0
20230913,141200,201249320,2115,2115,2115,2115,5
20230913,141100,201238745,2115,2115,2115,2115,1
20230913,141000,201236630,2100,2100,2100,2100,0
20230913,140900,201236630,2100,2100,2100,2100,0
20230913,140800,201236630,2100,2100,2100,2100,1
20230913,140700,201234530,2100,2100,2100,2100,0
20230913,140600,201234530,2100,2105,2105,2100,3000
20230913,140500,194932920,2115,2115,2115,2115,0
20230913,140400,194932920,2115,2115,2115,2115,2
20230913,140300,194928690,2100,2100,2100,2100,0
20230913,140200,194928690,2100,2100,2100,2100,0
20230913,140100,194928690,2100,2100,2100,2100,0
20230913,140000,194928690,2100,2100,2100,2100,50
20230913,135900,194823690,2100,2100,2100,2100,0
20230913,135800,194823690,2100,2100,2100,2100,0
20230913,135700,194823690,2100,2100,2100,2100,0
20230913,135600,194823690,2100,2100,2100,2100,0
20230913,135500,194823690,2100,2100,2100,2100,0
20230913,135400,194823690,2100,2105,2105,2100,2305
20230913,135300,189982165,2100,2110,2110,2100,2500
20230913,135200,184718005,2110,2110,2110,2110,0
20230913,135100,184718005,2110,2110,2110,2110,0
20230913,135000,184718005,2110,2110,2110,2110,0
20230913,134900,184718005,2110,2110,2110,2110,5
20230913,134800,184707455,2110,2110,2110,2110,0
20230913,134700,184707455,2110,2110,2110,2110,0
20230913,134600,184707455,2110,2110,2110,2110,0
20230913,134500,184707455,2110,2110,2110,2110,0
20230913,134400,184707455,2110,2110,2110,2110,0
20230913,134300,184707455,2110,2110,2110,2110,67
20230913,134200,184566085,2110,2110,2110,2110,0
20230913,134100,184566085,2110,2110,2110,2110,340
20230913,134000,183848685,2115,2115,2115,2115,0
20230913,133900,183848685,2115,2115,2115,2115,43
20230913,133800,183757740,2115,2115,2115,2115,166
20230913,133700,183406650,2115,2115,2115,2115,0
20230913,133600,183406650,2115,2115,2115,2115,0
20230913,133500,183406650,2115,2115,2115,2115,0
20230913,133400,183406650,2115,2115,2115,2115,0
20230913,133300,183406650,2115,2115,2115,2115,0
20230913,133200,183406650,2115,2115,2115,2115,0
20230913,133100,183406650,2115,2115,2115,2115,200
20230913,133000,182983650,2115,2115,2115,2115,0
20230913,132900,182983650,2115,2115,2115,2115,0
20230913,132800,182983650,2115,2115,2115,2115,0
20230913,132700,182983650,2115,2115,2115,2115,0
20230913,132600,182983650,2115,2115,2115,2115,534
20230913,132500,181854240,2115,2115,2115,2115,200
20230913,132400,181431240,2115,2115,2115,2115,200
20230913,132300,181008240,2120,2120,2120,2120,0
20230913,132200,181008240,2120,2120,2120,2120,0
20230913,132100,181008240,2120,2120,2120,2120,0
20230913,132000,181008240,2120,2120,2120,2120,0
20230913,131900,181008240,2120,2120,2120,2120,0
20230913,131800,181008240,2120,2120,2120,2120,0
20230913,131700,181008240,2120,2120,2120,2120,3
20230913,131600,181001880,2115,2115,2115,2115,0
20230913,131500,181001880,2115,2115,2115,2115,0
20230913,131400,181001880,2115,2115,2115,2115,0
20230913,131300,181001880,2115,2115,2115,2115,350
20230913,131200,180261630,2115,2115,2115,2115,0
20230913,131100,180261630,2115,2115,2115,2115,200
