KissMeData/100700/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,195000,53397175,2695,2695,2695,2695,600
20230906,194900,53397175,2695,2695,2695,2695,0
20230906,194800,53397175,2695,2695,2695,2695,0
20230906,194700,53397175,2695,2695,2695,2695,0
20230906,194600,53397175,2695,2695,2695,2695,0
20230906,194500,53397175,2695,2695,2695,2695,0
20230906,194400,53397175,2695,2695,2695,2695,0
20230906,194300,53397175,2695,2695,2695,2695,0
20230906,194200,53397175,2695,2695,2695,2695,0
20230906,194100,53397175,2695,2695,2695,2695,0
20230906,194000,53397175,2695,2695,2695,2695,0
20230906,193900,53397175,2695,2695,2695,2695,0
20230906,193800,53397175,2695,2695,2695,2695,0
20230906,193700,53397175,2695,2695,2695,2695,0
20230906,193600,53397175,2695,2695,2695,2695,0
20230906,193500,53397175,2695,2695,2695,2695,0
20230906,193400,53397175,2695,2695,2695,2695,0
20230906,193300,53397175,2695,2695,2695,2695,0
20230906,193200,53397175,2695,2695,2695,2695,0
20230906,193100,53397175,2695,2695,2695,2695,0
20230906,193000,53397175,2695,2695,2695,2695,0
20230906,192900,53397175,2695,2695,2695,2695,0
20230906,192800,53397175,2695,2695,2695,2695,0
20230906,192700,53397175,2695,2695,2695,2695,0
20230906,192600,53397175,2695,2695,2695,2695,0
20230906,192500,53397175,2695,2695,2695,2695,0
20230906,192400,53397175,2695,2695,2695,2695,0
20230906,192300,53397175,2695,2695,2695,2695,0
20230906,192200,53397175,2695,2695,2695,2695,0
20230906,192100,53397175,2695,2695,2695,2695,0
20230906,192000,53397175,2695,2695,2695,2695,600
20230906,191900,53397175,2695,2695,2695,2695,0
20230906,191800,53397175,2695,2695,2695,2695,0
20230906,191700,53397175,2695,2695,2695,2695,0
20230906,191600,53397175,2695,2695,2695,2695,0
20230906,191500,53397175,2695,2695,2695,2695,0
20230906,191400,53397175,2695,2695,2695,2695,0
20230906,191300,53397175,2695,2695,2695,2695,0
20230906,191200,53397175,2695,2695,2695,2695,0
20230906,191100,53397175,2695,2695,2695,2695,0
20230906,191000,53397175,2695,2695,2695,2695,0
20230906,190900,53397175,2695,2695,2695,2695,0
20230906,190800,53397175,2695,2695,2695,2695,0
20230906,190700,53397175,2695,2695,2695,2695,0
20230906,190600,53397175,2695,2695,2695,2695,0
20230906,190500,53397175,2695,2695,2695,2695,0
20230906,190400,53397175,2695,2695,2695,2695,0
20230906,190300,53397175,2695,2695,2695,2695,0
20230906,190200,53397175,2695,2695,2695,2695,0
20230906,190100,53397175,2695,2695,2695,2695,0
20230906,190000,53397175,2695,2695,2695,2695,0
20230906,185900,53397175,2695,2695,2695,2695,0
20230906,185800,53397175,2695,2695,2695,2695,0
20230906,185700,53397175,2695,2695,2695,2695,0
20230906,185600,53397175,2695,2695,2695,2695,0
20230906,185500,53397175,2695,2695,2695,2695,0
20230906,185400,53397175,2695,2695,2695,2695,0
20230906,185300,53397175,2695,2695,2695,2695,0
20230906,185200,53397175,2695,2695,2695,2695,0
20230906,185100,53397175,2695,2695,2695,2695,0
20230906,185000,53397175,2695,2695,2695,2695,600
20230906,184900,53397175,2695,2695,2695,2695,0
20230906,184800,53397175,2695,2695,2695,2695,0
20230906,184700,53397175,2695,2695,2695,2695,0
20230906,184600,53397175,2695,2695,2695,2695,0
20230906,184500,53397175,2695,2695,2695,2695,0
20230906,184400,53397175,2695,2695,2695,2695,0
20230906,184300,53397175,2695,2695,2695,2695,0
20230906,184200,53397175,2695,2695,2695,2695,0
20230906,184100,53397175,2695,2695,2695,2695,0
20230906,184000,53397175,2695,2695,2695,2695,0
20230906,183900,53397175,2695,2695,2695,2695,0
20230906,183800,53397175,2695,2695,2695,2695,0
20230906,183700,53397175,2695,2695,2695,2695,0
20230906,183600,53397175,2695,2695,2695,2695,0
20230906,183500,53397175,2695,2695,2695,2695,0
20230906,183400,53397175,2695,2695,2695,2695,0
20230906,183300,53397175,2695,2695,2695,2695,0
20230906,183200,53397175,2695,2695,2695,2695,0
20230906,183100,53397175,2695,2695,2695,2695,0
