KissMeData/069640/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193000,90289700,2685,2685,2685,2685,138
20230901,192900,90289700,2685,2685,2685,2685,0
20230901,192800,90289700,2685,2685,2685,2685,0
20230901,192700,90289700,2685,2685,2685,2685,0
20230901,192600,90289700,2685,2685,2685,2685,0
20230901,192500,90289700,2685,2685,2685,2685,0
20230901,192400,90289700,2685,2685,2685,2685,0
20230901,192300,90289700,2685,2685,2685,2685,0
20230901,192200,90289700,2685,2685,2685,2685,0
20230901,192100,90289700,2685,2685,2685,2685,0
20230901,192000,90289700,2685,2685,2685,2685,0
20230901,191900,90289700,2685,2685,2685,2685,0
20230901,191800,90289700,2685,2685,2685,2685,0
20230901,191700,90289700,2685,2685,2685,2685,0
20230901,191600,90289700,2685,2685,2685,2685,0
20230901,191500,90289700,2685,2685,2685,2685,0
20230901,191400,90289700,2685,2685,2685,2685,0
20230901,191300,90289700,2685,2685,2685,2685,0
20230901,191200,90289700,2685,2685,2685,2685,0
20230901,191100,90289700,2685,2685,2685,2685,0
20230901,191000,90289700,2685,2685,2685,2685,0
20230901,190900,90289700,2685,2685,2685,2685,0
20230901,190800,90289700,2685,2685,2685,2685,0
20230901,190700,90289700,2685,2685,2685,2685,0
20230901,190600,90289700,2685,2685,2685,2685,0
20230901,190500,90289700,2685,2685,2685,2685,0
20230901,190400,90289700,2685,2685,2685,2685,0
20230901,190300,90289700,2685,2685,2685,2685,0
20230901,190200,90289700,2685,2685,2685,2685,0
20230901,190100,90289700,2685,2685,2685,2685,0
20230901,190000,90289700,2685,2685,2685,2685,138
20230901,185900,90289700,2685,2685,2685,2685,0
20230901,185800,90289700,2685,2685,2685,2685,0
20230901,185700,90289700,2685,2685,2685,2685,0
20230901,185600,90289700,2685,2685,2685,2685,0
20230901,185500,90289700,2685,2685,2685,2685,0
20230901,185400,90289700,2685,2685,2685,2685,0
20230901,185300,90289700,2685,2685,2685,2685,0
20230901,185200,90289700,2685,2685,2685,2685,0
20230901,185100,90289700,2685,2685,2685,2685,0
20230901,185000,90289700,2685,2685,2685,2685,0
20230901,184900,90289700,2685,2685,2685,2685,0
20230901,184800,90289700,2685,2685,2685,2685,0
20230901,184700,90289700,2685,2685,2685,2685,0
20230901,184600,90289700,2685,2685,2685,2685,0
20230901,184500,90289700,2685,2685,2685,2685,0
20230901,184400,90289700,2685,2685,2685,2685,0
20230901,184300,90289700,2685,2685,2685,2685,0
20230901,184200,90289700,2685,2685,2685,2685,0
20230901,184100,90289700,2685,2685,2685,2685,0
20230901,184000,90289700,2685,2685,2685,2685,0
20230901,183900,90289700,2685,2685,2685,2685,0
20230901,183800,90289700,2685,2685,2685,2685,0
20230901,183700,90289700,2685,2685,2685,2685,0
20230901,183600,90289700,2685,2685,2685,2685,0
20230901,183500,90289700,2685,2685,2685,2685,0
20230901,183400,90289700,2685,2685,2685,2685,0
20230901,183300,90289700,2685,2685,2685,2685,0
20230901,183200,90289700,2685,2685,2685,2685,0
20230901,183100,90289700,2685,2685,2685,2685,0
20230901,183000,90289700,2685,2685,2685,2685,138
20230901,182900,90289700,2685,2685,2685,2685,0
20230901,182800,90289700,2685,2685,2685,2685,0
20230901,182700,90289700,2685,2685,2685,2685,0
20230901,182600,90289700,2685,2685,2685,2685,0
20230901,182500,90289700,2685,2685,2685,2685,0
20230901,182400,90289700,2685,2685,2685,2685,0
20230901,182300,90289700,2685,2685,2685,2685,0
20230901,182200,90289700,2685,2685,2685,2685,0
20230901,182100,90289700,2685,2685,2685,2685,0
20230901,182000,90289700,2685,2685,2685,2685,0
20230901,181900,90289700,2685,2685,2685,2685,0
20230901,181800,90289700,2685,2685,2685,2685,0
20230901,181700,90289700,2685,2685,2685,2685,0
20230901,181600,90289700,2685,2685,2685,2685,0
20230901,181500,90289700,2685,2685,2685,2685,0
20230901,181400,90289700,2685,2685,2685,2685,0
20230901,181300,90289700,2685,2685,2685,2685,0