20230913,131000,179838630,2115,2115,2115,2115,0
20230913,130900,179838630,2115,2115,2115,2115,500
20230913,130800,178781130,2110,2110,2110,2110,677
20230913,130700,177352660,2110,2110,2110,2110,0
20230913,130600,177352660,2110,2110,2110,2110,0
20230913,130500,177352660,2110,2110,2110,2110,0
20230913,130400,177352660,2110,2110,2110,2110,0
20230913,130300,177352660,2110,2110,2110,2110,0
20230913,130200,177352660,2110,2110,2110,2110,0
20230913,130100,177352660,2110,2110,2110,2110,0
20230913,130000,177352660,2110,2110,2110,2110,0
20230913,125900,177352660,2110,2110,2110,2110,0
20230913,125800,177352660,2110,2110,2110,2110,0
20230913,125700,177352660,2110,2110,2110,2110,0
20230913,125600,177352660,2110,2110,2110,2110,0
20230913,125500,177352660,2110,2110,2110,2110,0
20230913,125400,177352660,2110,2110,2110,2110,0
20230913,125300,177352660,2110,2110,2110,2110,0
20230913,125200,177352660,2110,2110,2110,2110,0
20230913,125100,177352660,2110,2110,2110,2110,0
20230913,125000,177352660,2110,2110,2110,2110,0
20230913,124900,177352660,2110,2110,2110,2110,0
20230913,124800,177352660,2110,2110,2110,2110,0
20230913,124700,177352660,2110,2110,2110,2110,0
20230913,124600,177352660,2110,2110,2110,2110,0
20230913,124500,177352660,2110,2110,2110,2110,0
20230913,124400,177352660,2110,2110,2110,2110,9
20230913,124300,177333670,2110,2110,2110,2110,0
20230913,124200,177333670,2110,2110,2110,2110,0
20230913,124100,177333670,2110,2110,2110,2110,0
20230913,124000,177333670,2110,2110,2110,2110,7
20230913,123900,177318900,2100,2100,2100,2100,0
20230913,123800,177318900,2100,2100,2100,2100,0
20230913,123700,177318900,2100,2100,2100,2100,0
20230913,123600,177318900,2100,2100,2100,2100,800
20230913,123500,175638900,2100,2100,2100,2100,500
20230913,123400,174588900,2100,2100,2100,2100,0
20230913,123300,174588900,2100,2100,2100,2100,0
20230913,123200,174588900,2100,2100,2100,2100,1500
20230913,123100,171438900,2100,2100,2100,2100,0
20230913,123000,171438900,2100,2100,2100,2100,0
20230913,122900,171438900,2100,2100,2100,2100,0
20230913,122800,171438900,2100,2100,2100,2100,0
20230913,122700,171438900,2100,2100,2100,2100,0
20230913,122600,171438900,2100,2100,2100,2100,0
20230913,122500,171438900,2100,2100,2100,2100,0
20230913,122400,171438900,2100,2100,2100,2100,0
20230913,122300,171438900,2100,2100,2100,2100,0
20230913,122200,171438900,2100,2100,2100,2100,500
20230913,122100,170388900,2100,2100,2100,2100,130
20230913,122000,170115900,2100,2100,2100,2100,350
20230913,121900,169380900,2100,2100,2100,2100,500
20230913,121800,168330900,2100,2100,2100,2100,600
20230913,121700,167070900,2100,2100,2100,2100,1000
20230913,121600,164970900,2100,2100,2100,2100,0
20230913,121500,164970900,2100,2100,2100,2100,0
20230913,121400,164970900,2100,2105,2105,2100,233
20230913,121300,164481590,2100,2100,2100,2100,0
20230913,121200,164481590,2100,2100,2100,2100,0
20230913,121100,164481590,2100,2100,2100,2100,0
20230913,121000,164481590,2100,2100,2100,2100,10
20230913,120900,164460590,2110,2105,2110,2105,2804
