KissMeData/053270/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,192000,396620970,2845,2845,2845,2845,1527
20230901,191900,396620970,2845,2845,2845,2845,0
20230901,191800,396620970,2845,2845,2845,2845,0
20230901,191700,396620970,2845,2845,2845,2845,0
20230901,191600,396620970,2845,2845,2845,2845,0
20230901,191500,396620970,2845,2845,2845,2845,0
20230901,191400,396620970,2845,2845,2845,2845,0
20230901,191300,396620970,2845,2845,2845,2845,0
20230901,191200,396620970,2845,2845,2845,2845,0
20230901,191100,396620970,2845,2845,2845,2845,0
20230901,191000,396620970,2845,2845,2845,2845,0
20230901,190900,396620970,2845,2845,2845,2845,0
20230901,190800,396620970,2845,2845,2845,2845,0
20230901,190700,396620970,2845,2845,2845,2845,0
20230901,190600,396620970,2845,2845,2845,2845,0
20230901,190500,396620970,2845,2845,2845,2845,0
20230901,190400,396620970,2845,2845,2845,2845,0
20230901,190300,396620970,2845,2845,2845,2845,0
20230901,190200,396620970,2845,2845,2845,2845,0
20230901,190100,396620970,2845,2845,2845,2845,0
20230901,190000,396620970,2845,2845,2845,2845,0
20230901,185900,396620970,2845,2845,2845,2845,0
20230901,185800,396620970,2845,2845,2845,2845,0
20230901,185700,396620970,2845,2845,2845,2845,0
20230901,185600,396620970,2845,2845,2845,2845,0
20230901,185500,396620970,2845,2845,2845,2845,0
20230901,185400,396620970,2845,2845,2845,2845,0
20230901,185300,396620970,2845,2845,2845,2845,0
20230901,185200,396620970,2845,2845,2845,2845,0
20230901,185100,396620970,2845,2845,2845,2845,0
20230901,185000,396620970,2845,2845,2845,2845,1527
20230901,184900,396620970,2845,2845,2845,2845,0
20230901,184800,396620970,2845,2845,2845,2845,0
20230901,184700,396620970,2845,2845,2845,2845,0
20230901,184600,396620970,2845,2845,2845,2845,0
20230901,184500,396620970,2845,2845,2845,2845,0
20230901,184400,396620970,2845,2845,2845,2845,0
20230901,184300,396620970,2845,2845,2845,2845,0
20230901,184200,396620970,2845,2845,2845,2845,0
20230901,184100,396620970,2845,2845,2845,2845,0
20230901,184000,396620970,2845,2845,2845,2845,0
20230901,183900,396620970,2845,2845,2845,2845,0
20230901,183800,396620970,2845,2845,2845,2845,0
20230901,183700,396620970,2845,2845,2845,2845,0
20230901,183600,396620970,2845,2845,2845,2845,0
20230901,183500,396620970,2845,2845,2845,2845,0
20230901,183400,396620970,2845,2845,2845,2845,0
20230901,183300,396620970,2845,2845,2845,2845,0
20230901,183200,396620970,2845,2845,2845,2845,0
20230901,183100,396620970,2845,2845,2845,2845,0
20230901,183000,396620970,2845,2845,2845,2845,0
20230901,182900,396620970,2845,2845,2845,2845,0
20230901,182800,396620970,2845,2845,2845,2845,0
20230901,182700,396620970,2845,2845,2845,2845,0
20230901,182600,396620970,2845,2845,2845,2845,0
20230901,182500,396620970,2845,2845,2845,2845,0
20230901,182400,396620970,2845,2845,2845,2845,0
20230901,182300,396620970,2845,2845,2845,2845,0
20230901,182200,396620970,2845,2845,2845,2845,0
20230901,182100,396620970,2845,2845,2845,2845,0
20230901,182000,396620970,2845,2845,2845,2845,1527
20230901,181900,396620970,2845,2845,2845,2845,0
20230901,181800,396620970,2845,2845,2845,2845,0
20230901,181700,396620970,2845,2845,2845,2845,0
20230901,181600,396620970,2845,2845,2845,2845,0
20230901,181500,396620970,2845,2845,2845,2845,0
20230901,181400,396620970,2845,2845,2845,2845,0
20230901,181300,396620970,2845,2845,2845,2845,0
20230901,181200,396620970,2845,2845,2845,2845,0
20230901,181100,396620970,2845,2845,2845,2845,0
20230901,181000,396620970,2845,2845,2845,2845,0
20230901,180900,396620970,2845,2845,2845,2845,0
20230901,180800,396620970,2845,2845,2845,2845,0
20230901,180700,396620970,2845,2845,2845,2845,0
20230901,180600,396620970,2845,2845,2845,2845,0
20230901,180500,396620970,2845,2845,2845,2845,0
20230901,180400,396620970,2845,2845,2845,2845,0