20230906,183000,53397175,2695,2695,2695,2695,0
20230906,182900,53397175,2695,2695,2695,2695,0
20230906,182800,53397175,2695,2695,2695,2695,0
20230906,182700,53397175,2695,2695,2695,2695,0
20230906,182600,53397175,2695,2695,2695,2695,0
20230906,182500,53397175,2695,2695,2695,2695,0
20230906,182400,53397175,2695,2695,2695,2695,0
20230906,182300,53397175,2695,2695,2695,2695,0
20230906,182200,53397175,2695,2695,2695,2695,0
20230906,182100,53397175,2695,2695,2695,2695,0
20230906,182000,53397175,2695,2695,2695,2695,600
20230906,181900,53397175,2695,2695,2695,2695,0
20230906,181800,53397175,2695,2695,2695,2695,0
20230906,181700,53397175,2695,2695,2695,2695,0
20230906,181600,53397175,2695,2695,2695,2695,0
20230906,181500,53397175,2695,2695,2695,2695,0
20230906,181400,53397175,2695,2695,2695,2695,0
20230906,181300,53397175,2695,2695,2695,2695,0
20230906,181200,53397175,2695,2695,2695,2695,0
20230906,181100,53397175,2695,2695,2695,2695,0
20230906,181000,53397175,2695,2695,2695,2695,0
20230906,180900,53397175,2695,2695,2695,2695,0
20230906,180800,53397175,2695,2695,2695,2695,0
20230906,180700,53397175,2695,2695,2695,2695,0
20230906,180600,53397175,2695,2695,2695,2695,0
20230906,180500,53397175,2695,2695,2695,2695,0
20230906,180400,53397175,2695,2695,2695,2695,0
20230906,180300,53397175,2695,2695,2695,2695,0
20230906,180200,53397175,2695,2695,2695,2695,0
20230906,180100,53397175,2695,2695,2695,2695,0
20230906,180000,53397175,2695,2695,2695,2695,0
20230906,175900,53397175,2695,2695,2695,2695,0
20230906,175800,53397175,2695,2695,2695,2695,0
20230906,175700,53397175,2695,2695,2695,2695,0
20230906,175600,53397175,2695,2695,2695,2695,0
20230906,175500,53397175,2695,2695,2695,2695,0
20230906,175400,53397175,2695,2695,2695,2695,0
20230906,175300,53397175,2695,2695,2695,2695,0
20230906,175200,53397175,2695,2695,2695,2695,0
20230906,175100,53397175,2695,2695,2695,2695,0
20230906,175000,53397175,2695,2695,2695,2695,600
20230906,174900,53397175,2695,2695,2695,2695,0
20230906,174800,53397175,2695,2695,2695,2695,0
20230906,174700,53397175,2695,2695,2695,2695,0
20230906,174600,53397175,2695,2695,2695,2695,0
20230906,174500,53397175,2695,2695,2695,2695,0
20230906,174400,53397175,2695,2695,2695,2695,0
20230906,174300,53397175,2695,2695,2695,2695,0
20230906,174200,53397175,2695,2695,2695,2695,0
20230906,174100,53397175,2695,2695,2695,2695,0
20230906,174000,53397175,2695,2695,2695,2695,0
20230906,173900,53397175,2695,2695,2695,2695,0
20230906,173800,53397175,2695,2695,2695,2695,0
20230906,173700,53397175,2695,2695,2695,2695,0
20230906,173600,53397175,2695,2695,2695,2695,0
20230906,173500,53397175,2695,2695,2695,2695,0
20230906,173400,53397175,2695,2695,2695,2695,0
20230906,173300,53397175,2695,2695,2695,2695,0
20230906,173200,53397175,2695,2695,2695,2695,0
20230906,173100,53397175,2695,2695,2695,2695,0
20230906,173000,53397175,2695,2695,2695,2695,0
20230906,172900,53397175,2695,2695,2695,2695,0
20230906,172800,53397175,2695,2695,2695,2695,0
20230906,172700,53397175,2695,2695,2695,2695,0
20230906,172600,53397175,2695,2695,2695,2695,0
20230906,172500,53397175,2695,2695,2695,2695,0
20230906,172400,53397175,2695,2695,2695,2695,0
20230906,172300,53397175,2695,2695,2695,2695,0
20230906,172200,53397175,2695,2695,2695,2695,0
20230906,172100,53397175,2695,2695,2695,2695,0
20230906,172000,53397175,2695,2695,2695,2695,600
20230906,171900,53397175,2695,2695,2695,2695,0
20230906,171800,53397175,2695,2695,2695,2695,0
20230906,171700,53397175,2695,2695,2695,2695,0
20230906,171600,53397175,2695,2695,2695,2695,0
20230906,171500,53397175,2695,2695,2695,2695,0
20230906,171400,53397175,2695,2695,2695,2695,0
20230906,171300,53397175,2695,2695,2695,2695,0
20230906,171200,53397175,2695,2695,2695,2695,0
20230906,171100,53397175,2695,2695,2695,2695,0
20230906,171000,53397175,2695,2695,2695,2695,0
20230906,170900,53397175,2695,2695,2695,2695,0