20230901,181200,90289700,2685,2685,2685,2685,0
20230901,181100,90289700,2685,2685,2685,2685,0
20230901,181000,90289700,2685,2685,2685,2685,0
20230901,180900,90289700,2685,2685,2685,2685,0
20230901,180800,90289700,2685,2685,2685,2685,0
20230901,180700,90289700,2685,2685,2685,2685,0
20230901,180600,90289700,2685,2685,2685,2685,0
20230901,180500,90289700,2685,2685,2685,2685,0
20230901,180400,90289700,2685,2685,2685,2685,0
20230901,180300,90289700,2685,2685,2685,2685,0
20230901,180200,90289700,2685,2685,2685,2685,0
20230901,180100,90289700,2685,2685,2685,2685,0
20230901,180000,90289700,2685,2685,2685,2685,138
20230901,175900,90289700,2685,2685,2685,2685,0
20230901,175800,90289700,2685,2685,2685,2685,0
20230901,175700,90289700,2685,2685,2685,2685,0
20230901,175600,90289700,2685,2685,2685,2685,0
20230901,175500,90289700,2685,2685,2685,2685,0
20230901,175400,90289700,2685,2685,2685,2685,0
20230901,175300,90289700,2685,2685,2685,2685,0
20230901,175200,90289700,2685,2685,2685,2685,0
20230901,175100,90289700,2685,2685,2685,2685,0
20230901,175000,90289700,2685,2685,2685,2685,0
20230901,174900,90289700,2685,2685,2685,2685,0
20230901,174800,90289700,2685,2685,2685,2685,0
20230901,174700,90289700,2685,2685,2685,2685,0
20230901,174600,90289700,2685,2685,2685,2685,0
20230901,174500,90289700,2685,2685,2685,2685,0
20230901,174400,90289700,2685,2685,2685,2685,0
20230901,174300,90289700,2685,2685,2685,2685,0
20230901,174200,90289700,2685,2685,2685,2685,0
20230901,174100,90289700,2685,2685,2685,2685,0
20230901,174000,90289700,2685,2685,2685,2685,0
20230901,173900,90289700,2685,2685,2685,2685,0
20230901,173800,90289700,2685,2685,2685,2685,0
20230901,173700,90289700,2685,2685,2685,2685,0
20230901,173600,90289700,2685,2685,2685,2685,0
20230901,173500,90289700,2685,2685,2685,2685,0
20230901,173400,90289700,2685,2685,2685,2685,0
20230901,173300,90289700,2685,2685,2685,2685,0
20230901,173200,90289700,2685,2685,2685,2685,0
20230901,173100,90289700,2685,2685,2685,2685,0
20230901,173000,90289700,2685,2685,2685,2685,138
20230901,172900,90289700,2685,2685,2685,2685,0
20230901,172800,90289700,2685,2685,2685,2685,0
20230901,172700,90289700,2685,2685,2685,2685,0
20230901,172600,90289700,2685,2685,2685,2685,0
20230901,172500,90289700,2685,2685,2685,2685,0
20230901,172400,90289700,2685,2685,2685,2685,0
20230901,172300,90289700,2685,2685,2685,2685,0
20230901,172200,90289700,2685,2685,2685,2685,0
20230901,172100,90289700,2685,2685,2685,2685,0
20230901,172000,90289700,2685,2685,2685,2685,0
20230901,171900,90289700,2685,2685,2685,2685,0
20230901,171800,90289700,2685,2685,2685,2685,0
20230901,171700,90289700,2685,2685,2685,2685,0
20230901,171600,90289700,2685,2685,2685,2685,0
20230901,171500,90289700,2685,2685,2685,2685,0
20230901,171400,90289700,2685,2685,2685,2685,0
20230901,171300,90289700,2685,2685,2685,2685,0
20230901,171200,90289700,2685,2685,2685,2685,0
20230901,171100,90289700,2685,2685,2685,2685,0
20230901,171000,90289700,2685,2685,2685,2685,0
20230901,170900,90289700,2685,2685,2685,2685,0
20230901,170800,90289700,2685,2685,2685,2685,0
20230901,170700,90289700,2685,2685,2685,2685,0
20230901,170600,90289700,2685,2685,2685,2685,0
20230901,170500,90289700,2685,2685,2685,2685,0
20230901,170400,90289700,2685,2685,2685,2685,0
20230901,170300,90289700,2685,2685,2685,2685,0
20230901,170200,90289700,2685,2685,2685,2685,0
20230901,170100,90289700,2685,2685,2685,2685,0
20230901,170000,90289700,2685,2685,2685,2685,138
20230901,165900,90289700,2685,2685,2685,2685,0
20230901,165800,90289700,2685,2685,2685,2685,0
20230901,165700,90289700,2685,2685,2685,2685,0
20230901,165600,90289700,2685,2685,2685,2685,0
20230901,165500,90289700,2685,2685,2685,2685,0
20230901,165400,90289700,2685,2685,2685,2685,0
