KissMeData/397880/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,205100,364778295,2465,2465,2465,2465,6604
20230904,205000,364778295,2465,2465,2465,2465,0
20230904,204900,364778295,2465,2465,2465,2465,0
20230904,204800,364778295,2465,2465,2465,2465,0
20230904,204700,364778295,2465,2465,2465,2465,0
20230904,204600,364778295,2465,2465,2465,2465,0
20230904,204500,364778295,2465,2465,2465,2465,0
20230904,204400,364778295,2465,2465,2465,2465,0
20230904,204300,364778295,2465,2465,2465,2465,0
20230904,204200,364778295,2465,2465,2465,2465,0
20230904,204100,364778295,2465,2465,2465,2465,0
20230904,204000,364778295,2465,2465,2465,2465,0
20230904,203900,364778295,2465,2465,2465,2465,0
20230904,203800,364778295,2465,2465,2465,2465,0
20230904,203700,364778295,2465,2465,2465,2465,0
20230904,203600,364778295,2465,2465,2465,2465,0
20230904,203500,364778295,2465,2465,2465,2465,0
20230904,203400,364778295,2465,2465,2465,2465,0
20230904,203300,364778295,2465,2465,2465,2465,0
20230904,203200,364778295,2465,2465,2465,2465,0
20230904,203100,364778295,2465,2465,2465,2465,0
20230904,203000,364778295,2465,2465,2465,2465,0
20230904,202900,364778295,2465,2465,2465,2465,0
20230904,202800,364778295,2465,2465,2465,2465,0
20230904,202700,364778295,2465,2465,2465,2465,0
20230904,202600,364778295,2465,2465,2465,2465,0
20230904,202500,364778295,2465,2465,2465,2465,0
20230904,202400,364778295,2465,2465,2465,2465,0
20230904,202300,364778295,2465,2465,2465,2465,0
20230904,202200,364778295,2465,2465,2465,2465,0
20230904,202100,364778295,2465,2465,2465,2465,6604
20230904,202000,364778295,2465,2465,2465,2465,0
20230904,201900,364778295,2465,2465,2465,2465,0
20230904,201800,364778295,2465,2465,2465,2465,0
20230904,201700,364778295,2465,2465,2465,2465,0
20230904,201600,364778295,2465,2465,2465,2465,0
20230904,201500,364778295,2465,2465,2465,2465,0
20230904,201400,364778295,2465,2465,2465,2465,0
20230904,201300,364778295,2465,2465,2465,2465,0
20230904,201200,364778295,2465,2465,2465,2465,0
20230904,201100,364778295,2465,2465,2465,2465,0
20230904,201000,364778295,2465,2465,2465,2465,0
20230904,200900,364778295,2465,2465,2465,2465,0
20230904,200800,364778295,2465,2465,2465,2465,0
20230904,200700,364778295,2465,2465,2465,2465,0
20230904,200600,364778295,2465,2465,2465,2465,0
20230904,200500,364778295,2465,2465,2465,2465,0
20230904,200400,364778295,2465,2465,2465,2465,0
20230904,200300,364778295,2465,2465,2465,2465,0
20230904,200200,364778295,2465,2465,2465,2465,0
20230904,200100,364778295,2465,2465,2465,2465,0
20230904,200000,364778295,2465,2465,2465,2465,0
20230904,195900,364778295,2465,2465,2465,2465,0
20230904,195800,364778295,2465,2465,2465,2465,0
20230904,195700,364778295,2465,2465,2465,2465,0
20230904,195600,364778295,2465,2465,2465,2465,0
20230904,195500,364778295,2465,2465,2465,2465,0
20230904,195400,364778295,2465,2465,2465,2465,0
20230904,195300,364778295,2465,2465,2465,2465,0
20230904,195200,364778295,2465,2465,2465,2465,0
20230904,195100,364778295,2465,2465,2465,2465,6604
20230904,195000,364778295,2465,2465,2465,2465,0
20230904,194900,364778295,2465,2465,2465,2465,0
20230904,194800,364778295,2465,2465,2465,2465,0
20230904,194700,364778295,2465,2465,2465,2465,0
20230904,194600,364778295,2465,2465,2465,2465,0
20230904,194500,364778295,2465,2465,2465,2465,0
20230904,194400,364778295,2465,2465,2465,2465,0
20230904,194300,364778295,2465,2465,2465,2465,0
20230904,194200,364778295,2465,2465,2465,2465,0
20230904,194100,364778295,2465,2465,2465,2465,0
20230904,194000,364778295,2465,2465,2465,2465,0
20230904,193900,364778295,2465,2465,2465,2465,0
20230904,193800,364778295,2465,2465,2465,2465,0
20230904,193700,364778295,2465,2465,2465,2465,0
20230904,193600,364778295,2465,2465,2465,2465,0
20230904,193500,364778295,2465,2465,2465,2465,0
20230904,193400,364778295,2465,2465,2465,2465,0
20230904,193300,364778295,2465,2465,2465,2465,0
20230904,193200,364778295,2465,2465,2465,2465,0
20230904,193100,364778295,2465,2465,2465,2465,0
20230904,193000,364778295,2465,2465,2465,2465,0
20230904,192900,364778295,2465,2465,2465,2465,0
20230904,192800,364778295,2465,2465,2465,2465,0
20230904,192700,364778295,2465,2465,2465,2465,0
20230904,192600,364778295,2465,2465,2465,2465,0
20230904,192500,364778295,2465,2465,2465,2465,0
20230904,192400,364778295,2465,2465,2465,2465,0