20230906,170800,53397175,2695,2695,2695,2695,0
20230906,170700,53397175,2695,2695,2695,2695,0
20230906,170600,53397175,2695,2695,2695,2695,0
20230906,170500,53397175,2695,2695,2695,2695,0
20230906,170400,53397175,2695,2695,2695,2695,0
20230906,170300,53397175,2695,2695,2695,2695,0
20230906,170200,53397175,2695,2695,2695,2695,0
20230906,170100,53397175,2695,2695,2695,2695,0
20230906,170000,53397175,2695,2695,2695,2695,0
20230906,165900,53397175,2695,2695,2695,2695,0
20230906,165800,53397175,2695,2695,2695,2695,0
20230906,165700,53397175,2695,2695,2695,2695,0
20230906,165600,53397175,2695,2695,2695,2695,0
20230906,165500,53397175,2695,2695,2695,2695,0
20230906,165400,53397175,2695,2695,2695,2695,0
20230906,165300,53397175,2695,2695,2695,2695,0
20230906,165200,53397175,2695,2695,2695,2695,0
20230906,165100,53397175,2695,2695,2695,2695,0
20230906,165000,53397175,2695,2695,2695,2695,600
20230906,164900,53397175,2695,2695,2695,2695,0
20230906,164800,53397175,2695,2695,2695,2695,0
20230906,164700,53397175,2695,2695,2695,2695,0
20230906,164600,53397175,2695,2695,2695,2695,0
20230906,164500,53397175,2695,2695,2695,2695,0
20230906,164400,53397175,2695,2695,2695,2695,0
20230906,164300,53397175,2695,2695,2695,2695,0
20230906,164200,53397175,2695,2695,2695,2695,0
20230906,164100,53397175,2695,2695,2695,2695,0
20230906,164000,53397175,2695,2695,2695,2695,0
20230906,163900,53397175,2695,2695,2695,2695,0
20230906,163800,53397175,2695,2695,2695,2695,0
20230906,163700,53397175,2695,2695,2695,2695,0
20230906,163600,53397175,2695,2695,2695,2695,0
20230906,163500,53397175,2695,2695,2695,2695,0
20230906,163400,53397175,2695,2695,2695,2695,0
20230906,163300,53397175,2695,2695,2695,2695,0
20230906,163200,53397175,2695,2695,2695,2695,0
20230906,163100,53397175,2695,2695,2695,2695,0
20230906,163000,53397175,2695,2695,2695,2695,0
20230906,162900,53397175,2695,2695,2695,2695,0
20230906,162800,53397175,2695,2695,2695,2695,0
20230906,162700,53397175,2695,2695,2695,2695,0
20230906,162600,53397175,2695,2695,2695,2695,0
20230906,162500,53397175,2695,2695,2695,2695,0
20230906,162400,53397175,2695,2695,2695,2695,0
20230906,162300,53397175,2695,2695,2695,2695,0
20230906,162200,53397175,2695,2695,2695,2695,0
20230906,162100,53397175,2695,2695,2695,2695,0
20230906,162000,53397175,2695,2695,2695,2695,600
20230906,161900,53397175,2695,2695,2695,2695,0
20230906,161800,53397175,2695,2695,2695,2695,0
20230906,161700,53397175,2695,2695,2695,2695,0
20230906,161600,53397175,2695,2695,2695,2695,0
20230906,161500,53397175,2695,2695,2695,2695,0
20230906,161400,53397175,2695,2695,2695,2695,0
20230906,161300,53397175,2695,2695,2695,2695,0
20230906,161200,53397175,2695,2695,2695,2695,0
20230906,161100,53397175,2695,2695,2695,2695,0
20230906,161000,53397175,2695,2695,2695,2695,0
20230906,160900,53397175,2695,2695,2695,2695,0
20230906,160800,53397175,2695,2695,2695,2695,0
20230906,160700,53397175,2695,2695,2695,2695,0
20230906,160600,53397175,2695,2695,2695,2695,0
20230906,160500,53397175,2695,2695,2695,2695,0
20230906,160400,53397175,2695,2695,2695,2695,0
20230906,160300,53397175,2695,2695,2695,2695,0
20230906,160200,53397175,2695,2695,2695,2695,0
20230906,160100,53397175,2695,2695,2695,2695,0
20230906,160000,53397175,2695,2695,2695,2695,0
20230906,155900,53397175,2695,2695,2695,2695,0
20230906,155800,53397175,2695,2695,2695,2695,0
20230906,155700,53397175,2695,2695,2695,2695,0
20230906,155600,53397175,2695,2695,2695,2695,0
20230906,155500,53397175,2695,2695,2695,2695,0
20230906,155400,53397175,2695,2695,2695,2695,0
20230906,155300,53397175,2695,2695,2695,2695,0
20230906,155200,53397175,2695,2695,2695,2695,0
20230906,155100,53397175,2695,2695,2695,2695,0
20230906,155000,53397175,2695,2695,2695,2695,600
20230906,154900,53397175,2695,2695,2695,2695,0
20230906,154800,53397175,2695,2695,2695,2695,0
20230906,154700,53397175,2695,2695,2695,2695,0
