KissMeData/397880/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,205700,75570140,2410,2410,2410,2410,21
20230907,205600,75570140,2410,2410,2410,2410,0
20230907,205500,75570140,2410,2410,2410,2410,0
20230907,205400,75570140,2410,2410,2410,2410,0
20230907,205300,75570140,2410,2410,2410,2410,0
20230907,205200,75570140,2410,2410,2410,2410,0
20230907,205100,75570140,2410,2410,2410,2410,0
20230907,205000,75570140,2410,2410,2410,2410,0
20230907,204900,75570140,2410,2410,2410,2410,0
20230907,204800,75570140,2410,2410,2410,2410,0
20230907,204700,75570140,2410,2410,2410,2410,0
20230907,204600,75570140,2410,2410,2410,2410,0
20230907,204500,75570140,2410,2410,2410,2410,0
20230907,204400,75570140,2410,2410,2410,2410,0
20230907,204300,75570140,2410,2410,2410,2410,0
20230907,204200,75570140,2410,2410,2410,2410,0
20230907,204100,75570140,2410,2410,2410,2410,0
20230907,204000,75570140,2410,2410,2410,2410,0
20230907,203900,75570140,2410,2410,2410,2410,0
20230907,203800,75570140,2410,2410,2410,2410,0
20230907,203700,75570140,2410,2410,2410,2410,0
20230907,203600,75570140,2410,2410,2410,2410,0
20230907,203500,75570140,2410,2410,2410,2410,0
20230907,203400,75570140,2410,2410,2410,2410,0
20230907,203300,75570140,2410,2410,2410,2410,0
20230907,203200,75570140,2410,2410,2410,2410,0
20230907,203100,75570140,2410,2410,2410,2410,0
20230907,203000,75570140,2410,2410,2410,2410,0
20230907,202900,75570140,2410,2410,2410,2410,0
20230907,202800,75570140,2410,2410,2410,2410,0
20230907,202700,75570140,2410,2410,2410,2410,21
20230907,202600,75570140,2410,2410,2410,2410,0
20230907,202500,75570140,2410,2410,2410,2410,0
20230907,202400,75570140,2410,2410,2410,2410,0
20230907,202300,75570140,2410,2410,2410,2410,0
20230907,202200,75570140,2410,2410,2410,2410,0
20230907,202100,75570140,2410,2410,2410,2410,0
20230907,202000,75570140,2410,2410,2410,2410,0
20230907,201900,75570140,2410,2410,2410,2410,0
20230907,201800,75570140,2410,2410,2410,2410,0
20230907,201700,75570140,2410,2410,2410,2410,0
20230907,201600,75570140,2410,2410,2410,2410,0
20230907,201500,75570140,2410,2410,2410,2410,0
20230907,201400,75570140,2410,2410,2410,2410,0
20230907,201300,75570140,2410,2410,2410,2410,0
20230907,201200,75570140,2410,2410,2410,2410,0
20230907,201100,75570140,2410,2410,2410,2410,0
20230907,201000,75570140,2410,2410,2410,2410,0
20230907,200900,75570140,2410,2410,2410,2410,0
20230907,200800,75570140,2410,2410,2410,2410,0
20230907,200700,75570140,2410,2410,2410,2410,0
20230907,200600,75570140,2410,2410,2410,2410,0
20230907,200500,75570140,2410,2410,2410,2410,0
20230907,200400,75570140,2410,2410,2410,2410,0
20230907,200300,75570140,2410,2410,2410,2410,0
20230907,200200,75570140,2410,2410,2410,2410,0
20230907,200100,75570140,2410,2410,2410,2410,0
20230907,200000,75570140,2410,2410,2410,2410,0
20230907,195900,75570140,2410,2410,2410,2410,0
20230907,195800,75570140,2410,2410,2410,2410,0
20230907,195700,75570140,2410,2410,2410,2410,21