20230904,192300,364778295,2465,2465,2465,2465,0
20230904,192200,364778295,2465,2465,2465,2465,0
20230904,192100,364778295,2465,2465,2465,2465,6604
20230904,192000,364778295,2465,2465,2465,2465,0
20230904,191900,364778295,2465,2465,2465,2465,0
20230904,191800,364778295,2465,2465,2465,2465,0
20230904,191700,364778295,2465,2465,2465,2465,0
20230904,191600,364778295,2465,2465,2465,2465,0
20230904,191500,364778295,2465,2465,2465,2465,0
20230904,191400,364778295,2465,2465,2465,2465,0
20230904,191300,364778295,2465,2465,2465,2465,0
20230904,191200,364778295,2465,2465,2465,2465,0
20230904,191100,364778295,2465,2465,2465,2465,0
20230904,191000,364778295,2465,2465,2465,2465,0
20230904,190900,364778295,2465,2465,2465,2465,0
20230904,190800,364778295,2465,2465,2465,2465,0
20230904,190700,364778295,2465,2465,2465,2465,0
20230904,190600,364778295,2465,2465,2465,2465,0
20230904,190500,364778295,2465,2465,2465,2465,0
20230904,190400,364778295,2465,2465,2465,2465,0
20230904,190300,364778295,2465,2465,2465,2465,0
20230904,190200,364778295,2465,2465,2465,2465,0
20230904,190100,364778295,2465,2465,2465,2465,0
20230904,190000,364778295,2465,2465,2465,2465,0
20230904,185900,364778295,2465,2465,2465,2465,0
20230904,185800,364778295,2465,2465,2465,2465,0
20230904,185700,364778295,2465,2465,2465,2465,0
20230904,185600,364778295,2465,2465,2465,2465,0
20230904,185500,364778295,2465,2465,2465,2465,0
20230904,185400,364778295,2465,2465,2465,2465,0
20230904,185300,364778295,2465,2465,2465,2465,0
20230904,185200,364778295,2465,2465,2465,2465,0
20230904,185100,364778295,2465,2465,2465,2465,6604
20230904,185000,364778295,2465,2465,2465,2465,0
20230904,184900,364778295,2465,2465,2465,2465,0
20230904,184800,364778295,2465,2465,2465,2465,0
20230904,184700,364778295,2465,2465,2465,2465,0
20230904,184600,364778295,2465,2465,2465,2465,0
20230904,184500,364778295,2465,2465,2465,2465,0
20230904,184400,364778295,2465,2465,2465,2465,0
20230904,184300,364778295,2465,2465,2465,2465,0
20230904,184200,364778295,2465,2465,2465,2465,0
20230904,184100,364778295,2465,2465,2465,2465,0
20230904,184000,364778295,2465,2465,2465,2465,0
20230904,183900,364778295,2465,2465,2465,2465,0
20230904,183800,364778295,2465,2465,2465,2465,0
20230904,183700,364778295,2465,2465,2465,2465,0
20230904,183600,364778295,2465,2465,2465,2465,0
20230904,183500,364778295,2465,2465,2465,2465,0
20230904,183400,364778295,2465,2465,2465,2465,0
20230904,183300,364778295,2465,2465,2465,2465,0
20230904,183200,364778295,2465,2465,2465,2465,0
20230904,183100,364778295,2465,2465,2465,2465,0
20230904,183000,364778295,2465,2465,2465,2465,0
20230904,182900,364778295,2465,2465,2465,2465,0
20230904,182800,364778295,2465,2465,2465,2465,0
20230904,182700,364778295,2465,2465,2465,2465,0
20230904,182600,364778295,2465,2465,2465,2465,0
20230904,182500,364778295,2465,2465,2465,2465,0
20230904,182400,364778295,2465,2465,2465,2465,0
20230904,182300,364778295,2465,2465,2465,2465,0
20230904,182200,364778295,2465,2465,2465,2465,0
20230904,182100,364778295,2465,2465,2465,2465,6604
20230904,182000,364778295,2465,2465,2465,2465,0
20230904,181900,364778295,2465,2465,2465,2465,0
20230904,181800,364778295,2465,2465,2465,2465,0
20230904,181700,364778295,2465,2465,2465,2465,0
20230904,181600,364778295,2465,2465,2465,2465,0
20230904,181500,364778295,2465,2465,2465,2465,0
20230904,181400,364778295,2465,2465,2465,2465,0
20230904,181300,364778295,2465,2465,2465,2465,0
20230904,181200,364778295,2465,2465,2465,2465,0
20230904,181100,364778295,2465,2465,2465,2465,0
20230904,181000,364778295,2465,2465,2465,2465,0
20230904,180900,364778295,2465,2465,2465,2465,0
20230904,180800,364778295,2465,2465,2465,2465,0
20230904,180700,364778295,2465,2465,2465,2465,0
20230904,180600,364778295,2465,2465,2465,2465,0
20230904,180500,364778295,2465,2465,2465,2465,0
20230904,180400,364778295,2465,2465,2465,2465,0
20230904,180300,364778295,2465,2465,2465,2465,0
20230904,180200,364778295,2465,2465,2465,2465,0
20230904,180100,364778295,2465,2465,2465,2465,0
20230904,180000,364778295,2465,2465,2465,2465,0
20230904,175900,364778295,2465,2465,2465,2465,0
20230904,175800,364778295,2465,2465,2465,2465,0
20230904,175700,364778295,2465,2465,2465,2465,0
20230904,175600,364778295,2465,2465,2465,2465,0
20230904,175500,364778295,2465,2465,2465,2465,0
20230904,175400,364778295,2465,2465,2465,2465,0