20230901,180300,396620970,2845,2845,2845,2845,0
20230901,180200,396620970,2845,2845,2845,2845,0
20230901,180100,396620970,2845,2845,2845,2845,0
20230901,180000,396620970,2845,2845,2845,2845,0
20230901,175900,396620970,2845,2845,2845,2845,0
20230901,175800,396620970,2845,2845,2845,2845,0
20230901,175700,396620970,2845,2845,2845,2845,0
20230901,175600,396620970,2845,2845,2845,2845,0
20230901,175500,396620970,2845,2845,2845,2845,0
20230901,175400,396620970,2845,2845,2845,2845,0
20230901,175300,396620970,2845,2845,2845,2845,0
20230901,175200,396620970,2845,2845,2845,2845,0
20230901,175100,396620970,2845,2845,2845,2845,0
20230901,175000,396620970,2845,2845,2845,2845,1527
20230901,174900,396620970,2845,2845,2845,2845,0
20230901,174800,396620970,2845,2845,2845,2845,0
20230901,174700,396620970,2845,2845,2845,2845,0
20230901,174600,396620970,2845,2845,2845,2845,0
20230901,174500,396620970,2845,2845,2845,2845,0
20230901,174400,396620970,2845,2845,2845,2845,0
20230901,174300,396620970,2845,2845,2845,2845,0
20230901,174200,396620970,2845,2845,2845,2845,0
20230901,174100,396620970,2845,2845,2845,2845,0
20230901,174000,396620970,2845,2845,2845,2845,0
20230901,173900,396620970,2845,2845,2845,2845,0
20230901,173800,396620970,2845,2845,2845,2845,0
20230901,173700,396620970,2845,2845,2845,2845,0
20230901,173600,396620970,2845,2845,2845,2845,0
20230901,173500,396620970,2845,2845,2845,2845,0
20230901,173400,396620970,2845,2845,2845,2845,0
20230901,173300,396620970,2845,2845,2845,2845,0
20230901,173200,396620970,2845,2845,2845,2845,0
20230901,173100,396620970,2845,2845,2845,2845,0
20230901,173000,396620970,2845,2845,2845,2845,0
20230901,172900,396620970,2845,2845,2845,2845,0
20230901,172800,396620970,2845,2845,2845,2845,0
20230901,172700,396620970,2845,2845,2845,2845,0
20230901,172600,396620970,2845,2845,2845,2845,0
20230901,172500,396620970,2845,2845,2845,2845,0
20230901,172400,396620970,2845,2845,2845,2845,0
20230901,172300,396620970,2845,2845,2845,2845,0
20230901,172200,396620970,2845,2845,2845,2845,0
20230901,172100,396620970,2845,2845,2845,2845,0
20230901,172000,396620970,2845,2845,2845,2845,1527
20230901,171900,396620970,2845,2845,2845,2845,0
20230901,171800,396620970,2845,2845,2845,2845,0
20230901,171700,396620970,2845,2845,2845,2845,0
20230901,171600,396620970,2845,2845,2845,2845,0
20230901,171500,396620970,2845,2845,2845,2845,0
20230901,171400,396620970,2845,2845,2845,2845,0
20230901,171300,396620970,2845,2845,2845,2845,0
20230901,171200,396620970,2845,2845,2845,2845,0
20230901,171100,396620970,2845,2845,2845,2845,0
20230901,171000,396620970,2845,2845,2845,2845,0
20230901,170900,396620970,2845,2845,2845,2845,0
20230901,170800,396620970,2845,2845,2845,2845,0
20230901,170700,396620970,2845,2845,2845,2845,0
20230901,170600,396620970,2845,2845,2845,2845,0
20230901,170500,396620970,2845,2845,2845,2845,0
20230901,170400,396620970,2845,2845,2845,2845,0
20230901,170300,396620970,2845,2845,2845,2845,0
20230901,170200,396620970,2845,2845,2845,2845,0
20230901,170100,396620970,2845,2845,2845,2845,0
20230901,170000,396620970,2845,2845,2845,2845,0
20230901,165900,396620970,2845,2845,2845,2845,0
20230901,165800,396620970,2845,2845,2845,2845,0
20230901,165700,396620970,2845,2845,2845,2845,0
20230901,165600,396620970,2845,2845,2845,2845,0
20230901,165500,396620970,2845,2845,2845,2845,0
20230901,165400,396620970,2845,2845,2845,2845,0
20230901,165300,396620970,2845,2845,2845,2845,0
20230901,165200,396620970,2845,2845,2845,2845,0
20230901,165100,396620970,2845,2845,2845,2845,0
20230901,165000,396620970,2845,2845,2845,2845,1527
20230901,164900,396620970,2845,2845,2845,2845,0
20230901,164800,396620970,2845,2845,2845,2845,0
20230901,164700,396620970,2845,2845,2845,2845,0
20230901,164600,396620970,2845,2845,2845,2845,0
20230901,164500,396620970,2845,2845,2845,2845,0