20230907,195600,75570140,2410,2410,2410,2410,0
20230907,195500,75570140,2410,2410,2410,2410,0
20230907,195400,75570140,2410,2410,2410,2410,0
20230907,195300,75570140,2410,2410,2410,2410,0
20230907,195200,75570140,2410,2410,2410,2410,0
20230907,195100,75570140,2410,2410,2410,2410,0
20230907,195000,75570140,2410,2410,2410,2410,0
20230907,194900,75570140,2410,2410,2410,2410,0
20230907,194800,75570140,2410,2410,2410,2410,0
20230907,194700,75570140,2410,2410,2410,2410,0
20230907,194600,75570140,2410,2410,2410,2410,0
20230907,194500,75570140,2410,2410,2410,2410,0
20230907,194400,75570140,2410,2410,2410,2410,0
20230907,194300,75570140,2410,2410,2410,2410,0
20230907,194200,75570140,2410,2410,2410,2410,0
20230907,194100,75570140,2410,2410,2410,2410,0
20230907,194000,75570140,2410,2410,2410,2410,0
20230907,193900,75570140,2410,2410,2410,2410,0
20230907,193800,75570140,2410,2410,2410,2410,0
20230907,193700,75570140,2410,2410,2410,2410,0
20230907,193600,75570140,2410,2410,2410,2410,0
20230907,193500,75570140,2410,2410,2410,2410,0
20230907,193400,75570140,2410,2410,2410,2410,0
20230907,193300,75570140,2410,2410,2410,2410,0
20230907,193200,75570140,2410,2410,2410,2410,0
20230907,193100,75570140,2410,2410,2410,2410,0
20230907,193000,75570140,2410,2410,2410,2410,0
20230907,192900,75570140,2410,2410,2410,2410,0
20230907,192800,75570140,2410,2410,2410,2410,0
20230907,192700,75570140,2410,2410,2410,2410,21
20230907,192600,75570140,2410,2410,2410,2410,0
20230907,192500,75570140,2410,2410,2410,2410,0
20230907,192400,75570140,2410,2410,2410,2410,0
20230907,192300,75570140,2410,2410,2410,2410,0
20230907,192200,75570140,2410,2410,2410,2410,0
20230907,192100,75570140,2410,2410,2410,2410,0
20230907,192000,75570140,2410,2410,2410,2410,0
20230907,191900,75570140,2410,2410,2410,2410,0
20230907,191800,75570140,2410,2410,2410,2410,0
20230907,191700,75570140,2410,2410,2410,2410,0
20230907,191600,75570140,2410,2410,2410,2410,0
20230907,191500,75570140,2410,2410,2410,2410,0
20230907,191400,75570140,2410,2410,2410,2410,0
20230907,191300,75570140,2410,2410,2410,2410,0
20230907,191200,75570140,2410,2410,2410,2410,0
20230907,191100,75570140,2410,2410,2410,2410,0
20230907,191000,75570140,2410,2410,2410,2410,0
20230907,190900,75570140,2410,2410,2410,2410,0
20230907,190800,75570140,2410,2410,2410,2410,0
20230907,190700,75570140,2410,2410,2410,2410,0
20230907,190600,75570140,2410,2410,2410,2410,0
20230907,190500,75570140,2410,2410,2410,2410,0
20230907,190400,75570140,2410,2410,2410,2410,0
20230907,190300,75570140,2410,2410,2410,2410,0
20230907,190200,75570140,2410,2410,2410,2410,0
20230907,190100,75570140,2410,2410,2410,2410,0
20230907,190000,75570140,2410,2410,2410,2410,0
20230907,185900,75570140,2410,2410,2410,2410,0
20230907,185800,75570140,2410,2410,2410,2410,0
20230907,185700,75570140,2410,2410,2410,2410,21
20230907,185600,75570140,2410,2410,2410,2410,0
20230907,185500,75570140,2410,2410,2410,2410,0
20230907,185400,75570140,2410,2410,2410,2410,0
