KissMeData/095270/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,194500,158702710,5850,5850,5850,5850,125
20230904,194400,158702710,5850,5850,5850,5850,0
20230904,194300,158702710,5850,5850,5850,5850,0
20230904,194200,158702710,5850,5850,5850,5850,0
20230904,194100,158702710,5850,5850,5850,5850,0
20230904,194000,158702710,5850,5850,5850,5850,0
20230904,193900,158702710,5850,5850,5850,5850,0
20230904,193800,158702710,5850,5850,5850,5850,0
20230904,193700,158702710,5850,5850,5850,5850,0
20230904,193600,158702710,5850,5850,5850,5850,0
20230904,193500,158702710,5850,5850,5850,5850,0
20230904,193400,158702710,5850,5850,5850,5850,0
20230904,193300,158702710,5850,5850,5850,5850,0
20230904,193200,158702710,5850,5850,5850,5850,0
20230904,193100,158702710,5850,5850,5850,5850,0
20230904,193000,158702710,5850,5850,5850,5850,0
20230904,192900,158702710,5850,5850,5850,5850,0
20230904,192800,158702710,5850,5850,5850,5850,0
20230904,192700,158702710,5850,5850,5850,5850,0
20230904,192600,158702710,5850,5850,5850,5850,0
20230904,192500,158702710,5850,5850,5850,5850,0
20230904,192400,158702710,5850,5850,5850,5850,0
20230904,192300,158702710,5850,5850,5850,5850,0
20230904,192200,158702710,5850,5850,5850,5850,0
20230904,192100,158702710,5850,5850,5850,5850,0
20230904,192000,158702710,5850,5850,5850,5850,0
20230904,191900,158702710,5850,5850,5850,5850,0
20230904,191800,158702710,5850,5850,5850,5850,0
20230904,191700,158702710,5850,5850,5850,5850,0
20230904,191600,158702710,5850,5850,5850,5850,0
20230904,191500,158702710,5850,5850,5850,5850,125
20230904,191400,158702710,5850,5850,5850,5850,0
20230904,191300,158702710,5850,5850,5850,5850,0
20230904,191200,158702710,5850,5850,5850,5850,0
20230904,191100,158702710,5850,5850,5850,5850,0
20230904,191000,158702710,5850,5850,5850,5850,0
20230904,190900,158702710,5850,5850,5850,5850,0
20230904,190800,158702710,5850,5850,5850,5850,0
20230904,190700,158702710,5850,5850,5850,5850,0
20230904,190600,158702710,5850,5850,5850,5850,0
20230904,190500,158702710,5850,5850,5850,5850,0
20230904,190400,158702710,5850,5850,5850,5850,0
20230904,190300,158702710,5850,5850,5850,5850,0
20230904,190200,158702710,5850,5850,5850,5850,0
20230904,190100,158702710,5850,5850,5850,5850,0
20230904,190000,158702710,5850,5850,5850,5850,0
20230904,185900,158702710,5850,5850,5850,5850,0
20230904,185800,158702710,5850,5850,5850,5850,0
20230904,185700,158702710,5850,5850,5850,5850,0
20230904,185600,158702710,5850,5850,5850,5850,0
20230904,185500,158702710,5850,5850,5850,5850,0
20230904,185400,158702710,5850,5850,5850,5850,0
20230904,185300,158702710,5850,5850,5850,5850,0
20230904,185200,158702710,5850,5850,5850,5850,0
20230904,185100,158702710,5850,5850,5850,5850,0
20230904,185000,158702710,5850,5850,5850,5850,0
20230904,184900,158702710,5850,5850,5850,5850,0
20230904,184800,158702710,5850,5850,5850,5850,0
20230904,184700,158702710,5850,5850,5850,5850,0
20230904,184600,158702710,5850,5850,5850,5850,0
20230904,184500,158702710,5850,5850,5850,5850,125
20230904,184400,158702710,5850,5850,5850,5850,0
20230904,184300,158702710,5850,5850,5850,5850,0
20230904,184200,158702710,5850,5850,5850,5850,0
20230904,184100,158702710,5850,5850,5850,5850,0
20230904,184000,158702710,5850,5850,5850,5850,0
20230904,183900,158702710,5850,5850,5850,5850,0
20230904,183800,158702710,5850,5850,5850,5850,0
20230904,183700,158702710,5850,5850,5850,5850,0
20230904,183600,158702710,5850,5850,5850,5850,0
20230904,183500,158702710,5850,5850,5850,5850,0
20230904,183400,158702710,5850,5850,5850,5850,0
20230904,183300,158702710,5850,5850,5850,5850,0
20230904,183200,158702710,5850,5850,5850,5850,0
20230904,183100,158702710,5850,5850,5850,5850,0
20230904,183000,158702710,5850,5850,5850,5850,0
20230904,182900,158702710,5850,5850,5850,5850,0
20230904,182800,158702710,5850,5850,5850,5850,0
20230904,182700,158702710,5850,5850,5850,5850,0