20230901,164400,396620970,2845,2845,2845,2845,0
20230901,164300,396620970,2845,2845,2845,2845,0
20230901,164200,396620970,2845,2845,2845,2845,0
20230901,164100,396620970,2845,2845,2845,2845,0
20230901,164000,396620970,2845,2845,2845,2845,0
20230901,163900,396620970,2845,2845,2845,2845,0
20230901,163800,396620970,2845,2845,2845,2845,0
20230901,163700,396620970,2845,2845,2845,2845,0
20230901,163600,396620970,2845,2845,2845,2845,0
20230901,163500,396620970,2845,2845,2845,2845,0
20230901,163400,396620970,2845,2845,2845,2845,0
20230901,163300,396620970,2845,2845,2845,2845,0
20230901,163200,396620970,2845,2845,2845,2845,0
20230901,163100,396620970,2845,2845,2845,2845,0
20230901,163000,396620970,2845,2845,2845,2845,0
20230901,162900,396620970,2845,2845,2845,2845,0
20230901,162800,396620970,2845,2845,2845,2845,0
20230901,162700,396620970,2845,2845,2845,2845,0
20230901,162600,396620970,2845,2845,2845,2845,0
20230901,162500,396620970,2845,2845,2845,2845,0
20230901,162400,396620970,2845,2845,2845,2845,0
20230901,162300,396620970,2845,2845,2845,2845,0
20230901,162200,396620970,2845,2845,2845,2845,0
20230901,162100,396620970,2845,2845,2845,2845,0
20230901,162000,396620970,2845,2845,2845,2845,1527
20230901,161900,396620970,2845,2845,2845,2845,0
20230901,161800,396620970,2845,2845,2845,2845,0
20230901,161700,396620970,2845,2845,2845,2845,0
20230901,161600,396620970,2845,2845,2845,2845,0
20230901,161500,396620970,2845,2845,2845,2845,0
20230901,161400,396620970,2845,2845,2845,2845,0
20230901,161300,396620970,2845,2845,2845,2845,0
20230901,161200,396620970,2845,2845,2845,2845,0
20230901,161100,396620970,2845,2845,2845,2845,0
20230901,161000,396620970,2845,2845,2845,2845,0
20230901,160900,396620970,2845,2845,2845,2845,0
20230901,160800,396620970,2845,2845,2845,2845,0
20230901,160700,396620970,2845,2845,2845,2845,0
20230901,160600,396620970,2845,2845,2845,2845,0
20230901,160500,396620970,2845,2845,2845,2845,0
20230901,160400,396620970,2845,2845,2845,2845,0
20230901,160300,396620970,2845,2845,2845,2845,0
20230901,160200,396620970,2845,2845,2845,2845,0
20230901,160100,396620970,2845,2845,2845,2845,0
20230901,160000,396620970,2845,2845,2845,2845,0
20230901,155900,396620970,2845,2845,2845,2845,0
20230901,155800,396620970,2845,2845,2845,2845,0
20230901,155700,396620970,2845,2845,2845,2845,0
20230901,155600,396620970,2845,2845,2845,2845,0
20230901,155500,396620970,2845,2845,2845,2845,0
20230901,155400,396620970,2845,2845,2845,2845,0
20230901,155300,396620970,2845,2845,2845,2845,0
20230901,155200,396620970,2845,2845,2845,2845,0
20230901,155100,396620970,2845,2845,2845,2845,0
20230901,155000,396620970,2845,2845,2845,2845,1527
20230901,154900,396620970,2845,2845,2845,2845,0
20230901,154800,396620970,2845,2845,2845,2845,0
20230901,154700,396620970,2845,2845,2845,2845,0
20230901,154600,396620970,2845,2845,2845,2845,0
20230901,154500,396620970,2845,2845,2845,2845,0
20230901,154400,396620970,2845,2845,2845,2845,0
20230901,154300,396620970,2845,2845,2845,2845,0
20230901,154200,396620970,2845,2845,2845,2845,0
20230901,154100,396620970,2845,2845,2845,2845,0
20230901,154000,396620970,2845,2845,2845,2845,0
20230901,153900,396620970,2845,2845,2845,2845,0
20230901,153800,396620970,2845,2845,2845,2845,0
20230901,153700,396620970,2845,2845,2845,2845,0
20230901,153600,396620970,2845,2845,2845,2845,0
20230901,153500,396620970,2845,2845,2845,2845,0
20230901,153400,396620970,2845,2845,2845,2845,0
20230901,153300,396620970,2845,2845,2845,2845,0
20230901,153200,396620970,2845,2845,2845,2845,0
20230901,153100,396620970,2845,2845,2845,2845,0
20230901,153000,396620970,2845,2845,2845,2845,1527
20230901,152900,392276655,2845,2845,2845,2845,0
20230901,152800,392276655,2845,2845,2845,2845,0
20230901,152700,392276655,2845,2845,2845,2845,0
20230901,152600,392276655,2845,2845,2845,2845,0