20230904,175300,364778295,2465,2465,2465,2465,0
20230904,175200,364778295,2465,2465,2465,2465,0
20230904,175100,364778295,2465,2465,2465,2465,6604
20230904,175000,364778295,2465,2465,2465,2465,0
20230904,174900,364778295,2465,2465,2465,2465,0
20230904,174800,364778295,2465,2465,2465,2465,0
20230904,174700,364778295,2465,2465,2465,2465,0
20230904,174600,364778295,2465,2465,2465,2465,0
20230904,174500,364778295,2465,2465,2465,2465,0
20230904,174400,364778295,2465,2465,2465,2465,0
20230904,174300,364778295,2465,2465,2465,2465,0
20230904,174200,364778295,2465,2465,2465,2465,0
20230904,174100,364778295,2465,2465,2465,2465,0
20230904,174000,364778295,2465,2465,2465,2465,0
20230904,173900,364778295,2465,2465,2465,2465,0
20230904,173800,364778295,2465,2465,2465,2465,0
20230904,173700,364778295,2465,2465,2465,2465,0
20230904,173600,364778295,2465,2465,2465,2465,0
20230904,173500,364778295,2465,2465,2465,2465,0
20230904,173400,364778295,2465,2465,2465,2465,0
20230904,173300,364778295,2465,2465,2465,2465,0
20230904,173200,364778295,2465,2465,2465,2465,0
20230904,173100,364778295,2465,2465,2465,2465,0
20230904,173000,364778295,2465,2465,2465,2465,0
20230904,172900,364778295,2465,2465,2465,2465,0
20230904,172800,364778295,2465,2465,2465,2465,0
20230904,172700,364778295,2465,2465,2465,2465,0
20230904,172600,364778295,2465,2465,2465,2465,0
20230904,172500,364778295,2465,2465,2465,2465,0
20230904,172400,364778295,2465,2465,2465,2465,0
20230904,172300,364778295,2465,2465,2465,2465,0
20230904,172200,364778295,2465,2465,2465,2465,0
20230904,172100,364778295,2465,2465,2465,2465,6604
20230904,172000,364778295,2465,2465,2465,2465,0
20230904,171900,364778295,2465,2465,2465,2465,0
20230904,171800,364778295,2465,2465,2465,2465,0
20230904,171700,364778295,2465,2465,2465,2465,0
20230904,171600,364778295,2465,2465,2465,2465,0
20230904,171500,364778295,2465,2465,2465,2465,0
20230904,171400,364778295,2465,2465,2465,2465,0
20230904,171300,364778295,2465,2465,2465,2465,0
20230904,171200,364778295,2465,2465,2465,2465,0
20230904,171100,364778295,2465,2465,2465,2465,0
20230904,171000,364778295,2465,2465,2465,2465,0
20230904,170900,364778295,2465,2465,2465,2465,0
20230904,170800,364778295,2465,2465,2465,2465,0
20230904,170700,364778295,2465,2465,2465,2465,0
20230904,170600,364778295,2465,2465,2465,2465,0
20230904,170500,364778295,2465,2465,2465,2465,0
20230904,170400,364778295,2465,2465,2465,2465,0
20230904,170300,364778295,2465,2465,2465,2465,0
20230904,170200,364778295,2465,2465,2465,2465,0
20230904,170100,364778295,2465,2465,2465,2465,0
20230904,170000,364778295,2465,2465,2465,2465,0
20230904,165900,364778295,2465,2465,2465,2465,0
20230904,165800,364778295,2465,2465,2465,2465,0
20230904,165700,364778295,2465,2465,2465,2465,0
20230904,165600,364778295,2465,2465,2465,2465,0
20230904,165500,364778295,2465,2465,2465,2465,0
20230904,165400,364778295,2465,2465,2465,2465,0
20230904,165300,364778295,2465,2465,2465,2465,0
20230904,165200,364778295,2465,2465,2465,2465,0
20230904,165100,364778295,2465,2465,2465,2465,6604
20230904,165000,364778295,2465,2465,2465,2465,0
20230904,164900,364778295,2465,2465,2465,2465,0
20230904,164800,364778295,2465,2465,2465,2465,0
20230904,164700,364778295,2465,2465,2465,2465,0
20230904,164600,364778295,2465,2465,2465,2465,0
20230904,164500,364778295,2465,2465,2465,2465,0
20230904,164400,364778295,2465,2465,2465,2465,0
20230904,164300,364778295,2465,2465,2465,2465,0
20230904,164200,364778295,2465,2465,2465,2465,0
20230904,164100,364778295,2465,2465,2465,2465,0
20230904,164000,364778295,2465,2465,2465,2465,0
20230904,163900,364778295,2465,2465,2465,2465,0
20230904,163800,364778295,2465,2465,2465,2465,0
20230904,163700,364778295,2465,2465,2465,2465,0
20230904,163600,364778295,2465,2465,2465,2465,0
20230904,163500,364778295,2465,2465,2465,2465,0
20230904,163400,364778295,2465,2465,2465,2465,0
20230904,163300,364778295,2465,2465,2465,2465,0
20230904,163200,364778295,2465,2465,2465,2465,0
20230904,163100,364778295,2465,2465,2465,2465,0
20230904,163000,364778295,2465,2465,2465,2465,0
20230904,162900,364778295,2465,2465,2465,2465,0
20230904,162800,364778295,2465,2465,2465,2465,0
20230904,162700,364778295,2465,2465,2465,2465,0
20230904,162600,364778295,2465,2465,2465,2465,0
20230904,162500,364778295,2465,2465,2465,2465,0