20230907,185300,75570140,2410,2410,2410,2410,0
20230907,185200,75570140,2410,2410,2410,2410,0
20230907,185100,75570140,2410,2410,2410,2410,0
20230907,185000,75570140,2410,2410,2410,2410,0
20230907,184900,75570140,2410,2410,2410,2410,0
20230907,184800,75570140,2410,2410,2410,2410,0
20230907,184700,75570140,2410,2410,2410,2410,0
20230907,184600,75570140,2410,2410,2410,2410,0
20230907,184500,75570140,2410,2410,2410,2410,0
20230907,184400,75570140,2410,2410,2410,2410,0
20230907,184300,75570140,2410,2410,2410,2410,0
20230907,184200,75570140,2410,2410,2410,2410,0
20230907,184100,75570140,2410,2410,2410,2410,0
20230907,184000,75570140,2410,2410,2410,2410,0
20230907,183900,75570140,2410,2410,2410,2410,0
20230907,183800,75570140,2410,2410,2410,2410,0
20230907,183700,75570140,2410,2410,2410,2410,0
20230907,183600,75570140,2410,2410,2410,2410,0
20230907,183500,75570140,2410,2410,2410,2410,0
20230907,183400,75570140,2410,2410,2410,2410,0
20230907,183300,75570140,2410,2410,2410,2410,0
20230907,183200,75570140,2410,2410,2410,2410,0
20230907,183100,75570140,2410,2410,2410,2410,0
20230907,183000,75570140,2410,2410,2410,2410,0
20230907,182900,75570140,2410,2410,2410,2410,0
20230907,182800,75570140,2410,2410,2410,2410,0
20230907,182700,75570140,2410,2410,2410,2410,21
20230907,182600,75570140,2410,2410,2410,2410,0
20230907,182500,75570140,2410,2410,2410,2410,0
20230907,182400,75570140,2410,2410,2410,2410,0
20230907,182300,75570140,2410,2410,2410,2410,0
20230907,182200,75570140,2410,2410,2410,2410,0
20230907,182100,75570140,2410,2410,2410,2410,0
20230907,182000,75570140,2410,2410,2410,2410,0
20230907,181900,75570140,2410,2410,2410,2410,0
20230907,181800,75570140,2410,2410,2410,2410,0
20230907,181700,75570140,2410,2410,2410,2410,0
20230907,181600,75570140,2410,2410,2410,2410,0
20230907,181500,75570140,2410,2410,2410,2410,0
20230907,181400,75570140,2410,2410,2410,2410,0
20230907,181300,75570140,2410,2410,2410,2410,0
20230907,181200,75570140,2410,2410,2410,2410,0
20230907,181100,75570140,2410,2410,2410,2410,0
20230907,181000,75570140,2410,2410,2410,2410,0
20230907,180900,75570140,2410,2410,2410,2410,0
20230907,180800,75570140,2410,2410,2410,2410,0
20230907,180700,75570140,2410,2410,2410,2410,0
20230907,180600,75570140,2410,2410,2410,2410,0
20230907,180500,75570140,2410,2410,2410,2410,0
20230907,180400,75570140,2410,2410,2410,2410,0
20230907,180300,75570140,2410,2410,2410,2410,0
20230907,180200,75570140,2410,2410,2410,2410,0
20230907,180100,75570140,2410,2410,2410,2410,0
20230907,180000,75570140,2410,2410,2410,2410,0
20230907,175900,75570140,2410,2410,2410,2410,0
20230907,175800,75570140,2410,2410,2410,2410,0
20230907,175700,75570140,2410,2410,2410,2410,21
20230907,175600,75570140,2410,2410,2410,2410,0
20230907,175500,75570140,2410,2410,2410,2410,0
20230907,175400,75570140,2410,2410,2410,2410,0
20230907,175300,75570140,2410,2410,2410,2410,0
20230907,175200,75570140,2410,2410,2410,2410,0