20230904,182600,158702710,5850,5850,5850,5850,0
20230904,182500,158702710,5850,5850,5850,5850,0
20230904,182400,158702710,5850,5850,5850,5850,0
20230904,182300,158702710,5850,5850,5850,5850,0
20230904,182200,158702710,5850,5850,5850,5850,0
20230904,182100,158702710,5850,5850,5850,5850,0
20230904,182000,158702710,5850,5850,5850,5850,0
20230904,181900,158702710,5850,5850,5850,5850,0
20230904,181800,158702710,5850,5850,5850,5850,0
20230904,181700,158702710,5850,5850,5850,5850,0
20230904,181600,158702710,5850,5850,5850,5850,0
20230904,181500,158702710,5850,5850,5850,5850,125
20230904,181400,158702710,5850,5850,5850,5850,0
20230904,181300,158702710,5850,5850,5850,5850,0
20230904,181200,158702710,5850,5850,5850,5850,0
20230904,181100,158702710,5850,5850,5850,5850,0
20230904,181000,158702710,5850,5850,5850,5850,0
20230904,180900,158702710,5850,5850,5850,5850,0
20230904,180800,158702710,5850,5850,5850,5850,0
20230904,180700,158702710,5850,5850,5850,5850,0
20230904,180600,158702710,5850,5850,5850,5850,0
20230904,180500,158702710,5850,5850,5850,5850,0
20230904,180400,158702710,5850,5850,5850,5850,0
20230904,180300,158702710,5850,5850,5850,5850,0
20230904,180200,158702710,5850,5850,5850,5850,0
20230904,180100,158702710,5850,5850,5850,5850,0
20230904,180000,158702710,5850,5850,5850,5850,0
20230904,175900,158702710,5850,5850,5850,5850,0
20230904,175800,158702710,5850,5850,5850,5850,0
20230904,175700,158702710,5850,5850,5850,5850,0
20230904,175600,158702710,5850,5850,5850,5850,0
20230904,175500,158702710,5850,5850,5850,5850,0
20230904,175400,158702710,5850,5850,5850,5850,0
20230904,175300,158702710,5850,5850,5850,5850,0
20230904,175200,158702710,5850,5850,5850,5850,0
20230904,175100,158702710,5850,5850,5850,5850,0
20230904,175000,158702710,5850,5850,5850,5850,0
20230904,174900,158702710,5850,5850,5850,5850,0
20230904,174800,158702710,5850,5850,5850,5850,0
20230904,174700,158702710,5850,5850,5850,5850,0
20230904,174600,158702710,5850,5850,5850,5850,0
20230904,174500,158702710,5850,5850,5850,5850,125
20230904,174400,158702710,5850,5850,5850,5850,0
20230904,174300,158702710,5850,5850,5850,5850,0
20230904,174200,158702710,5850,5850,5850,5850,0
20230904,174100,158702710,5850,5850,5850,5850,0
20230904,174000,158702710,5850,5850,5850,5850,0
20230904,173900,158702710,5850,5850,5850,5850,0
20230904,173800,158702710,5850,5850,5850,5850,0
20230904,173700,158702710,5850,5850,5850,5850,0
20230904,173600,158702710,5850,5850,5850,5850,0
20230904,173500,158702710,5850,5850,5850,5850,0
20230904,173400,158702710,5850,5850,5850,5850,0
20230904,173300,158702710,5850,5850,5850,5850,0
20230904,173200,158702710,5850,5850,5850,5850,0
20230904,173100,158702710,5850,5850,5850,5850,0
20230904,173000,158702710,5850,5850,5850,5850,0
20230904,172900,158702710,5850,5850,5850,5850,0
20230904,172800,158702710,5850,5850,5850,5850,0
20230904,172700,158702710,5850,5850,5850,5850,0
20230904,172600,158702710,5850,5850,5850,5850,0
20230904,172500,158702710,5850,5850,5850,5850,0
20230904,172400,158702710,5850,5850,5850,5850,0
20230904,172300,158702710,5850,5850,5850,5850,0
20230904,172200,158702710,5850,5850,5850,5850,0
20230904,172100,158702710,5850,5850,5850,5850,0
20230904,172000,158702710,5850,5850,5850,5850,0
20230904,171900,158702710,5850,5850,5850,5850,0
20230904,171800,158702710,5850,5850,5850,5850,0
20230904,171700,158702710,5850,5850,5850,5850,0
20230904,171600,158702710,5850,5850,5850,5850,0
20230904,171500,158702710,5850,5850,5850,5850,125
20230904,171400,158702710,5850,5850,5850,5850,0
20230904,171300,158702710,5850,5850,5850,5850,0
20230904,171200,158702710,5850,5850,5850,5850,0
20230904,171100,158702710,5850,5850,5850,5850,0
20230904,171000,158702710,5850,5850,5850,5850,0
20230904,170900,158702710,5850,5850,5850,5850,0
20230904,170800,158702710,5850,5850,5850,5850,0
20230904,170700,158702710,5850,5850,5850,5850,0
20230904,170600,158702710,5850,5850,5850,5850,0