20230906,154600,53397175,2695,2695,2695,2695,0
20230906,154500,53397175,2695,2695,2695,2695,0
20230906,154400,53397175,2695,2695,2695,2695,0
20230906,154300,53397175,2695,2695,2695,2695,0
20230906,154200,53397175,2695,2695,2695,2695,0
20230906,154100,53397175,2695,2695,2695,2695,0
20230906,154000,53397175,2695,2695,2695,2695,0
20230906,153900,53397175,2695,2695,2695,2695,0
20230906,153800,53397175,2695,2695,2695,2695,0
20230906,153700,53397175,2695,2695,2695,2695,0
20230906,153600,53397175,2695,2695,2695,2695,0
20230906,153500,53397175,2695,2695,2695,2695,0
20230906,153400,53397175,2695,2695,2695,2695,0
20230906,153300,53397175,2695,2695,2695,2695,0
20230906,153200,53397175,2695,2695,2695,2695,0
20230906,153100,53397175,2695,2695,2695,2695,0
20230906,153000,53397175,2695,2695,2695,2695,600
20230906,152900,51780175,2705,2705,2705,2705,0
20230906,152800,51780175,2705,2705,2705,2705,0
20230906,152700,51780175,2705,2705,2705,2705,0
20230906,152600,51780175,2705,2705,2705,2705,0
20230906,152500,51780175,2705,2705,2705,2705,0
20230906,152400,51780175,2705,2705,2705,2705,0
20230906,152300,51780175,2705,2705,2705,2705,0
20230906,152200,51780175,2705,2705,2705,2705,0
20230906,152100,51780175,2705,2705,2705,2705,0
20230906,152000,51780175,2705,2705,2705,2705,0
20230906,151900,51780175,2705,2705,2705,2700,308
20230906,151800,50948010,2705,2705,2705,2705,0
20230906,151700,50948010,2705,2705,2705,2705,0
20230906,151600,50948010,2705,2705,2705,2705,1
20230906,151500,50945305,2695,2695,2695,2695,0
20230906,151400,50945305,2695,2695,2695,2695,0
20230906,151300,50945305,2695,2695,2695,2695,68
20230906,151200,50762045,2700,2700,2700,2700,0
20230906,151100,50762045,2700,2700,2700,2700,0
20230906,151000,50762045,2700,2700,2700,2700,0
20230906,150900,50762045,2700,2700,2700,2700,0
20230906,150800,50762045,2700,2700,2700,2700,0
20230906,150700,50762045,2700,2700,2700,2700,0
20230906,150600,50762045,2700,2700,2700,2700,0
20230906,150500,50762045,2700,2700,2700,2700,0
20230906,150400,50762045,2700,2700,2700,2700,0
20230906,150300,50762045,2700,2700,2700,2700,0
20230906,150200,50762045,2700,2700,2700,2700,300
20230906,150100,49952045,2705,2705,2705,2705,0
20230906,150000,49952045,2705,2705,2705,2705,0
20230906,145900,49952045,2705,2705,2705,2705,0
20230906,145800,49952045,2705,2705,2705,2705,0
20230906,145700,49952045,2705,2705,2705,2705,0
20230906,145600,49952045,2705,2705,2705,2705,0
20230906,145500,49952045,2705,2695,2705,2690,1001
20230906,145400,47254915,2695,2695,2695,2695,0
20230906,145300,47254915,2695,2695,2695,2695,0
20230906,145200,47254915,2695,2695,2695,2695,0
20230906,145100,47254915,2695,2705,2705,2695,202
20230906,145000,46709515,2700,2700,2700,2700,32
20230906,144900,46623115,2705,2705,2705,2705,0
20230906,144800,46623115,2705,2705,2705,2705,0
20230906,144700,46623115,2705,2705,2705,2705,0
20230906,144600,46623115,2705,2705,2705,2705,0
20230906,144500,46623115,2705,2705,2705,2705,50
20230906,144400,46487865,2700,2700,2700,2700,0
20230906,144300,46487865,2700,2700,2700,2700,0
20230906,144200,46487865,2700,2700,2700,2700,30
20230906,144100,46406865,2705,2705,2705,2705,4
20230906,144000,46396045,2705,2705,2705,2705,10
20230906,143900,46368995,2705,2705,2705,2705,369
20230906,143800,45370850,2700,2700,2700,2700,0
20230906,143700,45370850,2700,2700,2700,2700,0
20230906,143600,45370850,2700,2700,2700,2700,400
20230906,143500,44290850,2700,2700,2700,2700,0
20230906,143400,44290850,2700,2700,2700,2700,0
20230906,143300,44290850,2700,2700,2700,2700,0
20230906,143200,44290850,2700,2700,2700,2700,0
20230906,143100,44290850,2700,2700,2700,2700,0
20230906,143000,44290850,2700,2700,2700,2700,0
20230906,142900,44290850,2700,2700,2700,2700,0
20230906,142800,44290850,2700,2700,2700,2700,222
20230906,142700,43691450,2700,2700,2700,2700,100
20230906,142600,43421450,2700,2700,2700,2700,0