20230907,175100,75570140,2410,2410,2410,2410,0
20230907,175000,75570140,2410,2410,2410,2410,0
20230907,174900,75570140,2410,2410,2410,2410,0
20230907,174800,75570140,2410,2410,2410,2410,0
20230907,174700,75570140,2410,2410,2410,2410,0
20230907,174600,75570140,2410,2410,2410,2410,0
20230907,174500,75570140,2410,2410,2410,2410,0
20230907,174400,75570140,2410,2410,2410,2410,0
20230907,174300,75570140,2410,2410,2410,2410,0
20230907,174200,75570140,2410,2410,2410,2410,0
20230907,174100,75570140,2410,2410,2410,2410,0
20230907,174000,75570140,2410,2410,2410,2410,0
20230907,173900,75570140,2410,2410,2410,2410,0
20230907,173800,75570140,2410,2410,2410,2410,0
20230907,173700,75570140,2410,2410,2410,2410,0
20230907,173600,75570140,2410,2410,2410,2410,0
20230907,173500,75570140,2410,2410,2410,2410,0
20230907,173400,75570140,2410,2410,2410,2410,0
20230907,173300,75570140,2410,2410,2410,2410,0
20230907,173200,75570140,2410,2410,2410,2410,0
20230907,173100,75570140,2410,2410,2410,2410,0
20230907,173000,75570140,2410,2410,2410,2410,0
20230907,172900,75570140,2410,2410,2410,2410,0
20230907,172800,75570140,2410,2410,2410,2410,0
20230907,172700,75570140,2410,2410,2410,2410,21
20230907,172600,75570140,2410,2410,2410,2410,0
20230907,172500,75570140,2410,2410,2410,2410,0
20230907,172400,75570140,2410,2410,2410,2410,0
20230907,172300,75570140,2410,2410,2410,2410,0
20230907,172200,75570140,2410,2410,2410,2410,0
20230907,172100,75570140,2410,2410,2410,2410,0
20230907,172000,75570140,2410,2410,2410,2410,0
20230907,171900,75570140,2410,2410,2410,2410,0
20230907,171800,75570140,2410,2410,2410,2410,0
20230907,171700,75570140,2410,2410,2410,2410,0
20230907,171600,75570140,2410,2410,2410,2410,0
20230907,171500,75570140,2410,2410,2410,2410,0
20230907,171400,75570140,2410,2410,2410,2410,0
20230907,171300,75570140,2410,2410,2410,2410,0
20230907,171200,75570140,2410,2410,2410,2410,0
20230907,171100,75570140,2410,2410,2410,2410,0
20230907,171000,75570140,2410,2410,2410,2410,0
20230907,170900,75570140,2410,2410,2410,2410,0
20230907,170800,75570140,2410,2410,2410,2410,0
20230907,170700,75570140,2410,2410,2410,2410,0
20230907,170600,75570140,2410,2410,2410,2410,0
20230907,170500,75570140,2410,2410,2410,2410,0
20230907,170400,75570140,2410,2410,2410,2410,0
20230907,170300,75570140,2410,2410,2410,2410,0
20230907,170200,75570140,2410,2410,2410,2410,0
20230907,170100,75570140,2410,2410,2410,2410,0
20230907,170000,75570140,2410,2410,2410,2410,0
20230907,165900,75570140,2410,2410,2410,2410,0
20230907,165800,75570140,2410,2410,2410,2410,0
20230907,165700,75570140,2410,2410,2410,2410,21
20230907,165600,75570140,2410,2410,2410,2410,0
20230907,165500,75570140,2410,2410,2410,2410,0
20230907,165400,75570140,2410,2410,2410,2410,0
20230907,165300,75570140,2410,2410,2410,2410,0
20230907,165200,75570140,2410,2410,2410,2410,0
20230907,165100,75570140,2410,2410,2410,2410,0
20230907,165000,75570140,2410,2410,2410,2410,0
20230907,164900,75570140,2410,2410,2410,2410,0