20230901,152500,392276655,2845,2845,2845,2845,0
20230901,152400,392276655,2845,2845,2845,2845,0
20230901,152300,392276655,2845,2845,2845,2845,0
20230901,152200,392276655,2845,2845,2845,2845,0
20230901,152100,392276655,2845,2845,2845,2845,0
20230901,152000,392276655,2845,2845,2845,2845,0
20230901,151900,392276655,2845,2845,2845,2845,19
20230901,151800,392222600,2845,2845,2845,2845,153
20230901,151700,391787315,2845,2845,2845,2845,100
20230901,151600,391502815,2850,2845,2850,2845,1264
20230901,151500,387906730,2845,2845,2845,2845,140
20230901,151400,387508430,2840,2840,2840,2840,353
20230901,151300,386505910,2855,2855,2855,2855,1
20230901,151200,386503055,2840,2855,2855,2840,272
20230901,151100,385730560,2845,2845,2845,2845,12
20230901,151000,385696420,2855,2855,2855,2855,154
20230901,150900,385256750,2840,2840,2840,2840,296
20230901,150800,384416110,2860,2860,2860,2860,0
20230901,150700,384416110,2860,2860,2860,2860,0
20230901,150600,384416110,2860,2860,2860,2860,0
20230901,150500,384416110,2860,2860,2860,2860,3
20230901,150400,384407530,2830,2840,2840,2830,1718
20230901,150300,379540005,2860,2860,2860,2860,462
20230901,150200,378218685,2860,2860,2860,2860,0
20230901,150100,378218685,2860,2860,2860,2860,4
20230901,150000,378207245,2860,2860,2860,2860,0
20230901,145900,378207245,2860,2860,2860,2860,966
20230901,145800,375444485,2860,2860,2860,2860,69
20230901,145700,375247145,2860,2860,2860,2860,0
20230901,145600,375247145,2860,2860,2860,2860,0
20230901,145500,375247145,2860,2860,2860,2860,0
20230901,145400,375247145,2860,2860,2860,2860,1
20230901,145300,375244285,2860,2860,2860,2860,0
20230901,145200,375244285,2860,2860,2860,2860,0
20230901,145100,375244285,2860,2860,2860,2860,0
20230901,145000,375244285,2860,2860,2860,2860,10
20230901,144900,375215685,2860,2860,2860,2860,17
20230901,144800,375167065,2860,2860,2860,2860,0
20230901,144700,375167065,2860,2860,2860,2860,0
20230901,144600,375167065,2860,2845,2860,2830,10311
20230901,144500,345883595,2845,2855,2855,2845,10250
20230901,144400,316671260,2855,2855,2855,2855,30
20230901,144300,316585610,2855,2855,2855,2855,0
20230901,144200,316585610,2855,2855,2855,2855,0
20230901,144100,316585610,2855,2855,2855,2855,0
20230901,144000,316585610,2855,2855,2855,2855,0
20230901,143900,316585610,2855,2855,2855,2855,176
20230901,143800,316083130,2855,2855,2855,2855,0
20230901,143700,316083130,2855,2855,2855,2855,0
20230901,143600,316083130,2855,2855,2855,2855,0
20230901,143500,316083130,2855,2855,2855,2855,67
20230901,143400,315891845,2850,2855,2855,2850,24
20230901,143300,315823440,2850,2850,2850,2850,0
20230901,143200,315823440,2850,2850,2850,2850,263
20230901,143100,315073890,2850,2850,2850,2850,193
20230901,143000,314523840,2850,2850,2850,2850,23
20230901,142900,314458290,2855,2850,2855,2850,47
20230901,142800,314324335,2855,2850,2855,2850,24
20230901,142700,314255930,2855,2855,2855,2855,0
20230901,142600,314255930,2855,2855,2855,2855,0
20230901,142500,314255930,2855,2855,2855,2855,166
20230901,142400,313782000,2850,2850,2850,2850,23
20230901,142300,313716450,2850,2850,2850,2850,0
20230901,142200,313716450,2850,2850,2850,2850,23
20230901,142100,313650900,2855,2855,2855,2855,310
20230901,142000,312765850,2855,2855,2855,2855,23
20230901,141900,312700185,2855,2855,2855,2855,0
20230901,141800,312700185,2855,2855,2855,2855,23
20230901,141700,312634520,2865,2865,2865,2865,23
20230901,141600,312568625,2865,2865,2865,2865,0
20230901,141500,312568625,2865,2865,2865,2865,355
20230901,141400,311551550,2860,2860,2860,2860,430
20230901,141300,310321750,2850,2850,2850,2850,50
20230901,141200,310179250,2850,2850,2850,2850,23
20230901,141100,310113700,2850,2860,2860,2850,547
20230901,141000,308553510,2850,2850,2850,2850,456
20230901,140900,307253910,2850,2850,2850,2850,46