20230904,170500,158702710,5850,5850,5850,5850,0
20230904,170400,158702710,5850,5850,5850,5850,0
20230904,170300,158702710,5850,5850,5850,5850,0
20230904,170200,158702710,5850,5850,5850,5850,0
20230904,170100,158702710,5850,5850,5850,5850,0
20230904,170000,158702710,5850,5850,5850,5850,0
20230904,165900,158702710,5850,5850,5850,5850,0
20230904,165800,158702710,5850,5850,5850,5850,0
20230904,165700,158702710,5850,5850,5850,5850,0
20230904,165600,158702710,5850,5850,5850,5850,0
20230904,165500,158702710,5850,5850,5850,5850,0
20230904,165400,158702710,5850,5850,5850,5850,0
20230904,165300,158702710,5850,5850,5850,5850,0
20230904,165200,158702710,5850,5850,5850,5850,0
20230904,165100,158702710,5850,5850,5850,5850,0
20230904,165000,158702710,5850,5850,5850,5850,0
20230904,164900,158702710,5850,5850,5850,5850,0
20230904,164800,158702710,5850,5850,5850,5850,0
20230904,164700,158702710,5850,5850,5850,5850,0
20230904,164600,158702710,5850,5850,5850,5850,0
20230904,164500,158702710,5850,5850,5850,5850,125
20230904,164400,158702710,5850,5850,5850,5850,0
20230904,164300,158702710,5850,5850,5850,5850,0
20230904,164200,158702710,5850,5850,5850,5850,0
20230904,164100,158702710,5850,5850,5850,5850,0
20230904,164000,158702710,5850,5850,5850,5850,0
20230904,163900,158702710,5850,5850,5850,5850,0
20230904,163800,158702710,5850,5850,5850,5850,0
20230904,163700,158702710,5850,5850,5850,5850,0
20230904,163600,158702710,5850,5850,5850,5850,0
20230904,163500,158702710,5850,5850,5850,5850,0
20230904,163400,158702710,5850,5850,5850,5850,0
20230904,163300,158702710,5850,5850,5850,5850,0
20230904,163200,158702710,5850,5850,5850,5850,0
20230904,163100,158702710,5850,5850,5850,5850,0
20230904,163000,158702710,5850,5850,5850,5850,0
20230904,162900,158702710,5850,5850,5850,5850,0
20230904,162800,158702710,5850,5850,5850,5850,0
20230904,162700,158702710,5850,5850,5850,5850,0
20230904,162600,158702710,5850,5850,5850,5850,0
20230904,162500,158702710,5850,5850,5850,5850,0
20230904,162400,158702710,5850,5850,5850,5850,0
20230904,162300,158702710,5850,5850,5850,5850,0
20230904,162200,158702710,5850,5850,5850,5850,0
20230904,162100,158702710,5850,5850,5850,5850,0
20230904,162000,158702710,5850,5850,5850,5850,0
20230904,161900,158702710,5850,5850,5850,5850,0
20230904,161800,158702710,5850,5850,5850,5850,0
20230904,161700,158702710,5850,5850,5850,5850,0
20230904,161600,158702710,5850,5850,5850,5850,0
20230904,161500,158702710,5850,5850,5850,5850,125
20230904,161400,158702710,5850,5850,5850,5850,0
20230904,161300,158702710,5850,5850,5850,5850,0
20230904,161200,158702710,5850,5850,5850,5850,0
20230904,161100,158702710,5850,5850,5850,5850,0
20230904,161000,158702710,5850,5850,5850,5850,0
20230904,160900,158702710,5850,5850,5850,5850,0
20230904,160800,158702710,5850,5850,5850,5850,0
20230904,160700,158702710,5850,5850,5850,5850,0
20230904,160600,158702710,5850,5850,5850,5850,0
20230904,160500,158702710,5850,5850,5850,5850,0
20230904,160400,158702710,5850,5850,5850,5850,0
20230904,160300,158702710,5850,5850,5850,5850,0
20230904,160200,158702710,5850,5850,5850,5850,0
20230904,160100,158702710,5850,5850,5850,5850,0
20230904,160000,158702710,5850,5850,5850,5850,0
20230904,155900,158702710,5850,5850,5850,5850,0
20230904,155800,158702710,5850,5850,5850,5850,0
20230904,155700,158702710,5850,5850,5850,5850,0
20230904,155600,158702710,5850,5850,5850,5850,0
20230904,155500,158702710,5850,5850,5850,5850,0
20230904,155400,158702710,5850,5850,5850,5850,0
20230904,155300,158702710,5850,5850,5850,5850,0
20230904,155200,158702710,5850,5850,5850,5850,0
20230904,155100,158702710,5850,5850,5850,5850,0
20230904,155000,158702710,5850,5850,5850,5850,0
20230904,154900,158702710,5850,5850,5850,5850,0
20230904,154800,158702710,5850,5850,5850,5850,0
20230904,154700,158702710,5850,5850,5850,5850,0
20230904,154600,158702710,5850,5850,5850,5850,0
20230904,154500,158702710,5850,5850,5850,5850,125