20230901,165300,90289700,2685,2685,2685,2685,0
20230901,165200,90289700,2685,2685,2685,2685,0
20230901,165100,90289700,2685,2685,2685,2685,0
20230901,165000,90289700,2685,2685,2685,2685,0
20230901,164900,90289700,2685,2685,2685,2685,0
20230901,164800,90289700,2685,2685,2685,2685,0
20230901,164700,90289700,2685,2685,2685,2685,0
20230901,164600,90289700,2685,2685,2685,2685,0
20230901,164500,90289700,2685,2685,2685,2685,0
20230901,164400,90289700,2685,2685,2685,2685,0
20230901,164300,90289700,2685,2685,2685,2685,0
20230901,164200,90289700,2685,2685,2685,2685,0
20230901,164100,90289700,2685,2685,2685,2685,0
20230901,164000,90289700,2685,2685,2685,2685,0
20230901,163900,90289700,2685,2685,2685,2685,0
20230901,163800,90289700,2685,2685,2685,2685,0
20230901,163700,90289700,2685,2685,2685,2685,0
20230901,163600,90289700,2685,2685,2685,2685,0
20230901,163500,90289700,2685,2685,2685,2685,0
20230901,163400,90289700,2685,2685,2685,2685,0
20230901,163300,90289700,2685,2685,2685,2685,0
20230901,163200,90289700,2685,2685,2685,2685,0
20230901,163100,90289700,2685,2685,2685,2685,0
20230901,163000,90289700,2685,2685,2685,2685,138
20230901,162900,90289700,2685,2685,2685,2685,0
20230901,162800,90289700,2685,2685,2685,2685,0
20230901,162700,90289700,2685,2685,2685,2685,0
20230901,162600,90289700,2685,2685,2685,2685,0
20230901,162500,90289700,2685,2685,2685,2685,0
20230901,162400,90289700,2685,2685,2685,2685,0
20230901,162300,90289700,2685,2685,2685,2685,0
20230901,162200,90289700,2685,2685,2685,2685,0
20230901,162100,90289700,2685,2685,2685,2685,0
20230901,162000,90289700,2685,2685,2685,2685,0
20230901,161900,90289700,2685,2685,2685,2685,0
20230901,161800,90289700,2685,2685,2685,2685,0
20230901,161700,90289700,2685,2685,2685,2685,0
20230901,161600,90289700,2685,2685,2685,2685,0
20230901,161500,90289700,2685,2685,2685,2685,0
20230901,161400,90289700,2685,2685,2685,2685,0
20230901,161300,90289700,2685,2685,2685,2685,0
20230901,161200,90289700,2685,2685,2685,2685,0
20230901,161100,90289700,2685,2685,2685,2685,0
20230901,161000,90289700,2685,2685,2685,2685,0
20230901,160900,90289700,2685,2685,2685,2685,0
20230901,160800,90289700,2685,2685,2685,2685,0
20230901,160700,90289700,2685,2685,2685,2685,0
20230901,160600,90289700,2685,2685,2685,2685,0
20230901,160500,90289700,2685,2685,2685,2685,0
20230901,160400,90289700,2685,2685,2685,2685,0
20230901,160300,90289700,2685,2685,2685,2685,0
20230901,160200,90289700,2685,2685,2685,2685,0
20230901,160100,90289700,2685,2685,2685,2685,0
20230901,160000,90289700,2685,2685,2685,2685,138
20230901,155900,90289700,2685,2685,2685,2685,0
20230901,155800,90289700,2685,2685,2685,2685,0
20230901,155700,90289700,2685,2685,2685,2685,0
20230901,155600,90289700,2685,2685,2685,2685,0
20230901,155500,90289700,2685,2685,2685,2685,0
20230901,155400,90289700,2685,2685,2685,2685,0
20230901,155300,90289700,2685,2685,2685,2685,0
20230901,155200,90289700,2685,2685,2685,2685,0
20230901,155100,90289700,2685,2685,2685,2685,0
20230901,155000,90289700,2685,2685,2685,2685,0
20230901,154900,90289700,2685,2685,2685,2685,0
20230901,154800,90289700,2685,2685,2685,2685,0
20230901,154700,90289700,2685,2685,2685,2685,0
20230901,154600,90289700,2685,2685,2685,2685,0
20230901,154500,90289700,2685,2685,2685,2685,0
20230901,154400,90289700,2685,2685,2685,2685,0
20230901,154300,90289700,2685,2685,2685,2685,0
20230901,154200,90289700,2685,2685,2685,2685,0
20230901,154100,90289700,2685,2685,2685,2685,0
20230901,154000,90289700,2685,2685,2685,2685,0
20230901,153900,90289700,2685,2685,2685,2685,0
20230901,153800,90289700,2685,2685,2685,2685,0
20230901,153700,90289700,2685,2685,2685,2685,0
20230901,153600,90289700,2685,2685,2685,2685,0
20230901,153500,90289700,2685,2685,2685,2685,0