20230901,140800,307122810,2860,2860,2860,2860,1
20230901,140700,307119950,2850,2850,2850,2850,515
20230901,140600,305652200,2855,2865,2865,2855,2067
20230901,140500,299748805,2855,2855,2855,2855,0
20230901,140400,299748805,2855,2855,2860,2855,1046
20230901,140300,296757475,2860,2865,2865,2860,2820
20230901,140200,288692180,2860,2860,2860,2860,23
20230901,140100,288626400,2865,2865,2865,2865,155
20230901,140000,288182325,2860,2860,2860,2860,1
20230901,135900,288179465,2860,2860,2860,2860,0
20230901,135800,288179465,2860,2860,2860,2860,222
20230901,135700,287544545,2860,2860,2860,2860,1000
20230901,135600,284684545,2860,2855,2860,2855,43
20230901,135500,284561680,2855,2855,2855,2855,0
20230901,135400,284561680,2855,2860,2860,2855,59
20230901,135300,284393055,2855,2855,2855,2855,0
20230901,135200,284393055,2855,2855,2855,2855,23
20230901,135100,284327390,2855,2855,2855,2855,46
20230901,135000,284196060,2865,2865,2865,2865,0
20230901,134900,284196060,2865,2865,2865,2865,165
20230901,134800,283723335,2855,2855,2855,2855,23
20230901,134700,283657670,2855,2855,2855,2855,469
20230901,134600,282318675,2855,2860,2860,2855,990
20230901,134500,279487505,2860,2860,2860,2860,146
20230901,134400,279069945,2860,2860,2865,2860,628
20230901,134300,277273840,2860,2870,2870,2860,55
20230901,134200,277116220,2870,2870,2870,2870,0
20230901,134100,277116220,2870,2870,2870,2870,209
20230901,134000,276516390,2870,2860,2870,2860,47
20230901,133900,276381730,2860,2860,2860,2860,0
20230901,133800,276381730,2860,2860,2860,2860,46
20230901,133700,276250170,2860,2865,2865,2860,123
20230901,133600,275897890,2870,2860,2870,2860,37
20230901,133500,275791730,2860,2870,2870,2860,48
20230901,133400,275654200,2870,2860,2870,2860,220
20230901,133300,275023440,2860,2860,2860,2860,1174
20230901,133200,271665800,2860,2860,2860,2860,0
20230901,133100,271665800,2860,2870,2870,2860,2123
20230901,133000,265575790,2860,2860,2860,2860,23
20230901,132900,265510010,2860,2860,2860,2860,0
20230901,132800,265510010,2860,2860,2860,2860,503
20230901,132700,264071430,2865,2865,2865,2865,0
20230901,132600,264071430,2865,2865,2865,2865,0
20230901,132500,264071430,2865,2865,2865,2865,0
20230901,132400,264071430,2865,2860,2865,2860,1070
20230901,132300,261005995,2865,2865,2865,2865,42
20230901,132200,260885665,2860,2860,2860,2860,50
20230901,132100,260742665,2860,2860,2860,2860,4
20230901,132000,260731225,2860,2860,2860,2860,0
20230901,131900,260731225,2860,2860,2860,2860,0
20230901,131800,260731225,2860,2870,2870,2860,66
20230901,131700,260542305,2870,2870,2870,2870,0
20230901,131600,260542305,2870,2870,2870,2870,778
20230901,131500,258309445,2870,2860,2870,2860,1691
20230901,131400,253473175,2865,2865,2865,2865,5
20230901,131300,253458850,2865,2865,2865,2865,1047
20230901,131200,250459195,2865,2865,2865,2865,0
20230901,131100,250459195,2865,2870,2870,2865,38
20230901,131000,250350145,2870,2870,2870,2870,0
20230901,130900,250350145,2870,2870,2870,2870,2
20230901,130800,250344405,2870,2870,2870,2870,0
20230901,130700,250344405,2870,2870,2870,2870,0
20230901,130600,250344405,2870,2870,2870,2870,0
20230901,130500,250344405,2870,2870,2870,2870,0
20230901,130400,250344405,2870,2870,2870,2870,0
20230901,130300,250344405,2870,2870,2870,2870,11
20230901,130200,250312835,2865,2865,2865,2865,1
20230901,130100,250309970,2860,2860,2860,2860,0
20230901,130000,250309970,2860,2865,2865,2860,477
20230901,125900,248945315,2860,2860,2860,2860,89
20230901,125800,248690775,2860,2860,2860,2860,11
20230901,125700,248659315,2860,2860,2860,2860,2
20230901,125600,248653595,2870,2870,2870,2870,0
20230901,125500,248653595,2870,2870,2870,2870,0
20230901,125400,248653595,2870,2870,2870,2870,0
20230901,125300,248653595,2870,2870,2870,2870,0
20230901,125200,248653595,2870,2870,2870,2870,0