20230904,162400,364778295,2465,2465,2465,2465,0
20230904,162300,364778295,2465,2465,2465,2465,0
20230904,162200,364778295,2465,2465,2465,2465,0
20230904,162100,364778295,2465,2465,2465,2465,6604
20230904,162000,364778295,2465,2465,2465,2465,0
20230904,161900,364778295,2465,2465,2465,2465,0
20230904,161800,364778295,2465,2465,2465,2465,0
20230904,161700,364778295,2465,2465,2465,2465,0
20230904,161600,364778295,2465,2465,2465,2465,0
20230904,161500,364778295,2465,2465,2465,2465,0
20230904,161400,364778295,2465,2465,2465,2465,0
20230904,161300,364778295,2465,2465,2465,2465,0
20230904,161200,364778295,2465,2465,2465,2465,0
20230904,161100,364778295,2465,2465,2465,2465,0
20230904,161000,364778295,2465,2465,2465,2465,0
20230904,160900,364778295,2465,2465,2465,2465,0
20230904,160800,364778295,2465,2465,2465,2465,0
20230904,160700,364778295,2465,2465,2465,2465,0
20230904,160600,364778295,2465,2465,2465,2465,0
20230904,160500,364778295,2465,2465,2465,2465,0
20230904,160400,364778295,2465,2465,2465,2465,0
20230904,160300,364778295,2465,2465,2465,2465,0
20230904,160200,364778295,2465,2465,2465,2465,0
20230904,160100,364778295,2465,2465,2465,2465,0
20230904,160000,364778295,2465,2465,2465,2465,0
20230904,155900,364778295,2465,2465,2465,2465,0
20230904,155800,364778295,2465,2465,2465,2465,0
20230904,155700,364778295,2465,2465,2465,2465,0
20230904,155600,364778295,2465,2465,2465,2465,0
20230904,155500,364778295,2465,2465,2465,2465,0
20230904,155400,364778295,2465,2465,2465,2465,0
20230904,155300,364778295,2465,2465,2465,2465,0
20230904,155200,364778295,2465,2465,2465,2465,0
20230904,155100,364778295,2465,2465,2465,2465,6604
20230904,155000,364778295,2465,2465,2465,2465,0
20230904,154900,364778295,2465,2465,2465,2465,0
20230904,154800,364778295,2465,2465,2465,2465,0
20230904,154700,364778295,2465,2465,2465,2465,0
20230904,154600,364778295,2465,2465,2465,2465,0
20230904,154500,364778295,2465,2465,2465,2465,0
20230904,154400,364778295,2465,2465,2465,2465,0
20230904,154300,364778295,2465,2465,2465,2465,0
20230904,154200,364778295,2465,2465,2465,2465,0
20230904,154100,364778295,2465,2465,2465,2465,0
20230904,154000,364778295,2465,2465,2465,2465,0
20230904,153900,364778295,2465,2465,2465,2465,0
20230904,153800,364778295,2465,2465,2465,2465,0
20230904,153700,364778295,2465,2465,2465,2465,0
20230904,153600,364778295,2465,2465,2465,2465,0
20230904,153500,364778295,2465,2465,2465,2465,0
20230904,153400,364778295,2465,2465,2465,2465,0
20230904,153300,364778295,2465,2465,2465,2465,0
20230904,153200,364778295,2465,2465,2465,2465,0
20230904,153100,364778295,2465,2465,2465,2465,0
20230904,153000,364778295,2465,2465,2465,2465,6604
20230904,152900,348499435,2460,2460,2460,2460,0
20230904,152800,348499435,2460,2460,2460,2460,0
20230904,152700,348499435,2460,2460,2460,2460,0
20230904,152600,348499435,2460,2460,2460,2460,0
20230904,152500,348499435,2460,2460,2460,2460,0
20230904,152400,348499435,2460,2460,2460,2460,0
20230904,152300,348499435,2460,2460,2460,2460,0
20230904,152200,348499435,2460,2460,2460,2460,0
20230904,152100,348499435,2460,2460,2460,2460,0
20230904,152000,348499435,2460,2460,2460,2460,0
20230904,151900,348499435,2460,2435,2460,2435,1964
20230904,151800,343684225,2435,2440,2440,2435,115
20230904,151700,343404015,2440,2440,2440,2440,81
20230904,151600,343206375,2440,2440,2440,2440,73
20230904,151500,343028255,2440,2440,2445,2440,130
20230904,151400,342711050,2440,2440,2440,2440,71
20230904,151300,342537810,2440,2445,2445,2440,71
20230904,151200,342364435,2445,2440,2445,2440,337
20230904,151100,341540790,2440,2430,2440,2430,211
20230904,151000,341027225,2430,2450,2450,2430,1434
20230904,150900,337528100,2450,2435,2450,2435,77
20230904,150800,337339600,2450,2440,2450,2440,120
20230904,150700,337046295,2425,2445,2460,2425,10162
20230904,150600,312362760,2455,2450,2455,2450,109
20230904,150500,312095210,2455,2455,2455,2445,644
20230904,150400,310514530,2445,2455,2455,2445,1790
20230904,150300,306120200,2455,2460,2460,2455,9
20230904,150200,306098080,2455,2455,2455,2455,62
20230904,150100,305945870,2455,2455,2455,2455,7
20230904,150000,305928685,2455,2455,2455,2455,1760
20230904,145900,301607885,2455,2455,2455,2455,35
20230904,145800,301521960,2455,2460,2465,2455,15
20230904,145700,301485100,2460,2455,2460,2455,109
20230904,145600,301217010,2455,2460,2460,2455,209