20230906,142500,43421450,2700,2700,2700,2700,0
20230906,142400,43421450,2700,2700,2700,2700,0
20230906,142300,43421450,2700,2700,2700,2700,0
20230906,142200,43421450,2700,2700,2700,2700,0
20230906,142100,43421450,2700,2700,2700,2700,0
20230906,142000,43421450,2700,2700,2700,2700,0
20230906,141900,43421450,2700,2700,2700,2700,0
20230906,141800,43421450,2700,2700,2700,2700,0
20230906,141700,43421450,2700,2700,2700,2700,10
20230906,141600,43394450,2695,2695,2695,2695,0
20230906,141500,43394450,2695,2695,2695,2695,0
20230906,141400,43394450,2695,2695,2695,2695,0
20230906,141300,43394450,2695,2695,2695,2695,0
20230906,141200,43394450,2695,2695,2695,2695,0
20230906,141100,43394450,2695,2695,2695,2695,244
20230906,141000,42736870,2695,2695,2695,2695,0
20230906,140900,42736870,2695,2695,2695,2695,0
20230906,140800,42736870,2695,2695,2695,2695,0
20230906,140700,42736870,2695,2695,2695,2695,0
20230906,140600,42736870,2695,2695,2695,2695,0
20230906,140500,42736870,2695,2695,2695,2695,0
20230906,140400,42736870,2695,2695,2695,2695,0
20230906,140300,42736870,2695,2695,2695,2695,0
20230906,140200,42736870,2695,2695,2695,2695,642
20230906,140100,41006680,2695,2695,2695,2695,0
20230906,140000,41006680,2695,2695,2695,2695,2199
20230906,135900,35080375,2695,2695,2695,2695,0
20230906,135800,35080375,2695,2695,2695,2695,0
20230906,135700,35080375,2695,2695,2695,2695,0
20230906,135600,35080375,2695,2695,2695,2695,0
20230906,135500,35080375,2695,2695,2695,2695,0
20230906,135400,35080375,2695,2695,2695,2695,0
20230906,135300,35080375,2695,2695,2695,2695,0
20230906,135200,35080375,2695,2695,2695,2695,0
20230906,135100,35080375,2695,2695,2695,2695,1
20230906,135000,35077680,2690,2690,2690,2690,0
20230906,134900,35077680,2690,2690,2690,2690,0
20230906,134800,35077680,2690,2690,2690,2690,1493
20230906,134700,31061510,2695,2695,2695,2695,0
20230906,134600,31061510,2695,2695,2695,2695,0
20230906,134500,31061510,2695,2695,2695,2695,100
20230906,134400,30792010,2695,2695,2695,2695,0
20230906,134300,30792010,2695,2695,2695,2695,0
20230906,134200,30792010,2695,2700,2700,2695,295
20230906,134100,29996945,2705,2705,2705,2705,0
20230906,134000,29996945,2705,2705,2705,2705,0
20230906,133900,29996945,2705,2705,2705,2705,0
20230906,133800,29996945,2705,2705,2705,2705,0
20230906,133700,29996945,2705,2705,2705,2705,0
20230906,133600,29996945,2705,2705,2705,2705,0
20230906,133500,29996945,2705,2705,2705,2705,120
20230906,133400,29672345,2705,2705,2705,2705,0
20230906,133300,29672345,2705,2705,2705,2705,0
20230906,133200,29672345,2705,2705,2705,2705,0
20230906,133100,29672345,2705,2705,2705,2705,0
20230906,133000,29672345,2705,2705,2705,2705,0
20230906,132900,29672345,2705,2705,2705,2705,98
20230906,132800,29407255,2700,2700,2700,2700,0
20230906,132700,29407255,2700,2700,2700,2700,2
20230906,132600,29401855,2700,2700,2700,2700,51
20230906,132500,29264155,2705,2705,2705,2705,0
20230906,132400,29264155,2705,2705,2705,2705,0
20230906,132300,29264155,2705,2705,2705,2705,0
20230906,132200,29264155,2705,2705,2705,2705,0
20230906,132100,29264155,2705,2705,2705,2705,0
20230906,132000,29264155,2705,2705,2705,2705,0
20230906,131900,29264155,2705,2705,2705,2705,10
20230906,131800,29237105,2705,2705,2705,2705,0
20230906,131700,29237105,2705,2705,2705,2705,0
20230906,131600,29237105,2705,2705,2705,2705,0
20230906,131500,29237105,2705,2705,2705,2705,0
20230906,131400,29237105,2705,2705,2705,2705,0
20230906,131300,29237105,2705,2705,2705,2705,0
20230906,131200,29237105,2705,2705,2705,2705,0
20230906,131100,29237105,2705,2705,2705,2705,0
20230906,131000,29237105,2705,2705,2705,2705,0
20230906,130900,29237105,2705,2705,2705,2705,0
20230906,130800,29237105,2705,2705,2705,2705,20
20230906,130700,29183005,2700,2700,2700,2700,0
20230906,130600,29183005,2700,2700,2700,2700,0
20230906,130500,29183005,2700,2700,2700,2700,0
20230906,130400,29183005,2700,2700,2700,2700,0