20230901,125100,248653595,2870,2870,2870,2870,0
20230901,125000,248653595,2870,2870,2870,2870,0
20230901,124900,248653595,2870,2865,2870,2865,1382
20230901,124800,244691595,2865,2865,2865,2865,0
20230901,124700,244691595,2865,2865,2865,2865,0
20230901,124600,244691595,2865,2865,2865,2865,1
20230901,124500,244688730,2860,2860,2860,2860,1000
20230901,124400,241828730,2865,2865,2865,2865,0
20230901,124300,241828730,2865,2865,2865,2865,100
20230901,124200,241542230,2865,2865,2865,2865,0
20230901,124100,241542230,2865,2865,2865,2865,1127
20230901,124000,238313375,2870,2870,2870,2870,0
20230901,123900,238313375,2870,2870,2870,2870,0
20230901,123800,238313375,2870,2870,2870,2870,0
20230901,123700,238313375,2870,2870,2870,2870,0
20230901,123600,238313375,2870,2870,2870,2870,0
20230901,123500,238313375,2870,2870,2870,2870,0
20230901,123400,238313375,2870,2870,2870,2870,0
20230901,123300,238313375,2870,2870,2870,2870,0
20230901,123200,238313375,2870,2870,2870,2870,4
20230901,123100,238301895,2865,2865,2865,2865,501
20230901,123000,236866530,2870,2870,2870,2870,0
20230901,122900,236866530,2870,2870,2870,2870,0
20230901,122800,236866530,2870,2870,2870,2870,34
20230901,122700,236768950,2870,2870,2870,2870,0
20230901,122600,236768950,2870,2870,2870,2870,0
20230901,122500,236768950,2870,2870,2870,2870,562
20230901,122400,235156010,2870,2870,2870,2870,0
20230901,122300,235156010,2870,2870,2870,2870,0
20230901,122200,235156010,2870,2870,2870,2870,0
20230901,122100,235156010,2870,2870,2870,2870,30
20230901,122000,235069910,2870,2870,2870,2870,0
20230901,121900,235069910,2870,2870,2870,2870,0
20230901,121800,235069910,2870,2870,2870,2870,19
20230901,121700,235015380,2870,2870,2870,2870,1441
20230901,121600,230879710,2865,2865,2865,2865,465
20230901,121500,229547485,2865,2865,2865,2865,1
20230901,121400,229544620,2860,2860,2860,2860,200
20230901,121300,228972620,2855,2855,2855,2855,0
20230901,121200,228972620,2855,2855,2855,2855,0
20230901,121100,228972620,2855,2855,2855,2855,0
20230901,121000,228972620,2855,2855,2855,2855,0
20230901,120900,228972620,2855,2855,2855,2855,0
20230901,120800,228972620,2855,2855,2855,2855,0
20230901,120700,228972620,2855,2855,2855,2855,0
20230901,120600,228972620,2855,2855,2855,2855,0
20230901,120500,228972620,2855,2855,2855,2855,0
20230901,120400,228972620,2855,2855,2855,2855,0
20230901,120300,228972620,2855,2860,2860,2855,846
20230901,120200,226555710,2860,2860,2860,2860,13
20230901,120100,226518530,2860,2860,2860,2860,0
20230901,120000,226518530,2860,2860,2865,2860,53
20230901,115900,226366800,2860,2860,2860,2860,372
20230901,115800,225302880,2860,2860,2860,2860,11
20230901,115700,225271420,2860,2860,2860,2860,4
20230901,115600,225259980,2865,2865,2865,2865,0
20230901,115500,225259980,2865,2865,2865,2865,1
20230901,115400,225257115,2870,2870,2870,2870,0
20230901,115300,225257115,2870,2870,2870,2870,145
20230901,115200,224840965,2870,2865,2870,2865,596
20230901,115100,223131415,2860,2860,2860,2860,0
20230901,115000,223131415,2860,2860,2860,2860,168
20230901,114900,222650935,2860,2860,2860,2860,141
20230901,114800,222247675,2865,2865,2865,2865,0
20230901,114700,222247675,2865,2860,2865,2860,101
20230901,114600,221958550,2865,2865,2865,2865,585
20230901,114500,220282525,2870,2870,2870,2870,0
20230901,114400,220282525,2870,2870,2870,2870,0
20230901,114300,220282525,2870,2870,2870,2870,1
20230901,114200,220279655,2870,2870,2870,2870,0
20230901,114100,220279655,2870,2865,2870,2865,117
20230901,114000,219944440,2865,2865,2865,2865,889
20230901,113900,217397455,2870,2870,2870,2870,0
20230901,113800,217397455,2870,2870,2870,2870,0
20230901,113700,217397455,2870,2870,2870,2870,0
20230901,113600,217397455,2870,2870,2870,2870,147
20230901,113500,216975565,2870,2870,2870,2870,85
20230901,113400,216731615,2870,2870,2870,2870,20