20230901,153400,90289700,2685,2685,2685,2685,0
20230901,153300,90289700,2685,2685,2685,2685,0
20230901,153200,90289700,2685,2685,2685,2685,0
20230901,153100,90289700,2685,2685,2685,2685,0
20230901,153000,90289700,2685,2685,2685,2685,276
20230901,152900,89919170,2665,2665,2665,2665,0
20230901,152800,89919170,2665,2665,2665,2665,0
20230901,152700,89919170,2665,2665,2665,2665,0
20230901,152600,89919170,2665,2665,2665,2665,0
20230901,152500,89919170,2665,2665,2665,2665,0
20230901,152400,89919170,2665,2665,2665,2665,0
20230901,152300,89919170,2665,2665,2665,2665,0
20230901,152200,89919170,2665,2665,2665,2665,0
20230901,152100,89919170,2665,2665,2665,2665,0
20230901,152000,89919170,2665,2665,2665,2665,0
20230901,151900,89919170,2665,2665,2665,2665,301
20230901,151800,89117005,2665,2665,2665,2665,6
20230901,151700,89101015,2665,2665,2665,2665,50
20230901,151600,88967765,2665,2665,2665,2665,0
20230901,151500,88967765,2665,2665,2665,2665,252
20230901,151400,88296185,2665,2665,2665,2665,322
20230901,151300,87438055,2665,2665,2665,2665,80
20230901,151200,87224855,2665,2665,2665,2665,0
20230901,151100,87224855,2665,2665,2665,2665,0
20230901,151000,87224855,2665,2665,2665,2665,0
20230901,150900,87224855,2665,2665,2665,2665,1
20230901,150800,87222190,2665,2665,2665,2665,0
20230901,150700,87222190,2665,2665,2665,2665,0
20230901,150600,87222190,2665,2665,2665,2665,198
20230901,150500,86694520,2675,2675,2675,2675,5
20230901,150400,86681145,2680,2680,2680,2680,84
20230901,150300,86456025,2680,2680,2680,2680,0
20230901,150200,86456025,2680,2680,2680,2680,0
20230901,150100,86456025,2680,2680,2680,2680,0
20230901,150000,86456025,2680,2680,2680,2680,0
20230901,145900,86456025,2680,2680,2680,2680,0
20230901,145800,86456025,2680,2680,2680,2680,0
20230901,145700,86456025,2680,2680,2680,2680,0
20230901,145600,86456025,2680,2680,2680,2680,0
20230901,145500,86456025,2680,2680,2680,2680,0
20230901,145400,86456025,2680,2680,2680,2680,0
20230901,145300,86456025,2680,2680,2680,2680,0
20230901,145200,86456025,2680,2680,2680,2680,0
20230901,145100,86456025,2680,2680,2680,2680,2
20230901,145000,86450665,2685,2685,2685,2685,4
20230901,144900,86439925,2680,2680,2680,2680,0
20230901,144800,86439925,2680,2680,2680,2680,1
20230901,144700,86437245,2670,2670,2670,2670,0
20230901,144600,86437245,2670,2670,2670,2670,0
20230901,144500,86437245,2670,2650,2675,2650,413
20230901,144400,85339410,2650,2650,2650,2650,44
20230901,144300,85222810,2650,2650,2650,2650,111
20230901,144200,84928660,2635,2635,2635,2635,0
20230901,144100,84928660,2635,2635,2635,2635,0
20230901,144000,84928660,2635,2635,2635,2635,1
20230901,143900,84926025,2650,2650,2650,2650,0
20230901,143800,84926025,2650,2635,2650,2635,12
20230901,143700,84894375,2650,2650,2650,2650,0
20230901,143600,84894375,2650,2650,2650,2650,0
20230901,143500,84894375,2650,2650,2650,2650,0
20230901,143400,84894375,2650,2650,2650,2650,0
20230901,143300,84894375,2650,2650,2650,2650,0
20230901,143200,84894375,2650,2650,2650,2650,0
20230901,143100,84894375,2650,2650,2650,2650,0
20230901,143000,84894375,2650,2650,2650,2650,0
20230901,142900,84894375,2650,2650,2650,2650,0
20230901,142800,84894375,2650,2650,2650,2650,0
20230901,142700,84894375,2650,2650,2650,2650,0
20230901,142600,84894375,2650,2650,2650,2650,0
20230901,142500,84894375,2650,2650,2650,2650,0
20230901,142400,84894375,2650,2650,2650,2650,0
20230901,142300,84894375,2650,2650,2650,2650,0
20230901,142200,84894375,2650,2650,2650,2650,0
20230901,142100,84894375,2650,2650,2650,2650,0
20230901,142000,84894375,2650,2650,2650,2650,0
20230901,141900,84894375,2650,2650,2650,2650,0
20230901,141800,84894375,2650,2650,2650,2650,0
20230901,141700,84894375,2650,2650,2650,2650,101
20230901,141600,84626725,2650,2650,2650,2650,37