20230906,130300,29183005,2700,2700,2700,2700,0
20230906,130200,29183005,2700,2700,2700,2700,50
20230906,130100,29048005,2705,2705,2705,2705,0
20230906,130000,29048005,2705,2705,2705,2705,0
20230906,125900,29048005,2705,2705,2705,2705,0
20230906,125800,29048005,2705,2705,2705,2705,0
20230906,125700,29048005,2705,2705,2705,2705,0
20230906,125600,29048005,2705,2705,2705,2705,499
20230906,125500,27698210,2700,2700,2700,2700,0
20230906,125400,27698210,2700,2700,2700,2700,0
20230906,125300,27698210,2700,2700,2700,2700,0
20230906,125200,27698210,2700,2700,2700,2700,0
20230906,125100,27698210,2700,2700,2700,2700,0
20230906,125000,27698210,2700,2700,2700,2700,0
20230906,124900,27698210,2700,2700,2700,2700,49
20230906,124800,27565910,2695,2695,2695,2695,0
20230906,124700,27565910,2695,2695,2695,2695,0
20230906,124600,27565910,2695,2695,2695,2695,0
20230906,124500,27565910,2695,2695,2695,2695,0
20230906,124400,27565910,2695,2695,2695,2695,100
20230906,124300,27296410,2695,2695,2695,2695,0
20230906,124200,27296410,2695,2695,2695,2695,3
20230906,124100,27288325,2695,2695,2695,2695,5
20230906,124000,27274850,2705,2705,2705,2705,0
20230906,123900,27274850,2705,2705,2705,2705,0
20230906,123800,27274850,2705,2705,2705,2705,37
20230906,123700,27174765,2695,2695,2695,2695,0
20230906,123600,27174765,2695,2695,2695,2695,0
20230906,123500,27174765,2695,2695,2695,2695,0
20230906,123400,27174765,2695,2695,2695,2695,0
20230906,123300,27174765,2695,2695,2695,2695,0
20230906,123200,27174765,2695,2695,2695,2695,0
20230906,123100,27174765,2695,2695,2695,2695,0
20230906,123000,27174765,2695,2695,2695,2695,0
20230906,122900,27174765,2695,2700,2700,2695,102
20230906,122800,26899820,2705,2705,2705,2705,0
20230906,122700,26899820,2705,2705,2705,2705,25
20230906,122600,26832195,2705,2705,2705,2705,0
20230906,122500,26832195,2705,2705,2705,2705,0
20230906,122400,26832195,2705,2705,2705,2705,0
20230906,122300,26832195,2705,2705,2705,2705,0
20230906,122200,26832195,2705,2705,2705,2705,1
20230906,122100,26829490,2705,2705,2705,2705,0
20230906,122000,26829490,2705,2705,2705,2705,0
20230906,121900,26829490,2705,2705,2705,2705,0
20230906,121800,26829490,2705,2705,2705,2705,0
20230906,121700,26829490,2705,2705,2705,2705,0
20230906,121600,26829490,2705,2705,2705,2705,1
20230906,121500,26826785,2705,2705,2705,2705,0
20230906,121400,26826785,2705,2705,2705,2705,0
20230906,121300,26826785,2705,2705,2705,2705,1
20230906,121200,26824080,2705,2705,2705,2705,0
20230906,121100,26824080,2705,2705,2705,2705,0
20230906,121000,26824080,2705,2705,2705,2705,10
20230906,120900,26797030,2690,2690,2690,2690,0
20230906,120800,26797030,2690,2690,2690,2690,0
20230906,120700,26797030,2690,2690,2690,2690,0
20230906,120600,26797030,2690,2690,2690,2690,0
20230906,120500,26797030,2690,2690,2690,2690,0
20230906,120400,26797030,2690,2705,2705,2690,3
20230906,120300,26788940,2695,2695,2695,2695,27
20230906,120200,26716175,2705,2705,2705,2705,0
20230906,120100,26716175,2705,2705,2705,2705,1
20230906,120000,26713470,2695,2695,2695,2695,0
20230906,115900,26713470,2695,2695,2695,2695,0
20230906,115800,26713470,2695,2695,2695,2695,4
20230906,115700,26702690,2690,2690,2695,2690,203
20230906,115600,26155620,2695,2695,2695,2695,0
20230906,115500,26155620,2695,2695,2695,2695,0
20230906,115400,26155620,2695,2695,2695,2695,0
20230906,115300,26155620,2695,2695,2695,2695,0
20230906,115200,26155620,2695,2695,2695,2695,1
20230906,115100,26152925,2695,2695,2695,2695,0
20230906,115000,26152925,2695,2695,2695,2695,2
20230906,114900,26147535,2695,2695,2695,2695,362
20230906,114800,25171945,2695,2695,2695,2695,0
20230906,114700,25171945,2695,2695,2695,2695,0
20230906,114600,25171945,2695,2695,2695,2695,0
20230906,114500,25171945,2695,2695,2695,2695,2
20230906,114400,25166555,2700,2700,2700,2700,21
20230906,114300,25109855,2700,2700,2700,2700,0