20230913,120800,158554150,2105,2105,2105,2105,20
20230913,120700,158512050,2105,2105,2105,2105,0
20230913,120600,158512050,2105,2105,2105,2105,20
20230913,120500,158469950,2100,2100,2100,2100,0
20230913,120400,158469950,2100,2100,2100,2100,0
20230913,120300,158469950,2100,2100,2100,2100,0
20230913,120200,158469950,2100,2100,2100,2100,0
20230913,120100,158469950,2100,2100,2100,2100,0
20230913,120000,158469950,2100,2100,2100,2100,0
20230913,115900,158469950,2100,2100,2100,2100,0
20230913,115800,158469950,2100,2100,2100,2100,0
20230913,115700,158469950,2100,2105,2105,2100,2000
20230913,115600,154268720,2115,2115,2115,2115,0
20230913,115500,154268720,2115,2115,2115,2115,0
20230913,115400,154268720,2115,2115,2115,2115,0
20230913,115300,154268720,2115,2115,2115,2115,1
20230913,115200,154266605,2115,2115,2115,2115,0
20230913,115100,154266605,2115,2115,2115,2115,0
20230913,115000,154266605,2115,2115,2115,2115,3000
20230913,114900,147921605,2100,2100,2100,2100,0
20230913,114800,147921605,2100,2100,2100,2100,0
20230913,114700,147921605,2100,2100,2100,2100,254
20230913,114600,147388205,2100,2100,2100,2100,0
20230913,114500,147388205,2100,2100,2100,2100,0
20230913,114400,147388205,2100,2100,2100,2100,0
20230913,114300,147388205,2100,2100,2100,2100,0
20230913,114200,147388205,2100,2100,2100,2100,0
20230913,114100,147388205,2100,2100,2100,2100,0
20230913,114000,147388205,2100,2100,2100,2100,0
20230913,113900,147388205,2100,2100,2100,2100,0
20230913,113800,147388205,2100,2100,2100,2100,861
20230913,113700,145580105,2100,2100,2100,2100,0
20230913,113600,145580105,2100,2105,2105,2100,934
20230913,113500,143618680,2100,2100,2100,2100,0
20230913,113400,143618680,2100,2100,2100,2100,0
20230913,113300,143618680,2100,2100,2100,2100,0
20230913,113200,143618680,2100,2100,2100,2100,0
20230913,113100,143618680,2100,2100,2100,2100,0
20230913,113000,143618680,2100,2100,2100,2100,0
20230913,112900,143618680,2100,2100,2100,2100,0
20230913,112800,143618680,2100,2100,2100,2100,0
20230913,112700,143618680,2100,2100,2100,2100,0
20230913,112600,143618680,2100,2100,2100,2100,0
20230913,112500,143618680,2100,2100,2100,2100,0
20230913,112400,143618680,2100,2110,2110,2100,6094
20230913,112300,130805250,2105,2105,2105,2105,0
20230913,112200,130805250,2105,2115,2115,2105,6470
20230913,112100,117170440,2120,2120,2120,2120,0
20230913,112000,117170440,2120,2120,2120,2120,0
20230913,111900,117170440,2120,2120,2120,2120,0
20230913,111800,117170440,2120,2120,2120,2120,0
20230913,111700,117170440,2120,2120,2120,2120,0
20230913,111600,117170440,2120,2120,2120,2120,3244
20230913,111500,110293160,2125,2125,2125,2125,0
20230913,111400,110293160,2125,2125,2125,2125,0
20230913,111300,110293160,2125,2125,2125,2125,0
20230913,111200,110293160,2125,2125,2125,2125,0
20230913,111100,110293160,2125,2125,2125,2125,0
20230913,111000,110293160,2125,2125,2125,2125,0
20230913,110900,110293160,2125,2125,2125,2125,3546
20230913,110800,102757910,2130,2130,2130,2130,2
20230913,110700,102753650,2130,2130,2130,2130,0