20230904,154400,158702710,5850,5850,5850,5850,0
20230904,154300,158702710,5850,5850,5850,5850,0
20230904,154200,158702710,5850,5850,5850,5850,0
20230904,154100,158702710,5850,5850,5850,5850,0
20230904,154000,158702710,5850,5850,5850,5850,0
20230904,153900,158702710,5850,5850,5850,5850,0
20230904,153800,158702710,5850,5850,5850,5850,0
20230904,153700,158702710,5850,5850,5850,5850,0
20230904,153600,158702710,5850,5850,5850,5850,0
20230904,153500,158702710,5850,5850,5850,5850,0
20230904,153400,158702710,5850,5850,5850,5850,0
20230904,153300,158702710,5850,5850,5850,5850,0
20230904,153200,158702710,5850,5850,5850,5850,0
20230904,153100,158702710,5850,5850,5850,5850,0
20230904,153000,158702710,5850,5850,5850,5850,125
20230904,152900,157971460,5900,5900,5900,5900,0
20230904,152800,157971460,5900,5900,5900,5900,0
20230904,152700,157971460,5900,5900,5900,5900,0
20230904,152600,157971460,5900,5900,5900,5900,0
20230904,152500,157971460,5900,5900,5900,5900,0
20230904,152400,157971460,5900,5900,5900,5900,0
20230904,152300,157971460,5900,5900,5900,5900,0
20230904,152200,157971460,5900,5900,5900,5900,0
20230904,152100,157971460,5900,5900,5900,5900,0
20230904,152000,157971460,5900,5900,5900,5900,0
20230904,151900,157971460,5900,5900,5900,5900,0
20230904,151800,157971460,5900,5900,5900,5900,0
20230904,151700,157971460,5900,5900,5900,5900,0
20230904,151600,157971460,5900,5900,5900,5900,0
20230904,151500,157971460,5900,5900,5900,5900,0
20230904,151400,157971460,5900,5900,5900,5900,0
20230904,151300,157971460,5900,5900,5900,5900,0
20230904,151200,157971460,5900,5900,5900,5900,0
20230904,151100,157971460,5900,5900,5900,5900,0
20230904,151000,157971460,5900,5900,5900,5900,0
20230904,150900,157971460,5900,5900,5900,5900,0
20230904,150800,157971460,5900,5900,5900,5900,0
20230904,150700,157971460,5900,5900,5900,5900,0
20230904,150600,157971460,5900,5900,5900,5900,0
20230904,150500,157971460,5900,5900,5900,5900,0
20230904,150400,157971460,5900,5900,5900,5900,0
20230904,150300,157971460,5900,5900,5900,5900,0
20230904,150200,157971460,5900,5900,5900,5900,0
20230904,150100,157971460,5900,5900,5900,5900,0
20230904,150000,157971460,5900,5900,5900,5900,0
20230904,145900,157971460,5900,5900,5900,5900,0
20230904,145800,157971460,5900,5900,5900,5900,0
20230904,145700,157971460,5900,5900,5900,5900,0
20230904,145600,157971460,5900,5900,5900,5900,0
20230904,145500,157971460,5900,5900,5900,5900,0
20230904,145400,157971460,5900,5900,5900,5900,0
20230904,145300,157971460,5900,5900,5900,5900,0
20230904,145200,157971460,5900,5900,5900,5900,0
20230904,145100,157971460,5900,5900,5900,5900,0
20230904,145000,157971460,5900,5900,5900,5900,0
20230904,144900,157971460,5900,5900,5900,5900,0
20230904,144800,157971460,5900,5900,5900,5900,1
20230904,144700,157965560,5880,5880,5880,5880,1
20230904,144600,157959680,5890,5890,5890,5890,50
20230904,144500,157665180,5890,5890,5890,5890,1
20230904,144400,157659290,5860,5860,5860,5860,0
20230904,144300,157659290,5860,5860,5860,5860,0
20230904,144200,157659290,5860,5860,5860,5860,0
20230904,144100,157659290,5860,5860,5860,5860,0
20230904,144000,157659290,5860,5860,5860,5860,0
20230904,143900,157659290,5860,5860,5860,5860,0
20230904,143800,157659290,5860,5860,5860,5860,0
20230904,143700,157659290,5860,5850,5860,5850,1177
20230904,143600,150772660,5850,5850,5850,5850,1
20230904,143500,150766810,5830,5830,5830,5830,0
20230904,143400,150766810,5830,5840,5840,5830,515
20230904,143300,147764350,5840,5840,5840,5840,0
20230904,143200,147764350,5840,5840,5840,5840,0
20230904,143100,147764350,5840,5840,5840,5840,0
20230904,143000,147764350,5840,5840,5840,5840,0
20230904,142900,147764350,5840,5840,5840,5840,0
20230904,142800,147764350,5840,5840,5840,5840,0
20230904,142700,147764350,5840,5840,5840,5840,0
20230904,142600,147764350,5840,5840,5840,5840,0
20230904,142500,147764350,5840,5840,5840,5840,0
20230904,142400,147764350,5840,5840,5840,5840,0