20230901,113300,216674215,2865,2865,2865,2865,0
20230901,113200,216674215,2865,2865,2865,2865,1
20230901,113100,216671350,2865,2865,2865,2865,282
20230901,113000,215863420,2870,2870,2870,2870,1054
20230901,112900,212838440,2865,2865,2865,2865,138
20230901,112800,212443070,2865,2865,2865,2865,0
20230901,112700,212443070,2865,2865,2865,2865,0
20230901,112600,212443070,2865,2865,2865,2865,32
20230901,112500,212351390,2865,2865,2865,2865,30
20230901,112400,212265440,2860,2860,2860,2860,2
20230901,112300,212259720,2870,2870,2870,2870,2
20230901,112200,212253980,2870,2870,2870,2870,39
20230901,112100,212142050,2865,2865,2865,2865,46
20230901,112000,212010260,2870,2870,2870,2870,3
20230901,111900,212001650,2865,2865,2865,2865,87
20230901,111800,211752395,2860,2860,2860,2860,243
20230901,111700,211057415,2850,2855,2855,2850,366
20230901,111600,210013565,2855,2855,2855,2855,0
20230901,111500,210013565,2855,2855,2855,2855,850
20230901,111400,207586815,2855,2855,2855,2855,577
20230901,111300,205939480,2865,2865,2865,2865,0
20230901,111200,205939480,2865,2865,2865,2865,454
20230901,111100,204638770,2860,2860,2860,2860,1296
20230901,111000,200932210,2865,2865,2865,2865,0
20230901,110900,200932210,2865,2865,2865,2865,847
20230901,110800,198505555,2870,2870,2870,2870,0
20230901,110700,198505555,2870,2870,2870,2870,359
20230901,110600,197475225,2870,2870,2870,2870,20
20230901,110500,197417825,2875,2875,2875,2875,6
20230901,110400,197400575,2875,2875,2875,2875,0
20230901,110300,197400575,2875,2875,2875,2875,0
20230901,110200,197400575,2875,2875,2875,2875,244
20230901,110100,196699075,2875,2875,2875,2875,418
20230901,110000,195497325,2870,2870,2870,2870,0
20230901,105900,195497325,2870,2870,2870,2870,0
20230901,105800,195497325,2870,2875,2875,2870,582
20230901,105700,193824555,2875,2875,2880,2875,895
20230901,105600,191251180,2875,2875,2875,2875,969
20230901,105500,188465305,2870,2870,2870,2870,474
20230901,105400,187104925,2870,2875,2875,2870,652
20230901,105300,185232170,2875,2875,2875,2875,0
20230901,105200,185232170,2875,2875,2875,2875,0
20230901,105100,185232170,2875,2875,2875,2875,0
20230901,105000,185232170,2875,2875,2875,2875,69
20230901,104900,185033795,2880,2880,2880,2880,0
20230901,104800,185033795,2880,2880,2880,2880,15
20230901,104700,184990595,2880,2875,2880,2875,767
20230901,104600,182785415,2875,2875,2875,2875,0
20230901,104500,182785415,2875,2875,2875,2875,3
20230901,104400,182776790,2880,2880,2880,2880,0
20230901,104300,182776790,2880,2880,2880,2880,0
20230901,104200,182776790,2880,2875,2880,2875,99
20230901,104100,182492045,2875,2875,2875,2875,0
20230901,104000,182492045,2875,2875,2875,2875,6
20230901,103900,182474795,2875,2875,2875,2875,19
20230901,103800,182420170,2870,2870,2870,2870,0
20230901,103700,182420170,2870,2870,2870,2870,0
20230901,103600,182420170,2870,2870,2870,2870,700
20230901,103500,180411170,2880,2880,2880,2880,100
20230901,103400,180123170,2880,2880,2880,2880,0
20230901,103300,180123170,2880,2880,2880,2880,35
20230901,103200,180022370,2880,2880,2880,2880,1
20230901,103100,180019490,2870,2870,2880,2870,368
20230901,103000,178963300,2870,2870,2870,2870,36
20230901,102900,178859980,2880,2880,2880,2880,0
20230901,102800,178859980,2880,2875,2880,2875,1000
20230901,102700,175981390,2880,2880,2880,2880,0
20230901,102600,175981390,2880,2880,2880,2880,0
20230901,102500,175981390,2880,2880,2880,2880,605
20230901,102400,174238990,2880,2880,2880,2880,0
20230901,102300,174238990,2880,2880,2880,2880,0
20230901,102200,174238990,2880,2880,2880,2880,0
20230901,102100,174238990,2880,2880,2880,2880,1
20230901,102000,174236110,2860,2860,2860,2860,0
20230901,101900,174236110,2860,2880,2880,2860,2020
20230901,101800,168458510,2880,2880,2880,2880,38
20230901,101700,168349070,2865,2865,2865,2865,1