20230904,145500,300702915,2455,2450,2460,2450,1882
20230904,145400,296078325,2445,2445,2445,2445,12
20230904,145300,296048985,2445,2445,2445,2445,105
20230904,145200,295792260,2445,2445,2450,2445,108
20230904,145100,295527915,2450,2445,2455,2445,901
20230904,145000,293316670,2450,2440,2450,2440,645
20230904,144900,291739870,2430,2425,2440,2425,1437
20230904,144800,288238690,2420,2420,2420,2420,106
20230904,144700,287982170,2420,2420,2420,2420,12
20230904,144600,287953130,2420,2420,2420,2420,5
20230904,144500,287941030,2420,2420,2420,2420,47
20230904,144400,287827290,2420,2420,2420,2420,5
20230904,144300,287815190,2415,2415,2415,2415,13
20230904,144200,287783795,2430,2420,2435,2415,552
20230904,144100,286447470,2420,2415,2425,2415,1312
20230904,144000,283278515,2415,2415,2415,2415,7
20230904,143900,283261610,2420,2415,2420,2415,11
20230904,143800,283235035,2425,2415,2425,2415,13
20230904,143700,283203580,2415,2415,2415,2415,13
20230904,143600,283172185,2420,2415,2420,2415,46
20230904,143500,283060885,2415,2415,2415,2415,0
20230904,143400,283060885,2415,2420,2425,2415,359
20230904,143300,282190680,2415,2415,2415,2415,8
20230904,143200,282171360,2415,2415,2415,2415,10
20230904,143100,282147210,2415,2415,2415,2415,6
20230904,143000,282132720,2415,2425,2425,2415,112
20230904,142900,281861240,2415,2415,2415,2415,35
20230904,142800,281776715,2415,2420,2420,2415,24
20230904,142700,281718695,2415,2420,2420,2415,42
20230904,142600,281617080,2420,2420,2420,2420,390
20230904,142500,280673280,2420,2420,2420,2420,6
20230904,142400,280658760,2420,2420,2420,2420,43
20230904,142300,280554700,2420,2420,2420,2420,7
20230904,142200,280537760,2420,2420,2420,2420,8
20230904,142100,280518400,2420,2420,2420,2420,9
20230904,142000,280496620,2440,2420,2440,2420,10
20230904,141900,280472400,2420,2420,2420,2420,1
20230904,141800,280469980,2420,2430,2430,2420,75
20230904,141700,280287800,2425,2435,2435,2410,3144
20230904,141600,272685310,2435,2430,2435,2415,4131
20230904,141500,262685370,2430,2430,2430,2430,13
20230904,141400,262653780,2430,2430,2430,2430,5
20230904,141300,262641630,2440,2430,2440,2430,98
20230904,141200,262403025,2430,2440,2440,2430,9
20230904,141100,262381145,2440,2430,2440,2430,36
20230904,141000,262293605,2425,2440,2440,2425,58
20230904,140900,262152145,2440,2440,2440,2440,10
20230904,140800,262127745,2450,2450,2450,2450,1295
20230904,140700,258954995,2440,2430,2440,2430,39
20230904,140600,258860215,2420,2430,2445,2420,4410
20230904,140500,248153880,2430,2430,2430,2430,12
20230904,140400,248124720,2430,2430,2430,2430,0
20230904,140300,248124720,2430,2430,2435,2430,342
20230904,140200,247292210,2430,2435,2435,2430,239
20230904,140100,246710285,2435,2435,2435,2435,9
20230904,140000,246688370,2435,2445,2445,2435,42
20230904,135900,246585770,2435,2440,2450,2435,1382
20230904,135800,243201655,2435,2440,2440,2435,427
20230904,135700,242159825,2440,2440,2440,2440,1009
20230904,135600,239697865,2440,2440,2440,2440,61
20230904,135500,239549025,2440,2440,2440,2440,508
20230904,135400,238309505,2440,2435,2440,2435,111
20230904,135300,238038670,2435,2430,2435,2430,35
20230904,135200,237953480,2430,2430,2430,2430,10
20230904,135100,237929180,2430,2430,2430,2430,8
20230904,135000,237909740,2435,2430,2450,2430,9310
20230904,134900,215117955,2430,2430,2430,2430,0
20230904,134800,215117955,2430,2430,2430,2430,9
20230904,134700,215096085,2430,2430,2430,2430,91
20230904,134600,214874955,2425,2425,2425,2425,5
20230904,134500,214862830,2425,2425,2425,2425,11
20230904,134400,214836155,2425,2425,2425,2425,6
20230904,134300,214821605,2425,2425,2425,2425,8
20230904,134200,214802205,2425,2425,2425,2425,9
20230904,134100,214780380,2425,2430,2430,2425,25
20230904,134000,214719675,2420,2425,2425,2420,440
20230904,133900,213652710,2425,2425,2425,2425,666
20230904,133800,212037660,2425,2430,2430,2425,2026
20230904,133700,207124510,2430,2425,2430,2425,294
20230904,133600,206410145,2425,2430,2430,2425,935
20230904,133500,204138325,2430,2430,2430,2430,9
20230904,133400,204116455,2435,2435,2435,2435,0
20230904,133300,204116455,2435,2435,2435,2435,41
20230904,133200,204016620,2435,2435,2435,2435,11
20230904,133100,203989835,2435,2440,2440,2435,32
20230904,133000,203911785,2435,2435,2435,2435,12
20230904,132900,203882565,2430,2430,2430,2430,5