20230901,141500,84528675,2655,2655,2655,2655,0
20230901,141400,84528675,2655,2655,2655,2655,20
20230901,141300,84475575,2635,2650,2650,2635,170
20230901,141200,84026950,2655,2655,2655,2655,1
20230901,141100,84024295,2655,2650,2655,2650,13
20230901,141000,83989840,2655,2655,2655,2655,0
20230901,140900,83989840,2655,2655,2655,2655,79
20230901,140800,83780095,2660,2660,2660,2660,0
20230901,140700,83780095,2660,2660,2660,2660,99
20230901,140600,83516755,2660,2660,2660,2660,0
20230901,140500,83516755,2660,2660,2660,2660,0
20230901,140400,83516755,2660,2660,2660,2660,0
20230901,140300,83516755,2660,2660,2660,2660,0
20230901,140200,83516755,2660,2660,2660,2660,0
20230901,140100,83516755,2660,2660,2660,2660,0
20230901,140000,83516755,2660,2660,2660,2660,0
20230901,135900,83516755,2660,2660,2660,2660,0
20230901,135800,83516755,2660,2660,2660,2660,1
20230901,135700,83514095,2660,2660,2660,2660,0
20230901,135600,83514095,2660,2660,2660,2660,0
20230901,135500,83514095,2660,2665,2665,2660,520
20230901,135400,82130115,2665,2685,2685,2665,272
20230901,135300,81404315,2685,2690,2690,2685,2
20230901,135200,81398940,2695,2695,2695,2695,1
20230901,135100,81396245,2695,2695,2695,2695,0
20230901,135000,81396245,2695,2695,2695,2695,0
20230901,134900,81396245,2695,2695,2695,2695,0
20230901,134800,81396245,2695,2695,2695,2695,0
20230901,134700,81396245,2695,2695,2695,2695,0
20230901,134600,81396245,2695,2695,2695,2695,50
20230901,134500,81261495,2700,2700,2700,2700,10
20230901,134400,81234495,2700,2700,2700,2700,0
20230901,134300,81234495,2700,2700,2700,2700,0
20230901,134200,81234495,2700,2710,2710,2700,67
20230901,134100,81053415,2705,2705,2705,2705,1
20230901,134000,81050710,2705,2715,2715,2705,60
20230901,133900,80887855,2715,2715,2715,2715,0
20230901,133800,80887855,2715,2715,2715,2715,1
20230901,133700,80885140,2715,2715,2715,2715,0
20230901,133600,80885140,2715,2710,2755,2710,3921
20230901,133500,70131320,2710,2710,2710,2710,0
20230901,133400,70131320,2710,2710,2710,2710,0
20230901,133300,70131320,2710,2705,2730,2690,2396
20230901,133200,63599100,2720,2720,2720,2720,0
20230901,133100,63599100,2720,2705,2720,2685,522
20230901,133000,62194460,2730,2730,2730,2730,0
20230901,132900,62194460,2730,2725,2730,2725,100
20230901,132800,61921475,2730,2715,2730,2715,133
20230901,132700,61559245,2720,2715,2720,2715,36
20230901,132600,61461405,2705,2705,2705,2705,81
20230901,132500,61242300,2705,2705,2705,2705,248
20230901,132400,60571460,2705,2705,2705,2705,608
20230901,132300,58926820,2705,2705,2705,2705,194
20230901,132200,58402050,2705,2705,2705,2705,0
20230901,132100,58402050,2705,2705,2705,2705,0
20230901,132000,58402050,2705,2705,2705,2705,0
20230901,131900,58402050,2705,2690,2705,2690,3
20230901,131800,58393965,2705,2700,2705,2700,34
20230901,131700,58302160,2700,2700,2700,2700,111
20230901,131600,58002460,2700,2700,2700,2700,1
20230901,131500,57999760,2695,2695,2695,2695,0
20230901,131400,57999760,2695,2695,2695,2695,20
20230901,131300,57945860,2700,2700,2700,2700,1
20230901,131200,57943160,2695,2695,2695,2695,0
20230901,131100,57943160,2695,2695,2695,2695,0
20230901,131000,57943160,2695,2695,2695,2695,0
20230901,130900,57943160,2695,2695,2695,2695,0
20230901,130800,57943160,2695,2695,2695,2695,12
20230901,130700,57910820,2705,2705,2705,2705,0
20230901,130600,57910820,2705,2705,2705,2705,249
20230901,130500,57237275,2715,2700,2725,2695,4625
20230901,130400,44673805,2720,2685,2720,2685,2190
20230901,130300,38757335,2680,2660,2680,2660,1764
20230901,130200,34047165,2660,2660,2660,2660,0
20230901,130100,34047165,2660,2660,2660,2660,0
20230901,130000,34047165,2660,2660,2660,2660,2
20230901,125900,34041845,2655,2655,2655,2655,999
20230901,125800,31389500,2655,2655,2655,2655,0