20230901,101600,168346205,2865,2865,2865,2865,0
20230901,101500,168346205,2865,2865,2865,2865,2001
20230901,101400,162613340,2865,2865,2865,2865,0
20230901,101300,162613340,2865,2865,2865,2865,100
20230901,101200,162326840,2865,2865,2865,2865,34
20230901,101100,162229430,2870,2870,2870,2870,110
20230901,101000,161913730,2870,2870,2870,2870,56
20230901,100900,161753010,2865,2865,2865,2865,0
20230901,100800,161753010,2865,2870,2870,2865,143
20230901,100700,161343260,2865,2865,2865,2865,551
20230901,100600,159764645,2865,2865,2865,2865,1298
20230901,100500,156045875,2870,2870,2870,2870,3
20230901,100400,156037265,2870,2870,2870,2870,2152
20230901,100300,149861025,2875,2875,2875,2875,67
20230901,100200,149668400,2890,2890,2890,2890,1
20230901,100100,149665510,2890,2890,2890,2890,17
20230901,100000,149616380,2890,2890,2890,2890,0
20230901,095900,149616380,2890,2890,2890,2890,3
20230901,095800,149607710,2895,2880,2895,2880,86
20230901,095700,149359915,2880,2880,2880,2880,9
20230901,095600,149333995,2875,2875,2875,2875,521
20230901,095500,147836120,2875,2875,2875,2875,172
20230901,095400,147341620,2875,2880,2880,2875,200
20230901,095300,146766235,2885,2885,2885,2885,0
20230901,095200,146766235,2885,2885,2885,2885,10
20230901,095100,146737385,2885,2885,2885,2885,0
20230901,095000,146737385,2885,2885,2885,2885,0
20230901,094900,146737385,2885,2885,2885,2885,30
20230901,094800,146650835,2885,2885,2885,2885,453
20230901,094700,145343930,2885,2885,2885,2885,0
20230901,094600,145343930,2885,2880,2885,2880,5
20230901,094500,145329525,2885,2900,2900,2885,1384
20230901,094400,141330685,2900,2900,2900,2900,0
20230901,094300,141330685,2900,2900,2900,2900,40
20230901,094200,141214685,2900,2900,2900,2900,1
20230901,094100,141211785,2900,2880,2900,2880,198
20230901,094000,140639910,2875,2880,2880,2875,236
20230901,093900,139961240,2885,2885,2885,2885,0
20230901,093800,139961240,2885,2885,2885,2885,173
20230901,093700,139462135,2880,2880,2880,2880,2
20230901,093600,139456375,2885,2885,2885,2885,2
20230901,093500,139450605,2885,2885,2885,2885,3
20230901,093400,139441950,2885,2880,2885,2870,2866
20230901,093300,131210050,2880,2880,2880,2880,147
20230901,093200,130786690,2880,2885,2885,2880,1557
20230901,093100,126299360,2885,2890,2890,2885,623
20230901,093000,124498900,2895,2900,2900,2895,2994
20230901,092900,115820535,2905,2905,2910,2905,1051
20230901,092800,112765970,2900,2905,2905,2900,680
20230901,092700,110792695,2905,2895,2905,2895,134
20230901,092600,110403975,2905,2895,2905,2895,563
20230901,092500,108770740,2895,2895,2895,2895,1075
20230901,092400,105658615,2905,2905,2905,2905,6
20230901,092300,105641185,2900,2900,2905,2895,416
20230901,092200,104434725,2905,2910,2910,2905,203
20230901,092100,103844990,2905,2900,2905,2895,2114
20230901,092000,97708755,2905,2890,2905,2890,1545
20230901,091900,93230680,2890,2890,2890,2890,1
20230901,091800,93227790,2885,2885,2890,2880,531
20230901,091700,91695470,2880,2880,2880,2875,687
20230901,091600,89717260,2875,2870,2875,2870,1466
20230901,091500,85503510,2870,2870,2870,2870,7
20230901,091400,85483420,2870,2875,2875,2870,173
20230901,091300,84986845,2875,2875,2875,2875,388
20230901,091200,83871345,2875,2870,2875,2870,81
20230901,091100,83638720,2860,2860,2860,2860,314
20230901,091000,82740680,2855,2885,2885,2855,1015
20230901,090900,79838420,2885,2895,2895,2885,2392
20230901,090800,72924015,2900,2895,2900,2895,946
20230901,090700,70183615,2895,2900,2900,2895,464
20230901,090600,68839960,2900,2895,2900,2895,1485
20230901,090500,64536995,2895,2895,2895,2895,342
20230901,090400,63546905,2900,2910,2910,2895,2019
20230901,090300,57688355,2915,2900,2920,2900,4551
20230901,090200,44446615,2905,2875,2905,2875,6828
20230901,090100,24707855,2885,2875,2885,2875,1091
20230901,090000,21566155,2880,2865,2880,2865,7293