20230904,132800,203870415,2430,2430,2430,2430,12
20230904,132700,203841255,2430,2430,2430,2430,4
20230904,132600,203831535,2445,2450,2450,2430,212
20230904,132500,203312360,2430,2430,2430,2430,6
20230904,132400,203297780,2430,2430,2435,2430,844
20230904,132300,201244750,2425,2425,2430,2425,2562
20230904,132200,195031890,2425,2425,2425,2425,11
20230904,132100,195005215,2430,2435,2435,2430,1289
20230904,132000,191870055,2435,2435,2435,2435,38
20230904,131900,191777525,2435,2435,2435,2435,209
20230904,131800,191268610,2435,2435,2435,2435,0
20230904,131700,191268610,2435,2435,2435,2435,8
20230904,131600,191249130,2435,2435,2435,2435,9
20230904,131500,191227215,2435,2435,2435,2435,75
20230904,131400,191044590,2435,2435,2435,2435,20
20230904,131300,190995890,2435,2435,2435,2435,11
20230904,131200,190969105,2435,2435,2435,2435,6
20230904,131100,190954495,2435,2435,2435,2435,8
20230904,131000,190935015,2440,2440,2440,2440,0
20230904,130900,190935015,2440,2440,2440,2440,2
20230904,130800,190930135,2440,2440,2440,2440,98
20230904,130700,190691015,2440,2440,2440,2440,1001
20230904,130600,188248575,2435,2435,2435,2435,0
20230904,130500,188248575,2435,2435,2435,2435,125
20230904,130400,187944200,2435,2435,2435,2435,41
20230904,130300,187844365,2440,2440,2440,2440,20
20230904,130200,187795565,2440,2440,2440,2440,20
20230904,130100,187746765,2435,2435,2435,2435,0
20230904,130000,187746765,2435,2445,2445,2435,295
20230904,125900,187028425,2450,2450,2450,2450,189
20230904,125800,186565375,2450,2450,2450,2450,0
20230904,125700,186565375,2450,2455,2455,2450,102
20230904,125600,186315470,2455,2455,2455,2455,20
20230904,125500,186266370,2455,2450,2455,2450,501
20230904,125400,185036530,2450,2455,2455,2450,462
20230904,125300,183902350,2440,2440,2440,2440,501
20230904,125200,182679910,2440,2425,2440,2425,1009
20230904,125100,180221295,2425,2420,2425,2415,1200
20230904,125000,177317415,2420,2425,2425,2420,32
20230904,124900,177239970,2420,2420,2420,2420,50
20230904,124800,177118970,2420,2420,2420,2420,1
20230904,124700,177116550,2415,2415,2415,2415,2
20230904,124600,177111720,2415,2415,2415,2415,0
20230904,124500,177111720,2415,2415,2415,2415,22
20230904,124400,177058590,2435,2425,2435,2425,103
20230904,124300,176808595,2435,2435,2435,2435,0
20230904,124200,176808595,2435,2435,2435,2435,0
20230904,124100,176808595,2435,2435,2435,2435,0
20230904,124000,176808595,2435,2435,2435,2435,0
20230904,123900,176808595,2435,2420,2435,2420,77
20230904,123800,176621520,2420,2420,2420,2420,962
20230904,123700,174293480,2430,2430,2430,2430,40
20230904,123600,174196280,2430,2430,2430,2430,0
20230904,123500,174196280,2430,2435,2435,2430,27
20230904,123400,174130540,2430,2430,2430,2430,0
20230904,123300,174130540,2430,2430,2430,2430,510
20230904,123200,172891240,2430,2430,2430,2430,0
20230904,123100,172891240,2430,2435,2450,2430,238
20230904,123000,172308790,2430,2445,2460,2430,1975
20230904,122900,167473130,2440,2430,2440,2430,3308
20230904,122800,159411365,2430,2430,2430,2430,84
20230904,122700,159207245,2430,2430,2430,2430,0
20230904,122600,159207245,2430,2410,2430,2410,1273
20230904,122500,156116935,2410,2410,2410,2410,0
20230904,122400,156116935,2410,2410,2410,2410,0
20230904,122300,156116935,2410,2410,2410,2410,0
20230904,122200,156116935,2410,2410,2410,2410,2
20230904,122100,156112115,2425,2425,2425,2425,2
20230904,122000,156107265,2425,2425,2425,2425,0
20230904,121900,156107265,2425,2420,2425,2420,641
20230904,121800,154556010,2420,2410,2420,2410,752
20230904,121700,152737745,2410,2410,2410,2410,0
20230904,121600,152737745,2410,2410,2410,2410,1227
20230904,121500,149780675,2405,2405,2405,2405,70
20230904,121400,149612325,2405,2405,2405,2405,530
20230904,121300,148337675,2400,2400,2400,2400,0
20230904,121200,148337675,2400,2400,2400,2400,0
20230904,121100,148337675,2400,2400,2400,2400,197
20230904,121000,147864875,2400,2400,2400,2400,491
20230904,120900,146686475,2395,2395,2395,2395,0
20230904,120800,146686475,2395,2395,2395,2395,34
20230904,120700,146605045,2395,2395,2395,2395,0
20230904,120600,146605045,2395,2395,2395,2395,0
20230904,120500,146605045,2395,2395,2395,2395,52
20230904,120400,146480505,2395,2395,2395,2395,0
20230904,120300,146480505,2395,2395,2395,2395,0
20230904,120200,146480505,2395,2395,2395,2395,0
20230904,120100,146480505,2395,2395,2395,2395,28