20230901,125700,31389500,2655,2655,2655,2655,1
20230901,125600,31386845,2650,2650,2650,2650,0
20230901,125500,31386845,2650,2650,2650,2650,98
20230901,125400,31127145,2650,2650,2650,2650,0
20230901,125300,31127145,2650,2650,2650,2650,49
20230901,125200,30997295,2650,2650,2650,2650,100
20230901,125100,30732295,2655,2655,2655,2655,0
20230901,125000,30732295,2655,2655,2655,2655,0
20230901,124900,30732295,2655,2655,2655,2655,0
20230901,124800,30732295,2655,2655,2655,2655,0
20230901,124700,30732295,2655,2655,2655,2655,281
20230901,124600,29986240,2640,2640,2640,2640,374
20230901,124500,28998880,2640,2645,2645,2640,2
20230901,124400,28993595,2655,2655,2655,2655,0
20230901,124300,28993595,2655,2645,2655,2645,316
20230901,124200,28156945,2640,2640,2640,2640,200
20230901,124100,27628945,2645,2645,2645,2645,0
20230901,124000,27628945,2645,2645,2645,2645,0
20230901,123900,27628945,2645,2640,2645,2640,29
20230901,123800,27552375,2640,2640,2640,2640,0
20230901,123700,27552375,2640,2640,2640,2640,0
20230901,123600,27552375,2640,2640,2640,2640,47
20230901,123500,27428295,2640,2640,2640,2640,4
20230901,123400,27417735,2650,2635,2650,2635,1312
20230901,123300,23950535,2630,2630,2630,2630,85
20230901,123200,23726985,2635,2635,2635,2635,0
20230901,123100,23726985,2635,2635,2635,2635,0
20230901,123000,23726985,2635,2635,2635,2635,0
20230901,122900,23726985,2635,2635,2635,2635,75
20230901,122800,23529360,2635,2635,2635,2635,162
20230901,122700,23102490,2635,2630,2635,2630,258
20230901,122600,22422700,2630,2630,2630,2630,0
20230901,122500,22422700,2630,2630,2630,2630,500
20230901,122400,21107700,2630,2630,2630,2630,192
20230901,122300,20602740,2635,2635,2635,2635,0
20230901,122200,20602740,2635,2635,2635,2635,0
20230901,122100,20602740,2635,2635,2635,2635,0
20230901,122000,20602740,2635,2635,2635,2635,0
20230901,121900,20602740,2635,2635,2635,2635,0
20230901,121800,20602740,2635,2635,2635,2635,0
20230901,121700,20602740,2635,2635,2635,2635,0
20230901,121600,20602740,2635,2635,2635,2635,0
20230901,121500,20602740,2635,2635,2635,2635,0
20230901,121400,20602740,2635,2635,2635,2635,0
20230901,121300,20602740,2635,2635,2635,2635,0
20230901,121200,20602740,2635,2635,2635,2635,0
20230901,121100,20602740,2635,2635,2635,2635,0
20230901,121000,20602740,2635,2635,2635,2635,0
20230901,120900,20602740,2635,2635,2635,2635,0
20230901,120800,20602740,2635,2635,2635,2635,0
20230901,120700,20602740,2635,2635,2635,2635,0
20230901,120600,20602740,2635,2635,2635,2635,0
20230901,120500,20602740,2635,2635,2635,2635,0
20230901,120400,20602740,2635,2635,2635,2635,0
20230901,120300,20602740,2635,2635,2635,2635,0
20230901,120200,20602740,2635,2635,2635,2635,0
20230901,120100,20602740,2635,2635,2635,2635,0
20230901,120000,20602740,2635,2635,2635,2635,0
20230901,115900,20602740,2635,2635,2635,2635,0
20230901,115800,20602740,2635,2635,2635,2635,0
20230901,115700,20602740,2635,2635,2635,2635,0
20230901,115600,20602740,2635,2635,2635,2635,0
20230901,115500,20602740,2635,2635,2635,2635,0
20230901,115400,20602740,2635,2635,2635,2635,0
20230901,115300,20602740,2635,2635,2635,2635,0
20230901,115200,20602740,2635,2635,2635,2635,688
20230901,115100,18789860,2635,2635,2635,2635,0
20230901,115000,18789860,2635,2635,2635,2635,0
20230901,114900,18789860,2635,2635,2635,2635,0
20230901,114800,18789860,2635,2635,2635,2635,0
20230901,114700,18789860,2635,2635,2635,2635,0
20230901,114600,18789860,2635,2635,2635,2635,0
20230901,114500,18789860,2635,2635,2635,2635,0
20230901,114400,18789860,2635,2635,2635,2635,0
20230901,114300,18789860,2635,2635,2635,2635,0
20230901,114200,18789860,2635,2635,2635,2635,0
20230901,114100,18789860,2635,2635,2635,2635,0
20230901,114000,18789860,2635,2635,2635,2635,1
20230901,113900,18787225,2610,2610,2610,2610,0