20230904,142300,147764350,5840,5840,5840,5840,0
20230904,142200,147764350,5840,5840,5840,5840,0
20230904,142100,147764350,5840,5860,5860,5840,1600
20230904,142000,138407090,5860,5860,5860,5860,0
20230904,141900,138407090,5860,5860,5860,5860,0
20230904,141800,138407090,5860,5860,5860,5860,0
20230904,141700,138407090,5860,5860,5860,5860,0
20230904,141600,138407090,5860,5860,5860,5860,0
20230904,141500,138407090,5860,5860,5860,5860,0
20230904,141400,138407090,5860,5860,5860,5860,254
20230904,141300,136918650,5870,5870,5870,5870,0
20230904,141200,136918650,5870,5870,5870,5870,0
20230904,141100,136918650,5870,5870,5870,5870,0
20230904,141000,136918650,5870,5870,5870,5870,0
20230904,140900,136918650,5870,5870,5870,5870,0
20230904,140800,136918650,5870,5870,5870,5870,0
20230904,140700,136918650,5870,5870,5870,5870,0
20230904,140600,136918650,5870,5870,5870,5870,0
20230904,140500,136918650,5870,5870,5870,5870,0
20230904,140400,136918650,5870,5870,5870,5870,0
20230904,140300,136918650,5870,5870,5870,5870,0
20230904,140200,136918650,5870,5870,5870,5870,86
20230904,140100,136413830,5870,5870,5870,5870,8
20230904,140000,136366870,5870,5880,5880,5870,228
20230904,135900,135026310,5890,5890,5890,5890,0
20230904,135800,135026310,5890,5890,5890,5890,0
20230904,135700,135026310,5890,5890,5890,5890,0
20230904,135600,135026310,5890,5890,5890,5890,0
20230904,135500,135026310,5890,5890,5890,5890,0
20230904,135400,135026310,5890,5890,5890,5890,0
20230904,135300,135026310,5890,5890,5890,5890,0
20230904,135200,135026310,5890,5890,5890,5890,0
20230904,135100,135026310,5890,5890,5890,5890,0
20230904,135000,135026310,5890,5890,5890,5890,0
20230904,134900,135026310,5890,5890,5890,5890,0
20230904,134800,135026310,5890,5890,5890,5890,0
20230904,134700,135026310,5890,5890,5890,5890,0
20230904,134600,135026310,5890,5890,5890,5890,0
20230904,134500,135026310,5890,5890,5890,5890,0
20230904,134400,135026310,5890,5890,5890,5890,0
20230904,134300,135026310,5890,5890,5890,5890,0
20230904,134200,135026310,5890,5890,5890,5890,0
20230904,134100,135026310,5890,5890,5890,5890,3
20230904,134000,135008640,5900,5900,5900,5900,0
20230904,133900,135008640,5900,5900,5900,5900,0
20230904,133800,135008640,5900,5900,5900,5900,0
20230904,133700,135008640,5900,5900,5900,5900,0
20230904,133600,135008640,5900,5900,5900,5900,0
20230904,133500,135008640,5900,5900,5900,5900,0
20230904,133400,135008640,5900,5900,5900,5900,0
20230904,133300,135008640,5900,5900,5900,5900,0
20230904,133200,135008640,5900,5900,5900,5900,0
20230904,133100,135008640,5900,5900,5900,5900,0
20230904,133000,135008640,5900,5900,5900,5900,0
20230904,132900,135008640,5900,5880,5900,5880,4
20230904,132800,134985100,5890,5890,5890,5890,0
20230904,132700,134985100,5890,5890,5890,5890,0
20230904,132600,134985100,5890,5890,5890,5890,0
20230904,132500,134985100,5890,5890,5890,5890,0
20230904,132400,134985100,5890,5890,5890,5890,0
20230904,132300,134985100,5890,5890,5890,5890,0
20230904,132200,134985100,5890,5890,5890,5890,0
20230904,132100,134985100,5890,5890,5890,5890,0
20230904,132000,134985100,5890,5890,5890,5890,0
20230904,131900,134985100,5890,5890,5890,5890,273
20230904,131800,133377130,5890,5890,5890,5890,0
20230904,131700,133377130,5890,5890,5890,5890,0
20230904,131600,133377130,5890,5890,5890,5890,0
20230904,131500,133377130,5890,5890,5890,5890,0
20230904,131400,133377130,5890,5880,5890,5880,21
20230904,131300,133253640,5890,5890,5890,5890,2
20230904,131200,133241860,5880,5880,5880,5880,0
20230904,131100,133241860,5880,5880,5880,5880,0
20230904,131000,133241860,5880,5880,5880,5880,0
20230904,130900,133241860,5880,5880,5880,5880,0
20230904,130800,133241860,5880,5880,5880,5880,0
20230904,130700,133241860,5880,5880,5880,5880,0
20230904,130600,133241860,5880,5890,5890,5880,286
20230904,130500,131557890,5910,5910,5910,5910,0
20230904,130400,131557890,5910,5890,5910,5890,13