20230913,110600,102753650,2130,2130,2130,2130,243
20230913,110500,102236060,2135,2135,2135,2135,291
20230913,110400,101614775,2135,2130,2150,2130,4997
20230913,110300,90901840,2125,2125,2125,2125,3693
20230913,110200,83054215,2115,2115,2115,2115,0
20230913,110100,83054215,2115,2115,2115,2115,0
20230913,110000,83054215,2115,2115,2115,2115,0
20230913,105900,83054215,2115,2115,2115,2115,0
20230913,105800,83054215,2115,2115,2115,2115,425
20230913,105700,82155340,2110,2110,2110,2110,0
20230913,105600,82155340,2110,2115,2115,2110,240
20230913,105500,81648790,2115,2115,2115,2115,100
20230913,105400,81437290,2115,2115,2115,2115,0
20230913,105300,81437290,2115,2115,2115,2115,239
20230913,105200,80931805,2115,2115,2115,2115,3000
20230913,105100,74586805,2115,2115,2115,2115,0
20230913,105000,74586805,2115,2115,2115,2115,1179
20230913,104900,72093220,2120,2120,2120,2120,0
20230913,104800,72093220,2120,2120,2120,2120,0
20230913,104700,72093220,2120,2120,2120,2120,2416
20230913,104600,66971300,2120,2120,2120,2120,0
20230913,104500,66971300,2120,2120,2120,2120,0
20230913,104400,66971300,2120,2120,2120,2120,666
20230913,104300,65559380,2125,2125,2125,2125,5000
20230913,104200,54934380,2120,2120,2120,2120,0
20230913,104100,54934380,2120,2120,2120,2120,0
20230913,104000,54934380,2120,2120,2120,2120,0
20230913,103900,54934380,2120,2120,2120,2120,0
20230913,103800,54934380,2120,2120,2120,2120,0
20230913,103700,54934380,2120,2120,2120,2120,0
20230913,103600,54934380,2120,2120,2120,2120,0
20230913,103500,54934380,2120,2120,2120,2120,34
20230913,103400,54862300,2120,2120,2120,2120,441
20230913,103300,53927380,2120,2120,2120,2120,5824
20230913,103200,41580500,2125,2125,2125,2125,0
20230913,103100,41580500,2125,2125,2125,2125,0
20230913,103000,41580500,2125,2125,2125,2125,210
20230913,102900,41134250,2125,2125,2125,2125,300
20230913,102800,40496750,2125,2125,2125,2125,0
20230913,102700,40496750,2125,2125,2125,2125,0
20230913,102600,40496750,2125,2125,2125,2125,56
20230913,102500,40377750,2125,2120,2125,2120,3772
20230913,102400,32378610,2115,2125,2125,2115,4763
20230913,102300,22290055,2120,2120,2120,2120,0
20230913,102200,22290055,2120,2120,2120,2120,1250
20230913,102100,19640055,2120,2120,2120,2120,0
20230913,102000,19640055,2120,2125,2125,2120,504
20230913,101900,18571570,2125,2125,2125,2125,0
20230913,101800,18571570,2125,2125,2125,2125,0
20230913,101700,18571570,2125,2125,2125,2125,50
20230913,101600,18465320,2130,2130,2130,2130,0
20230913,101500,18465320,2130,2130,2130,2130,100
20230913,101400,18252320,2130,2130,2130,2130,0
20230913,101300,18252320,2130,2130,2130,2130,0
20230913,101200,18252320,2130,2130,2130,2130,0
20230913,101100,18252320,2130,2130,2130,2130,1
20230913,101000,18250190,2125,2125,2125,2125,0
20230913,100900,18250190,2125,2125,2125,2125,0
20230913,100800,18250190,2125,2125,2125,2125,0
20230913,100700,18250190,2125,2125,2125,2125,0
20230913,100600,18250190,2125,2125,2125,2125,0
20230913,100500,18250190,2125,2125,2125,2125,728