20230907,164800,75570140,2410,2410,2410,2410,0
20230907,164700,75570140,2410,2410,2410,2410,0
20230907,164600,75570140,2410,2410,2410,2410,0
20230907,164500,75570140,2410,2410,2410,2410,0
20230907,164400,75570140,2410,2410,2410,2410,0
20230907,164300,75570140,2410,2410,2410,2410,0
20230907,164200,75570140,2410,2410,2410,2410,0
20230907,164100,75570140,2410,2410,2410,2410,0
20230907,164000,75570140,2410,2410,2410,2410,0
20230907,163900,75570140,2410,2410,2410,2410,0
20230907,163800,75570140,2410,2410,2410,2410,0
20230907,163700,75570140,2410,2410,2410,2410,0
20230907,163600,75570140,2410,2410,2410,2410,0
20230907,163500,75570140,2410,2410,2410,2410,0
20230907,163400,75570140,2410,2410,2410,2410,0
20230907,163300,75570140,2410,2410,2410,2410,0
20230907,163200,75570140,2410,2410,2410,2410,0
20230907,163100,75570140,2410,2410,2410,2410,0
20230907,163000,75570140,2410,2410,2410,2410,0
20230907,162900,75570140,2410,2410,2410,2410,0
20230907,162800,75570140,2410,2410,2410,2410,0
20230907,162700,75570140,2410,2410,2410,2410,21
20230907,162600,75570140,2410,2410,2410,2410,0
20230907,162500,75570140,2410,2410,2410,2410,0
20230907,162400,75570140,2410,2410,2410,2410,0
20230907,162300,75570140,2410,2410,2410,2410,0
20230907,162200,75570140,2410,2410,2410,2410,0
20230907,162100,75570140,2410,2410,2410,2410,0
20230907,162000,75570140,2410,2410,2410,2410,0
20230907,161900,75570140,2410,2410,2410,2410,0
20230907,161800,75570140,2410,2410,2410,2410,0
20230907,161700,75570140,2410,2410,2410,2410,0
20230907,161600,75570140,2410,2410,2410,2410,0
20230907,161500,75570140,2410,2410,2410,2410,0
20230907,161400,75570140,2410,2410,2410,2410,0
20230907,161300,75570140,2410,2410,2410,2410,0
20230907,161200,75570140,2410,2410,2410,2410,0
20230907,161100,75570140,2410,2410,2410,2410,0
20230907,161000,75570140,2410,2410,2410,2410,0
20230907,160900,75570140,2410,2410,2410,2410,0
20230907,160800,75570140,2410,2410,2410,2410,0
20230907,160700,75570140,2410,2410,2410,2410,0
20230907,160600,75570140,2410,2410,2410,2410,0
20230907,160500,75570140,2410,2410,2410,2410,0
20230907,160400,75570140,2410,2410,2410,2410,0
20230907,160300,75570140,2410,2410,2410,2410,0
20230907,160200,75570140,2410,2410,2410,2410,0
20230907,160100,75570140,2410,2410,2410,2410,0
20230907,160000,75570140,2410,2410,2410,2410,0
20230907,155900,75570140,2410,2410,2410,2410,0
20230907,155800,75570140,2410,2410,2410,2410,0
20230907,155700,75570140,2410,2410,2410,2410,21
20230907,155600,75570140,2410,2410,2410,2410,0
20230907,155500,75570140,2410,2410,2410,2410,0
20230907,155400,75570140,2410,2410,2410,2410,0
20230907,155300,75570140,2410,2410,2410,2410,0
20230907,155200,75570140,2410,2410,2410,2410,0
20230907,155100,75570140,2410,2410,2410,2410,0
20230907,155000,75570140,2410,2410,2410,2410,0
20230907,154900,75570140,2410,2410,2410,2410,0
20230907,154800,75570140,2410,2410,2410,2410,0
20230907,154700,75570140,2410,2410,2410,2410,0