20230904,130300,131481300,5880,5880,5880,5880,0
20230904,130200,131481300,5880,5880,5880,5880,0
20230904,130100,131481300,5880,5880,5880,5880,0
20230904,130000,131481300,5880,5880,5880,5880,0
20230904,125900,131481300,5880,5880,5880,5880,0
20230904,125800,131481300,5880,5880,5880,5880,0
20230904,125700,131481300,5880,5880,5880,5880,0
20230904,125600,131481300,5880,5880,5880,5880,0
20230904,125500,131481300,5880,5880,5880,5880,0
20230904,125400,131481300,5880,5880,5880,5880,0
20230904,125300,131481300,5880,5880,5880,5880,0
20230904,125200,131481300,5880,5880,5880,5880,0
20230904,125100,131481300,5880,5880,5880,5880,0
20230904,125000,131481300,5880,5880,5880,5880,0
20230904,124900,131481300,5880,5880,5880,5880,1
20230904,124800,131475420,5880,5880,5880,5880,2
20230904,124700,131463660,5890,5890,5890,5890,50
20230904,124600,131169160,5880,5880,5880,5880,0
20230904,124500,131169160,5880,5880,5880,5880,34
20230904,124400,130969240,5890,5890,5890,5890,0
20230904,124300,130969240,5890,5890,5890,5890,0
20230904,124200,130969240,5890,5890,5890,5890,0
20230904,124100,130969240,5890,5890,5890,5890,0
20230904,124000,130969240,5890,5890,5890,5890,2
20230904,123900,130957460,5900,5900,5900,5900,0
20230904,123800,130957460,5900,5900,5900,5900,1
20230904,123700,130951560,5890,5890,5890,5890,0
20230904,123600,130951560,5890,5890,5890,5890,0
20230904,123500,130951560,5890,5890,5890,5890,0
20230904,123400,130951560,5890,5890,5890,5890,0
20230904,123300,130951560,5890,5890,5890,5890,0
20230904,123200,130951560,5890,5890,5890,5890,1231
20230904,123100,123700970,5930,5930,5930,5930,0
20230904,123000,123700970,5930,5930,5930,5930,0
20230904,122900,123700970,5930,5930,5930,5930,0
20230904,122800,123700970,5930,5930,5930,5930,0
20230904,122700,123700970,5930,5930,5930,5930,0
20230904,122600,123700970,5930,5930,5930,5930,0
20230904,122500,123700970,5930,5930,5930,5930,0
20230904,122400,123700970,5930,5930,5930,5930,0
20230904,122300,123700970,5930,5930,5930,5930,0
20230904,122200,123700970,5930,5930,5930,5930,0
20230904,122100,123700970,5930,5930,5930,5930,0
20230904,122000,123700970,5930,5930,5930,5930,0
20230904,121900,123700970,5930,5930,5930,5930,0
20230904,121800,123700970,5930,5930,5930,5930,0
20230904,121700,123700970,5930,5930,5930,5930,0
20230904,121600,123700970,5930,5930,5930,5930,0
20230904,121500,123700970,5930,5910,5930,5900,34
20230904,121400,123500010,5910,5910,5910,5910,0
20230904,121300,123500010,5910,5910,5910,5910,0
20230904,121200,123500010,5910,5910,5910,5910,0
20230904,121100,123500010,5910,5910,5910,5910,0
20230904,121000,123500010,5910,5910,5910,5910,0
20230904,120900,123500010,5910,5910,5910,5910,0
20230904,120800,123500010,5910,5910,5910,5910,0
20230904,120700,123500010,5910,5910,5910,5910,0
20230904,120600,123500010,5910,5910,5910,5910,0
20230904,120500,123500010,5910,5910,5910,5910,0
20230904,120400,123500010,5910,5910,5910,5910,0
20230904,120300,123500010,5910,5910,5910,5910,0
20230904,120200,123500010,5910,5910,5910,5910,0
20230904,120100,123500010,5910,5910,5910,5910,0
20230904,120000,123500010,5910,5910,5910,5910,0
20230904,115900,123500010,5910,5910,5910,5910,0
20230904,115800,123500010,5910,5910,5910,5910,0
20230904,115700,123500010,5910,5910,5910,5910,0
20230904,115600,123500010,5910,5910,5910,5910,0
20230904,115500,123500010,5910,5910,5910,5910,0
20230904,115400,123500010,5910,5910,5910,5910,0
20230904,115300,123500010,5910,5910,5910,5910,0
20230904,115200,123500010,5910,5910,5910,5910,0
20230904,115100,123500010,5910,5910,5910,5910,0
20230904,115000,123500010,5910,5910,5910,5910,0
20230904,114900,123500010,5910,5910,5910,5910,0
20230904,114800,123500010,5910,5910,5910,5910,0
20230904,114700,123500010,5910,5910,5910,5910,0
20230904,114600,123500010,5910,5910,5910,5910,0
20230904,114500,123500010,5910,5910,5910,5910,0
20230904,114400,123500010,5910,5910,5910,5910,0
20230904,114300,123500010,5910,5910,5910,5910,0