20230906,114200,25109855,2700,2700,2700,2700,0
20230906,114100,25109855,2700,2700,2700,2700,0
20230906,114000,25109855,2700,2700,2700,2700,0
20230906,113900,25109855,2700,2700,2700,2700,0
20230906,113800,25109855,2700,2700,2700,2700,1
20230906,113700,25107155,2705,2705,2705,2705,0
20230906,113600,25107155,2705,2705,2705,2705,0
20230906,113500,25107155,2705,2705,2705,2705,0
20230906,113400,25107155,2705,2705,2705,2705,1
20230906,113300,25104450,2705,2705,2705,2705,0
20230906,113200,25104450,2705,2705,2705,2705,0
20230906,113100,25104450,2705,2700,2705,2695,91
20230906,113000,24859155,2705,2705,2705,2705,0
20230906,112900,24859155,2705,2705,2705,2705,0
20230906,112800,24859155,2705,2705,2705,2705,50
20230906,112700,24723905,2705,2705,2705,2705,0
20230906,112600,24723905,2705,2705,2705,2705,0
20230906,112500,24723905,2705,2705,2705,2705,0
20230906,112400,24723905,2705,2705,2705,2705,0
20230906,112300,24723905,2705,2705,2705,2705,1
20230906,112200,24721200,2705,2705,2705,2705,0
20230906,112100,24721200,2705,2705,2705,2705,0
20230906,112000,24721200,2705,2705,2705,2705,50
20230906,111900,24585950,2705,2705,2705,2705,1
20230906,111800,24583245,2695,2705,2705,2695,100
20230906,111700,24313450,2710,2710,2710,2710,1
20230906,111600,24310740,2705,2705,2705,2705,20
20230906,111500,24256640,2710,2710,2710,2710,0
20230906,111400,24256640,2710,2710,2710,2710,51
20230906,111300,24118430,2705,2705,2705,2705,0
20230906,111200,24118430,2705,2705,2705,2705,0
20230906,111100,24118430,2705,2705,2705,2705,0
20230906,111000,24118430,2705,2705,2705,2705,7
20230906,110900,24099495,2710,2710,2710,2710,0
20230906,110800,24099495,2710,2710,2710,2710,0
20230906,110700,24099495,2710,2710,2710,2710,0
20230906,110600,24099495,2710,2710,2710,2710,1846
20230906,110500,19096835,2710,2710,2710,2710,0
20230906,110400,19096835,2710,2710,2710,2710,0
20230906,110300,19096835,2710,2710,2710,2710,2
20230906,110200,19091415,2710,2710,2710,2710,0
20230906,110100,19091415,2710,2710,2710,2710,1
20230906,110000,19088705,2710,2710,2710,2710,0
20230906,105900,19088705,2710,2710,2710,2710,0
20230906,105800,19088705,2710,2710,2710,2710,0
20230906,105700,19088705,2710,2710,2710,2710,0
20230906,105600,19088705,2710,2710,2710,2710,0
20230906,105500,19088705,2710,2710,2710,2710,0
20230906,105400,19088705,2710,2710,2710,2710,0
20230906,105300,19088705,2710,2710,2710,2710,0
20230906,105200,19088705,2710,2710,2710,2710,0
20230906,105100,19088705,2710,2710,2710,2710,0
20230906,105000,19088705,2710,2710,2710,2710,0
20230906,104900,19088705,2710,2710,2710,2710,0
20230906,104800,19088705,2710,2710,2710,2710,97
20230906,104700,18825835,2710,2710,2710,2710,0
20230906,104600,18825835,2710,2710,2710,2710,0
20230906,104500,18825835,2710,2710,2710,2710,0
20230906,104400,18825835,2710,2710,2710,2710,0
20230906,104300,18825835,2710,2710,2710,2710,0
20230906,104200,18825835,2710,2710,2710,2710,1
20230906,104100,18823125,2710,2710,2710,2710,0
20230906,104000,18823125,2710,2710,2710,2710,0
20230906,103900,18823125,2710,2710,2710,2710,0
20230906,103800,18823125,2710,2710,2710,2710,300
20230906,103700,18010125,2710,2710,2710,2710,0
20230906,103600,18010125,2710,2710,2710,2710,0
20230906,103500,18010125,2710,2710,2710,2710,1
20230906,103400,18007415,2710,2710,2710,2710,0
20230906,103300,18007415,2710,2710,2710,2710,0
20230906,103200,18007415,2710,2710,2710,2710,0
20230906,103100,18007415,2710,2710,2710,2710,300
20230906,103000,17194415,2710,2710,2710,2710,0
20230906,102900,17194415,2710,2710,2710,2710,0
20230906,102800,17194415,2710,2710,2710,2710,37
20230906,102700,17094145,2710,2710,2710,2710,0
20230906,102600,17094145,2710,2710,2710,2710,0
20230906,102500,17094145,2710,2710,2710,2710,6
20230906,102400,17077885,2710,2710,2710,2710,4
20230906,102300,17067045,2710,2710,2710,2710,0
20230906,102200,17067045,2710,2710,2710,2710,0
20230906,102100,17067045,2710,2710,2710,2710,0