20230904,120000,146413445,2395,2395,2395,2395,0
20230904,115900,146413445,2395,2395,2395,2395,0
20230904,115800,146413445,2395,2395,2395,2395,347
20230904,115700,145582380,2395,2395,2395,2395,34
20230904,115600,145500950,2390,2390,2390,2390,0
20230904,115500,145500950,2390,2390,2390,2390,33
20230904,115400,145422080,2390,2390,2390,2390,1
20230904,115300,145419690,2390,2390,2390,2390,0
20230904,115200,145419690,2390,2390,2390,2390,46
20230904,115100,145309750,2390,2390,2390,2390,0
20230904,115000,145309750,2390,2390,2390,2390,3
20230904,114900,145302580,2390,2390,2390,2390,2
20230904,114800,145297800,2400,2400,2400,2400,0
20230904,114700,145297800,2400,2395,2400,2390,1020
20230904,114600,142859660,2395,2395,2395,2395,372
20230904,114500,141968720,2395,2395,2395,2395,168
20230904,114400,141566360,2395,2395,2395,2395,0
20230904,114300,141566360,2395,2395,2395,2395,0
20230904,114200,141566360,2395,2395,2395,2395,40
20230904,114100,141470560,2400,2395,2400,2395,100
20230904,114000,141230960,2395,2395,2395,2395,3
20230904,113900,141223775,2395,2395,2395,2395,37
20230904,113800,141135160,2390,2390,2390,2390,50
20230904,113700,141015660,2390,2390,2390,2390,0
20230904,113600,141015660,2390,2390,2390,2390,71
20230904,113500,140845970,2380,2380,2380,2380,30
20230904,113400,140774570,2380,2380,2380,2380,0
20230904,113300,140774570,2380,2380,2380,2380,0
20230904,113200,140774570,2380,2390,2390,2380,50
20230904,113100,140655395,2400,2400,2400,2400,0
20230904,113000,140655395,2400,2400,2400,2400,0
20230904,112900,140655395,2400,2385,2400,2385,36
20230904,112800,140569470,2385,2385,2385,2385,0
20230904,112700,140569470,2385,2385,2385,2385,0
20230904,112600,140569470,2385,2385,2385,2385,0
20230904,112500,140569470,2385,2385,2385,2385,44
20230904,112400,140464530,2380,2380,2380,2380,0
20230904,112300,140464530,2380,2380,2380,2380,0
20230904,112200,140464530,2380,2385,2385,2380,1535
20230904,112100,136810995,2395,2395,2395,2395,1
20230904,112000,136808600,2390,2390,2390,2390,0
20230904,111900,136808600,2390,2395,2395,2390,49
20230904,111800,136691360,2395,2395,2395,2395,0
20230904,111700,136691360,2395,2395,2395,2395,0
20230904,111600,136691360,2395,2395,2395,2395,0
20230904,111500,136691360,2395,2395,2395,2395,31
20230904,111400,136617115,2405,2405,2405,2405,443
20230904,111300,135551700,2400,2400,2400,2400,1495
20230904,111200,131963700,2380,2390,2390,2380,46
20230904,111100,131853970,2390,2390,2390,2390,0
20230904,111000,131853970,2390,2390,2390,2390,0
20230904,110900,131853970,2390,2390,2390,2390,34
20230904,110800,131772710,2390,2390,2390,2390,0
20230904,110700,131772710,2390,2390,2390,2390,0
20230904,110600,131772710,2390,2390,2390,2390,86
20230904,110500,131567170,2385,2385,2385,2385,44
20230904,110400,131462230,2385,2385,2385,2385,0
20230904,110300,131462230,2385,2385,2385,2385,0
20230904,110200,131462230,2385,2375,2385,2370,42
20230904,110100,131362535,2385,2385,2385,2385,10
20230904,110000,131338685,2385,2385,2385,2385,10
20230904,105900,131314835,2365,2375,2375,2365,52
20230904,105800,131191780,2370,2370,2370,2370,0
20230904,105700,131191780,2370,2370,2370,2370,0
20230904,105600,131191780,2370,2385,2385,2370,28
20230904,105500,131125395,2370,2370,2370,2370,0
20230904,105400,131125395,2370,2370,2370,2370,0
20230904,105300,131125395,2370,2370,2370,2370,0
20230904,105200,131125395,2370,2400,2400,2370,50
20230904,105100,131006745,2400,2400,2400,2400,0
20230904,105000,131006745,2400,2400,2400,2400,55
20230904,104900,130874745,2400,2400,2400,2400,135
20230904,104800,130550745,2400,2400,2400,2400,0
20230904,104700,130550745,2400,2400,2400,2400,0
20230904,104600,130550745,2400,2400,2400,2400,50
20230904,104500,130430745,2410,2400,2410,2400,1799
20230904,104400,126113135,2400,2400,2400,2400,0
20230904,104300,126113135,2400,2365,2400,2365,4378
20230904,104200,115682620,2355,2355,2355,2355,0
20230904,104100,115682620,2355,2355,2355,2355,0
20230904,104000,115682620,2355,2355,2355,2355,0
20230904,103900,115682620,2355,2355,2355,2355,42
20230904,103800,115583710,2355,2355,2355,2355,0
20230904,103700,115583710,2355,2355,2355,2355,0
20230904,103600,115583710,2355,2365,2365,2355,178
20230904,103500,115163090,2350,2350,2350,2350,0
20230904,103400,115163090,2350,2350,2350,2350,30
20230904,103300,115092590,2350,2360,2360,2350,22