20230904,114200,123500010,5910,5910,5910,5910,0
20230904,114100,123500010,5910,5910,5910,5910,0
20230904,114000,123500010,5910,5910,5910,5910,2
20230904,113900,123488190,5890,5890,5890,5890,2
20230904,113800,123476410,5890,5890,5890,5890,15
20230904,113700,123388060,5890,5890,5890,5890,0
20230904,113600,123388060,5890,5890,5890,5890,0
20230904,113500,123388060,5890,5890,5890,5890,0
20230904,113400,123388060,5890,5890,5890,5890,0
20230904,113300,123388060,5890,5890,5890,5890,0
20230904,113200,123388060,5890,5890,5890,5890,0
20230904,113100,123388060,5890,5890,5890,5890,1
20230904,113000,123382170,5880,5880,5880,5880,0
20230904,112900,123382170,5880,5880,5880,5880,1200
20230904,112800,116326170,5890,5890,5890,5890,0
20230904,112700,116326170,5890,5890,5890,5890,0
20230904,112600,116326170,5890,5890,5890,5890,0
20230904,112500,116326170,5890,5890,5890,5890,0
20230904,112400,116326170,5890,5890,5890,5890,0
20230904,112300,116326170,5890,5890,5890,5890,0
20230904,112200,116326170,5890,5890,5890,5890,0
20230904,112100,116326170,5890,5890,5890,5890,0
20230904,112000,116326170,5890,5890,5890,5890,0
20230904,111900,116326170,5890,5890,5890,5890,0
20230904,111800,116326170,5890,5890,5890,5890,0
20230904,111700,116326170,5890,5890,5890,5890,0
20230904,111600,116326170,5890,5890,5890,5890,0
20230904,111500,116326170,5890,5890,5890,5890,0
20230904,111400,116326170,5890,5890,5890,5890,0
20230904,111300,116326170,5890,5890,5890,5890,0
20230904,111200,116326170,5890,5890,5890,5890,0
20230904,111100,116326170,5890,5890,5890,5890,0
20230904,111000,116326170,5890,5890,5890,5890,0
20230904,110900,116326170,5890,5890,5890,5890,0
20230904,110800,116326170,5890,5890,5890,5890,0
20230904,110700,116326170,5890,5890,5890,5890,0
20230904,110600,116326170,5890,5890,5890,5890,0
20230904,110500,116326170,5890,5890,5890,5890,0
20230904,110400,116326170,5890,5890,5890,5890,0
20230904,110300,116326170,5890,5890,5890,5890,0
20230904,110200,116326170,5890,5890,5890,5890,0
20230904,110100,116326170,5890,5890,5890,5890,0
20230904,110000,116326170,5890,5890,5890,5890,0
20230904,105900,116326170,5890,5890,5890,5890,1
20230904,105800,116320280,5870,5870,5870,5870,0
20230904,105700,116320280,5870,5870,5870,5870,0
20230904,105600,116320280,5870,5870,5870,5870,0
20230904,105500,116320280,5870,5870,5870,5870,0
20230904,105400,116320280,5870,5870,5870,5870,0
20230904,105300,116320280,5870,5870,5870,5870,0
20230904,105200,116320280,5870,5870,5870,5870,0
20230904,105100,116320280,5870,5870,5870,5870,0
20230904,105000,116320280,5870,5870,5870,5870,0
20230904,104900,116320280,5870,5870,5870,5870,2
20230904,104800,116308540,5870,5870,5870,5870,0
20230904,104700,116308540,5870,5870,5870,5870,0
20230904,104600,116308540,5870,5870,5870,5870,0
20230904,104500,116308540,5870,5870,5870,5870,0
20230904,104400,116308540,5870,5870,5870,5870,107
20230904,104300,115680450,5880,5880,5880,5880,0
20230904,104200,115680450,5880,5880,5880,5880,0
20230904,104100,115680450,5880,5880,5880,5880,0
20230904,104000,115680450,5880,5880,5880,5880,0
20230904,103900,115680450,5880,5880,5880,5880,236
20230904,103800,114292770,5900,5900,5900,5900,0
20230904,103700,114292770,5900,5900,5900,5900,0
20230904,103600,114292770,5900,5900,5900,5900,0
20230904,103500,114292770,5900,5900,5900,5900,0
20230904,103400,114292770,5900,5900,5900,5900,0
20230904,103300,114292770,5900,5900,5900,5900,0
20230904,103200,114292770,5900,5900,5900,5900,0
20230904,103100,114292770,5900,5900,5900,5900,0
20230904,103000,114292770,5900,5900,5900,5900,0
20230904,102900,114292770,5900,5900,5900,5900,500
20230904,102800,111342770,5930,5870,5930,5870,1000
20230904,102700,105455390,5870,5870,5870,5870,0
20230904,102600,105455390,5870,5870,5870,5870,0
20230904,102500,105455390,5870,5870,5870,5870,0
20230904,102400,105455390,5870,5870,5870,5870,0
20230904,102300,105455390,5870,5870,5870,5870,300
20230904,102200,103694390,5870,5870,5870,5870,0