20230901,113800,18787225,2610,2610,2610,2610,0
20230901,113700,18787225,2610,2610,2610,2610,0
20230901,113600,18787225,2610,2615,2615,2610,300
20230901,113500,18002855,2615,2615,2615,2615,0
20230901,113400,18002855,2615,2615,2615,2615,0
20230901,113300,18002855,2615,2615,2615,2615,0
20230901,113200,18002855,2615,2615,2615,2615,50
20230901,113100,17872105,2635,2635,2635,2635,1
20230901,113000,17869470,2615,2615,2615,2615,0
20230901,112900,17869470,2615,2615,2615,2615,0
20230901,112800,17869470,2615,2615,2615,2615,0
20230901,112700,17869470,2615,2615,2615,2615,0
20230901,112600,17869470,2615,2615,2615,2615,0
20230901,112500,17869470,2615,2615,2615,2615,0
20230901,112400,17869470,2615,2615,2615,2615,0
20230901,112300,17869470,2615,2615,2615,2615,0
20230901,112200,17869470,2615,2615,2615,2615,0
20230901,112100,17869470,2615,2615,2615,2615,1
20230901,112000,17866855,2610,2610,2610,2610,0
20230901,111900,17866855,2610,2610,2610,2610,0
20230901,111800,17866855,2610,2610,2610,2610,0
20230901,111700,17866855,2610,2610,2610,2610,0
20230901,111600,17866855,2610,2610,2610,2610,0
20230901,111500,17866855,2610,2610,2610,2610,0
20230901,111400,17866855,2610,2610,2610,2610,0
20230901,111300,17866855,2610,2610,2610,2610,0
20230901,111200,17866855,2610,2610,2610,2610,0
20230901,111100,17866855,2610,2610,2610,2610,0
20230901,111000,17866855,2610,2610,2610,2610,0
20230901,110900,17866855,2610,2610,2610,2610,0
20230901,110800,17866855,2610,2610,2610,2610,139
20230901,110700,17504065,2610,2610,2610,2610,0
20230901,110600,17504065,2610,2610,2610,2610,0
20230901,110500,17504065,2610,2610,2610,2610,0
20230901,110400,17504065,2610,2610,2610,2610,0
20230901,110300,17504065,2610,2610,2610,2610,0
20230901,110200,17504065,2610,2610,2610,2610,0
20230901,110100,17504065,2610,2610,2610,2610,0
20230901,110000,17504065,2610,2610,2610,2610,0
20230901,105900,17504065,2610,2610,2610,2610,0
20230901,105800,17504065,2610,2610,2610,2610,0
20230901,105700,17504065,2610,2610,2610,2610,0
20230901,105600,17504065,2610,2620,2620,2610,250
20230901,105500,16850955,2610,2625,2625,2610,902
20230901,105400,14494545,2640,2640,2640,2640,1
20230901,105300,14491905,2645,2645,2645,2645,0
20230901,105200,14491905,2645,2645,2645,2645,0
20230901,105100,14491905,2645,2640,2645,2640,20
20230901,105000,14439010,2630,2630,2630,2630,0
20230901,104900,14439010,2630,2630,2630,2630,0
20230901,104800,14439010,2630,2630,2630,2630,0
20230901,104700,14439010,2630,2630,2630,2630,0
20230901,104600,14439010,2630,2630,2630,2630,1
20230901,104500,14436380,2630,2630,2630,2630,0
20230901,104400,14436380,2630,2630,2630,2630,0
20230901,104300,14436380,2630,2630,2630,2630,0
20230901,104200,14436380,2630,2630,2630,2630,196
20230901,104100,13920900,2630,2630,2630,2630,0
20230901,104000,13920900,2630,2630,2630,2630,43
20230901,103900,13807810,2645,2645,2645,2645,0
20230901,103800,13807810,2645,2645,2645,2645,0
20230901,103700,13807810,2645,2645,2645,2645,0
20230901,103600,13807810,2645,2645,2645,2645,0
20230901,103500,13807810,2645,2645,2645,2645,0
20230901,103400,13807810,2645,2645,2645,2645,0
20230901,103300,13807810,2645,2645,2645,2645,0
20230901,103200,13807810,2645,2645,2645,2645,0
20230901,103100,13807810,2645,2640,2645,2640,3
20230901,103000,13799880,2635,2630,2635,2630,192
20230901,102900,13294815,2615,2615,2615,2615,0
20230901,102800,13294815,2615,2615,2615,2615,0
20230901,102700,13294815,2615,2615,2615,2615,0
20230901,102600,13294815,2615,2630,2630,2615,3
20230901,102500,13286940,2630,2625,2630,2625,221
20230901,102400,12706765,2625,2625,2625,2625,0
20230901,102300,12706765,2625,2625,2625,2625,0
20230901,102200,12706765,2625,2625,2625,2625,0
20230901,102100,12706765,2625,2625,2625,2625,0
20230901,102000,12706765,2625,2625,2625,2625,0