20230904,103200,115040870,2365,2365,2365,2365,500
20230904,103100,113858370,2360,2360,2360,2360,49
20230904,103000,113742730,2340,2385,2385,2340,10000
20230904,102900,90186485,2380,2390,2390,2380,28
20230904,102800,90119825,2400,2400,2400,2400,1
20230904,102700,90117425,2380,2380,2380,2380,0
20230904,102600,90117425,2380,2385,2385,2380,44
20230904,102500,90012495,2400,2400,2400,2400,1
20230904,102400,90010095,2400,2400,2400,2400,0
20230904,102300,90010095,2400,2400,2400,2380,1137
20230904,102200,87281955,2400,2400,2400,2400,0
20230904,102100,87281955,2400,2400,2400,2400,5
20230904,102000,87269955,2400,2405,2405,2400,602
20230904,101900,85825140,2405,2395,2410,2395,2613
20230904,101800,79558765,2380,2380,2380,2380,339
20230904,101700,78751945,2375,2375,2375,2375,0
20230904,101600,78751945,2375,2375,2380,2375,158
20230904,101500,78376195,2365,2365,2365,2365,0
20230904,101400,78376195,2365,2365,2365,2365,0
20230904,101300,78376195,2365,2365,2365,2365,42
20230904,101200,78276865,2365,2365,2365,2365,0
20230904,101100,78276865,2365,2365,2365,2365,64
20230904,101000,78125505,2370,2365,2370,2365,98
20230904,100900,77893435,2365,2365,2365,2365,100
20230904,100800,77656935,2355,2355,2355,2355,0
20230904,100700,77656935,2355,2360,2360,2355,45
20230904,100600,77550840,2380,2370,2380,2350,7301
20230904,100500,60200095,2380,2380,2380,2380,0
20230904,100400,60200095,2380,2380,2380,2380,0
20230904,100300,60200095,2380,2365,2380,2355,193
20230904,100200,59743060,2370,2370,2370,2370,0
20230904,100100,59743060,2370,2355,2370,2355,38
20230904,100000,59653555,2355,2355,2355,2355,48
20230904,095900,59540515,2370,2370,2370,2370,427
20230904,095800,58528525,2370,2390,2390,2370,402
20230904,095700,57572795,2400,2380,2400,2380,35
20230904,095600,57489435,2400,2390,2400,2390,3868
20230904,095500,48212320,2370,2370,2370,2370,0
20230904,095400,48212320,2370,2370,2370,2370,0
20230904,095300,48212320,2370,2395,2395,2370,340
20230904,095200,47399010,2395,2395,2395,2395,0
20230904,095100,47399010,2395,2395,2395,2395,345
20230904,095000,46572735,2400,2395,2400,2395,1286
20230904,094900,43487765,2395,2350,2400,2350,8834
20230904,094800,22406025,2350,2350,2350,2350,0
20230904,094700,22406025,2350,2340,2350,2340,8866
20230904,094600,1581425,2330,2330,2330,2330,0
20230904,094500,1581425,2330,2330,2330,2330,0
20230904,094400,1581425,2330,2330,2330,2330,100
20230904,094300,1348425,2320,2320,2320,2320,0
20230904,094200,1348425,2320,2320,2320,2320,0
20230904,094100,1348425,2320,2320,2320,2320,0
20230904,094000,1348425,2320,2320,2320,2320,443
20230904,093900,320665,2320,2320,2320,2320,0
20230904,093800,320665,2320,2320,2320,2320,0
20230904,093700,320665,2320,2320,2320,2320,0
20230904,093600,320665,2320,2320,2320,2320,0
20230904,093500,320665,2320,2320,2320,2320,5
20230904,093400,309065,2325,2325,2325,2325,1
20230904,093300,306740,2325,2325,2325,2325,0
20230904,093200,306740,2325,2325,2325,2325,1
20230904,093100,304415,2325,2325,2325,2325,10
20230904,093000,281165,2325,2325,2325,2325,0
20230904,092900,281165,2325,2325,2325,2325,1
20230904,092800,278840,2300,2300,2300,2300,0
20230904,092700,278840,2300,2300,2300,2300,0
20230904,092600,278840,2300,2300,2300,2300,0
20230904,092500,278840,2300,2300,2300,2300,0
20230904,092400,278840,2300,2300,2300,2300,0
20230904,092300,278840,2300,2300,2300,2300,0
20230904,092200,278840,2300,2300,2300,2300,0
20230904,092100,278840,2300,2300,2300,2300,0
20230904,092000,278840,2300,2300,2300,2300,0
20230904,091900,278840,2300,2305,2305,2300,100
20230904,091800,48795,2295,2295,2295,2295,0
20230904,091700,48795,2295,2295,2295,2295,0
20230904,091600,48795,2295,2295,2295,2295,0
20230904,091500,48795,2295,2295,2295,2295,0
20230904,091400,48795,2295,2295,2295,2295,0
20230904,091300,48795,2295,2295,2295,2295,0
20230904,091200,48795,2295,2295,2295,2295,0
20230904,091100,48795,2295,2295,2295,2295,1
20230904,091000,46500,2325,2325,2325,2325,0
20230904,090900,46500,2325,2325,2325,2325,0
20230904,090800,46500,2325,2325,2325,2325,0
20230904,090700,46500,2325,2325,2325,2325,0
20230904,090600,46500,2325,2325,2325,2325,0
20230904,090500,46500,2325,2325,2325,2325,0
20230904,090400,46500,2325,2325,2325,2325,0
20230904,090300,46500,2325,2325,2325,2325,0
20230904,090200,46500,2325,2325,2325,2325,20
20230904,090100,0,2295,2295,2295,2295,0
20230904,090000,0,2295,2295,2295,2295,0