20230904,102100,103694390,5870,5870,5870,5870,0
20230904,102000,103694390,5870,5870,5870,5870,0
20230904,101900,103694390,5870,5870,5870,5870,0
20230904,101800,103694390,5870,5870,5870,5870,1
20230904,101700,103688520,5860,5860,5860,5860,0
20230904,101600,103688520,5860,5860,5860,5860,0
20230904,101500,103688520,5860,5860,5860,5860,0
20230904,101400,103688520,5860,5860,5860,5860,0
20230904,101300,103688520,5860,5860,5860,5860,0
20230904,101200,103688520,5860,5860,5860,5860,0
20230904,101100,103688520,5860,5860,5860,5860,0
20230904,101000,103688520,5860,5860,5860,5860,0
20230904,100900,103688520,5860,5860,5860,5860,0
20230904,100800,103688520,5860,5860,5860,5860,0
20230904,100700,103688520,5860,5860,5860,5860,0
20230904,100600,103688520,5860,5860,5860,5860,0
20230904,100500,103688520,5860,5860,5860,5860,0
20230904,100400,103688520,5860,5860,5860,5860,2
20230904,100300,103676800,5870,5870,5870,5870,0
20230904,100200,103676800,5870,5870,5870,5870,0
20230904,100100,103676800,5870,5870,5870,5870,1
20230904,100000,103670930,5850,5850,5850,5850,0
20230904,095900,103670930,5850,5850,5850,5850,19
20230904,095800,103559780,5850,5850,5850,5850,802
20230904,095700,98868080,5830,5830,5830,5830,1508
20230904,095600,90076440,5830,5920,5920,5830,13000
20230904,095500,14008960,5950,5950,5950,5950,0
20230904,095400,14008960,5950,5950,5950,5950,0
20230904,095300,14008960,5950,5950,5950,5950,0
20230904,095200,14008960,5950,5950,5950,5950,0
20230904,095100,14008960,5950,5950,5950,5950,1
20230904,095000,14003010,5930,5930,5930,5930,19
20230904,094900,13890340,5930,5930,5930,5930,0
20230904,094800,13890340,5930,5930,5930,5930,0
20230904,094700,13890340,5930,5920,5930,5920,154
20230904,094600,12978520,5920,5900,5920,5900,500
20230904,094500,10018920,5900,5900,5900,5900,0
20230904,094400,10018920,5900,5900,5900,5900,0
20230904,094300,10018920,5900,5900,5900,5900,0
20230904,094200,10018920,5900,5900,5900,5900,0
20230904,094100,10018920,5900,5900,5900,5900,0
20230904,094000,10018920,5900,5900,5900,5900,0
20230904,093900,10018920,5900,5900,5900,5900,1
20230904,093800,10013020,5880,5880,5880,5880,0
20230904,093700,10013020,5880,5880,5880,5880,0
20230904,093600,10013020,5880,5880,5880,5880,0
20230904,093500,10013020,5880,5880,5880,5880,0
20230904,093400,10013020,5880,5880,5880,5880,0
20230904,093300,10013020,5880,5880,5880,5880,0
20230904,093200,10013020,5880,5880,5880,5880,0
20230904,093100,10013020,5880,5880,5880,5880,0
20230904,093000,10013020,5880,5880,5880,5880,136
20230904,092900,9213340,5880,5880,5880,5880,0
20230904,092800,9213340,5880,5880,5880,5880,0
20230904,092700,9213340,5880,5880,5880,5880,0
20230904,092600,9213340,5880,5880,5880,5880,0
20230904,092500,9213340,5880,5880,5880,5880,0
20230904,092400,9213340,5880,5880,5880,5880,79
20230904,092300,8748820,5890,5890,5890,5890,0
20230904,092200,8748820,5890,5890,5890,5890,0
20230904,092100,8748820,5890,5890,5890,5890,0
20230904,092000,8748820,5890,5890,5890,5890,500
20230904,091900,5803820,5870,5870,5870,5870,682
20230904,091800,1800480,5860,5860,5860,5860,0
20230904,091700,1800480,5860,5860,5860,5860,0
20230904,091600,1800480,5860,5860,5860,5860,0
20230904,091500,1800480,5860,5860,5860,5860,0
20230904,091400,1800480,5860,5860,5860,5860,10
20230904,091300,1741880,5880,5880,5880,5880,0
20230904,091200,1741880,5880,5880,5880,5880,0
20230904,091100,1741880,5880,5880,5880,5880,33
20230904,091000,1547840,5920,5920,5920,5920,0
20230904,090900,1547840,5920,5920,5920,5920,0
20230904,090800,1547840,5920,5920,5920,5920,0
20230904,090700,1547840,5920,5920,5920,5920,0
20230904,090600,1547840,5920,5920,5920,5920,1
20230904,090500,1541920,5890,5890,5890,5890,0
20230904,090400,1541920,5890,5890,5890,5890,240
20230904,090300,128320,5890,5890,5890,5890,0
20230904,090200,128320,5890,5890,5890,5890,0
20230904,090100,128320,5890,5890,5890,5890,1
20230904,090000,122430,5830,5830,5830,5830,21