20230901,101900,12706765,2625,2620,2625,2620,544
20230901,101800,11281240,2620,2620,2620,2620,1
20230901,101700,11278620,2600,2600,2600,2600,0
20230901,101600,11278620,2600,2600,2600,2600,0
20230901,101500,11278620,2600,2600,2600,2600,0
20230901,101400,11278620,2600,2600,2600,2600,0
20230901,101300,11278620,2600,2600,2600,2600,0
20230901,101200,11278620,2600,2600,2600,2600,0
20230901,101100,11278620,2600,2600,2600,2600,0
20230901,101000,11278620,2600,2600,2600,2600,0
20230901,100900,11278620,2600,2600,2600,2600,0
20230901,100800,11278620,2600,2600,2600,2600,0
20230901,100700,11278620,2600,2600,2600,2600,81
20230901,100600,11068020,2600,2600,2600,2600,0
20230901,100500,11068020,2600,2600,2600,2600,0
20230901,100400,11068020,2600,2600,2600,2600,1
20230901,100300,11065420,2610,2615,2620,2600,590
20230901,100200,9530205,2615,2615,2615,2615,0
20230901,100100,9530205,2615,2615,2615,2615,65
20230901,100000,9360230,2595,2595,2595,2595,0
20230901,095900,9360230,2595,2595,2595,2595,0
20230901,095800,9360230,2595,2595,2595,2595,0
20230901,095700,9360230,2595,2595,2595,2595,0
20230901,095600,9360230,2595,2595,2595,2595,0
20230901,095500,9360230,2595,2595,2595,2595,96
20230901,095400,9111110,2615,2615,2615,2615,96
20230901,095300,8860070,2615,2615,2615,2615,0
20230901,095200,8860070,2615,2615,2615,2615,49
20230901,095100,8731935,2615,2615,2615,2615,0
20230901,095000,8731935,2615,2615,2615,2615,0
20230901,094900,8731935,2615,2615,2615,2615,0
20230901,094800,8731935,2615,2615,2615,2615,3
20230901,094700,8724090,2615,2615,2615,2615,0
20230901,094600,8724090,2615,2615,2615,2615,0
20230901,094500,8724090,2615,2615,2615,2615,0
20230901,094400,8724090,2615,2600,2615,2600,94
20230901,094300,8479675,2600,2600,2600,2600,1
20230901,094200,8477075,2590,2595,2595,2590,400
20230901,094100,7439270,2600,2600,2600,2600,5
20230901,094000,7426270,2600,2600,2600,2600,0
20230901,093900,7426270,2600,2600,2600,2600,0
20230901,093800,7426270,2600,2600,2600,2600,0
20230901,093700,7426270,2600,2600,2600,2600,1
20230901,093600,7423670,2595,2595,2595,2595,0
20230901,093500,7423670,2595,2595,2595,2595,0
20230901,093400,7423670,2595,2595,2595,2595,0
20230901,093300,7423670,2595,2595,2595,2595,0
20230901,093200,7423670,2595,2600,2600,2595,70
20230901,093100,7241770,2590,2590,2590,2590,0
20230901,093000,7241770,2590,2590,2590,2590,0
20230901,092900,7241770,2590,2590,2590,2590,0
20230901,092800,7241770,2590,2590,2590,2590,0
20230901,092700,7241770,2590,2595,2595,2590,136
20230901,092600,6889480,2600,2600,2600,2600,247
20230901,092500,6247280,2600,2600,2600,2600,0
20230901,092400,6247280,2600,2600,2600,2600,0
20230901,092300,6247280,2600,2600,2600,2600,0
20230901,092200,6247280,2600,2600,2600,2600,0
20230901,092100,6247280,2600,2600,2600,2600,0
20230901,092000,6247280,2600,2600,2600,2600,0
20230901,091900,6247280,2600,2610,2610,2600,200
20230901,091800,5725820,2610,2610,2610,2610,45
20230901,091700,5608370,2620,2620,2620,2620,0
20230901,091600,5608370,2620,2620,2620,2620,0
20230901,091500,5608370,2620,2620,2620,2620,1
20230901,091400,5605750,2615,2610,2615,2610,544
20230901,091300,4184200,2605,2605,2605,2605,0
20230901,091200,4184200,2605,2605,2605,2605,55
20230901,091100,4040925,2605,2605,2605,2605,129
20230901,091000,3704880,2600,2600,2600,2600,0
20230901,090900,3704880,2600,2595,2600,2595,47
20230901,090800,3582910,2595,2585,2595,2585,791
20230901,090700,1537880,2580,2580,2580,2580,14
20230901,090600,1501760,2570,2570,2570,2570,0
20230901,090500,1501760,2570,2570,2570,2560,254
20230901,090400,849910,2570,2570,2570,2570,251
20230901,090300,204840,2580,2580,2580,2580,2
20230901,090200,199680,2560,2560,2560,2560,0
20230901,090100,199680,2560,2560,2560,2560,0
20230901,090000,199680,2560,2560,2560,2560,78