20230913,100400,16703190,2125,2125,2125,2125,0
20230913,100300,16703190,2125,2125,2130,2125,203
20230913,100200,16271565,2120,2125,2125,2120,161
20230913,100100,15929495,2125,2125,2125,2125,0
20230913,100000,15929495,2125,2125,2125,2125,0
20230913,095900,15929495,2125,2125,2125,2125,0
20230913,095800,15929495,2125,2125,2125,2125,3407
20230913,095700,8689620,2125,2125,2125,2125,0
20230913,095600,8689620,2125,2125,2125,2125,100
20230913,095500,8477120,2125,2125,2125,2125,97
20230913,095400,8270995,2130,2130,2130,2130,0
20230913,095300,8270995,2130,2125,2130,2125,4
20230913,095200,8262490,2130,2130,2130,2130,0
20230913,095100,8262490,2130,2130,2130,2130,0
20230913,095000,8262490,2130,2130,2130,2130,0
20230913,094900,8262490,2130,2130,2130,2130,0
20230913,094800,8262490,2130,2130,2130,2130,1
20230913,094700,8260360,2125,2125,2125,2125,0
20230913,094600,8260360,2125,2125,2125,2125,0
20230913,094500,8260360,2125,2125,2125,2125,0
20230913,094400,8260360,2125,2125,2125,2125,1
20230913,094300,8258235,2125,2125,2125,2125,50
20230913,094200,8151985,2125,2125,2125,2125,0
20230913,094100,8151985,2125,2125,2125,2125,0
20230913,094000,8151985,2125,2125,2125,2125,0
20230913,093900,8151985,2125,2125,2125,2125,0
20230913,093800,8151985,2125,2125,2125,2125,0
20230913,093700,8151985,2125,2125,2125,2125,0
20230913,093600,8151985,2125,2125,2125,2125,0
20230913,093500,8151985,2125,2125,2125,2125,0
20230913,093400,8151985,2125,2125,2125,2125,0
20230913,093300,8151985,2125,2125,2125,2125,0
20230913,093200,8151985,2125,2125,2125,2125,0
20230913,093100,8151985,2125,2125,2125,2125,0
20230913,093000,8151985,2125,2125,2125,2125,0
20230913,092900,8151985,2125,2125,2125,2125,0
20230913,092800,8151985,2125,2125,2125,2125,0
20230913,092700,8151985,2125,2125,2125,2125,0
20230913,092600,8151985,2125,2125,2125,2125,274
20230913,092500,7569735,2130,2130,2130,2130,0
20230913,092400,7569735,2130,2130,2130,2130,471
20230913,092300,6566505,2120,2120,2120,2120,0
20230913,092200,6566505,2120,2120,2120,2120,0
20230913,092100,6566505,2120,2120,2120,2120,550
20230913,092000,5400505,2120,2120,2120,2120,10
20230913,091900,5379305,2120,2120,2120,2120,0
20230913,091800,5379305,2120,2120,2120,2120,0
20230913,091700,5379305,2120,2120,2120,2120,0
20230913,091600,5379305,2120,2120,2120,2120,517
20230913,091500,4283265,2120,2120,2120,2120,0
20230913,091400,4283265,2120,2120,2120,2120,0
20230913,091300,4283265,2120,2120,2120,2120,0
20230913,091200,4283265,2120,2120,2120,2120,0
20230913,091100,4283265,2120,2120,2120,2120,5
20230913,091000,4272665,2115,2115,2115,2115,0
20230913,090900,4272665,2115,2115,2115,2115,500
20230913,090800,3215165,2120,2120,2120,2120,0
20230913,090700,3215165,2120,2120,2120,2120,0
20230913,090600,3215165,2120,2120,2120,2120,874
20230913,090500,1362285,2125,2125,2125,2125,1
20230913,090400,1360160,2125,2125,2125,2125,5
20230913,090300,1349535,2120,2120,2120,2120,0
20230913,090200,1349535,2120,2120,2120,2120,0
20230913,090100,1349535,2120,2120,2120,2120,0
20230913,090000,1349535,2120,2130,2130,2120,636