20230906,102000,17067045,2710,2710,2710,2710,5
20230906,101900,17053495,2710,2710,2710,2710,0
20230906,101800,17053495,2710,2710,2710,2710,151
20230906,101700,16644285,2710,2710,2710,2710,50
20230906,101600,16508785,2710,2710,2710,2710,0
20230906,101500,16508785,2710,2710,2710,2710,0
20230906,101400,16508785,2710,2705,2710,2705,101
20230906,101300,16235265,2705,2705,2705,2705,0
20230906,101200,16235265,2705,2705,2705,2705,0
20230906,101100,16235265,2705,2705,2705,2705,1
20230906,101000,16232560,2705,2705,2705,2705,388
20230906,100900,15183020,2705,2705,2705,2705,200
20230906,100800,14642020,2705,2705,2705,2705,0
20230906,100700,14642020,2705,2705,2705,2705,1
20230906,100600,14639315,2700,2700,2700,2700,0
20230906,100500,14639315,2700,2700,2700,2700,0
20230906,100400,14639315,2700,2700,2700,2700,0
20230906,100300,14639315,2700,2700,2700,2700,0
20230906,100200,14639315,2700,2700,2700,2700,0
20230906,100100,14639315,2700,2700,2700,2700,95
20230906,100000,14382815,2700,2700,2700,2700,0
20230906,095900,14382815,2700,2700,2700,2700,2
20230906,095800,14377415,2700,2700,2700,2700,3
20230906,095700,14369315,2690,2690,2690,2690,0
20230906,095600,14369315,2690,2690,2690,2690,0
20230906,095500,14369315,2690,2690,2690,2690,0
20230906,095400,14369315,2690,2690,2690,2690,0
20230906,095300,14369315,2690,2690,2690,2690,0
20230906,095200,14369315,2690,2690,2690,2690,86
20230906,095100,14137975,2705,2705,2705,2705,10
20230906,095000,14110925,2705,2705,2705,2705,1
20230906,094900,14108220,2690,2690,2690,2690,0
20230906,094800,14108220,2690,2690,2690,2690,0
20230906,094700,14108220,2690,2690,2690,2690,0
20230906,094600,14108220,2690,2700,2700,2690,997
20230906,094500,11423420,2705,2705,2705,2705,0
20230906,094400,11423420,2705,2705,2705,2705,0
20230906,094300,11423420,2705,2705,2705,2705,6
20230906,094200,11407190,2705,2705,2705,2705,0
20230906,094100,11407190,2705,2705,2705,2705,0
20230906,094000,11407190,2705,2705,2705,2705,4
20230906,093900,11396370,2705,2705,2705,2705,0
20230906,093800,11396370,2705,2705,2705,2705,4
20230906,093700,11385550,2705,2705,2705,2705,0
20230906,093600,11385550,2705,2705,2705,2705,1
20230906,093500,11382845,2705,2700,2705,2700,31
20230906,093400,11299140,2705,2705,2705,2705,0
20230906,093300,11299140,2705,2705,2705,2705,0
20230906,093200,11299140,2705,2705,2705,2705,25
20230906,093100,11231515,2710,2710,2710,2710,0
20230906,093000,11231515,2710,2710,2710,2710,30
20230906,092900,11150215,2710,2710,2710,2710,10
20230906,092800,11123115,2710,2710,2710,2710,0
20230906,092700,11123115,2710,2710,2710,2710,0
20230906,092600,11123115,2710,2710,2710,2710,6
20230906,092500,11106855,2710,2710,2710,2710,0
20230906,092400,11106855,2710,2710,2710,2710,0
20230906,092300,11106855,2710,2710,2710,2710,30
20230906,092200,11025555,2710,2710,2710,2710,0
20230906,092100,11025555,2710,2710,2710,2710,0
20230906,092000,11025555,2710,2710,2710,2710,0
20230906,091900,11025555,2710,2710,2710,2710,1
20230906,091800,11022845,2705,2705,2705,2705,30
20230906,091700,10941695,2705,2705,2705,2705,407
20230906,091600,9840760,2700,2700,2700,2700,50
20230906,091500,9705760,2700,2700,2700,2700,0
20230906,091400,9705760,2700,2700,2700,2700,0
20230906,091300,9705760,2700,2700,2700,2700,0
20230906,091200,9705760,2700,2700,2700,2700,1152
20230906,091100,6595360,2695,2695,2695,2695,0
20230906,091000,6595360,2695,2695,2695,2695,0
20230906,090900,6595360,2695,2695,2695,2695,0
20230906,090800,6595360,2695,2695,2695,2695,171
20230906,090700,6134515,2690,2690,2690,2690,0
20230906,090600,6134515,2690,2690,2690,2690,0
20230906,090500,6134515,2690,2690,2690,2690,0
20230906,090400,6134515,2690,2690,2690,2690,0
20230906,090300,6134515,2690,2690,2690,2690,140
20230906,090200,5757915,2690,2690,2690,2690,763
20230906,090100,3705445,2685,2685,2685,2685,27
20230906,090000,3632950,2680,2675,2680,2675,1358