20230907,154600,75570140,2410,2410,2410,2410,0
20230907,154500,75570140,2410,2410,2410,2410,0
20230907,154400,75570140,2410,2410,2410,2410,0
20230907,154300,75570140,2410,2410,2410,2410,0
20230907,154200,75570140,2410,2410,2410,2410,0
20230907,154100,75570140,2410,2410,2410,2410,0
20230907,154000,75570140,2410,2410,2410,2410,0
20230907,153900,75570140,2410,2410,2410,2410,0
20230907,153800,75570140,2410,2410,2410,2410,0
20230907,153700,75570140,2410,2410,2410,2410,0
20230907,153600,75570140,2410,2410,2410,2410,0
20230907,153500,75570140,2410,2410,2410,2410,0
20230907,153400,75570140,2410,2410,2410,2410,0
20230907,153300,75570140,2410,2410,2410,2410,0
20230907,153200,75570140,2410,2410,2410,2410,0
20230907,153100,75570140,2410,2410,2410,2410,0
20230907,153000,75570140,2410,2410,2410,2410,21
20230907,152900,75519530,2410,2410,2410,2410,0
20230907,152800,75519530,2410,2410,2410,2410,0
20230907,152700,75519530,2410,2410,2410,2410,0
20230907,152600,75519530,2410,2410,2410,2410,0
20230907,152500,75519530,2410,2410,2410,2410,0
20230907,152400,75519530,2410,2410,2410,2410,0
20230907,152300,75519530,2410,2410,2410,2410,0
20230907,152200,75519530,2410,2410,2410,2410,0
20230907,152100,75519530,2410,2410,2410,2410,0
20230907,152000,75519530,2410,2410,2410,2410,0
20230907,151900,75519530,2410,2410,2410,2410,0
20230907,151800,75519530,2410,2410,2410,2410,0
20230907,151700,75519530,2410,2400,2410,2400,2
20230907,151600,75514720,2395,2395,2395,2395,0
20230907,151500,75514720,2395,2395,2395,2395,0
20230907,151400,75514720,2395,2395,2395,2395,0
20230907,151300,75514720,2395,2395,2395,2395,0
20230907,151200,75514720,2395,2395,2395,2395,0
20230907,151100,75514720,2395,2395,2395,2395,0
20230907,151000,75514720,2395,2395,2395,2395,22
20230907,150900,75462030,2395,2395,2395,2395,1
20230907,150800,75459635,2395,2390,2410,2390,1163
20230907,150700,72671470,2395,2390,2395,2390,1006
20230907,150600,70267125,2390,2390,2390,2390,17
20230907,150500,70226495,2390,2390,2390,2390,6
20230907,150400,70212155,2390,2395,2395,2390,1855
20230907,150300,65769465,2395,2395,2395,2395,20
20230907,150200,65721565,2400,2400,2400,2395,12
20230907,150100,65692815,2395,2395,2395,2395,2
20230907,150000,65688025,2395,2395,2395,2395,15
20230907,145900,65652100,2395,2395,2395,2395,12
20230907,145800,65623360,2395,2395,2395,2395,8
20230907,145700,65604200,2395,2395,2395,2395,13
20230907,145600,65573065,2395,2395,2395,2395,8
20230907,145500,65553905,2395,2395,2395,2395,8
20230907,145400,65534745,2395,2395,2395,2395,17
20230907,145300,65494030,2395,2395,2395,2395,7
20230907,145200,65477265,2395,2395,2395,2395,8
20230907,145100,65458105,2395,2395,2395,2395,17
20230907,145000,65417390,2395,2395,2395,2395,7
20230907,144900,65400625,2395,2395,2395,2395,12
20230907,144800,65371885,2395,2395,2395,2395,4
20230907,144700,65362305,2395,2395,2395,2395,14
20230907,144600,65328775,2395,2395,2395,2395,12
20230907,144500,65300035,2395,2395,2395,2395,9
20230907,144400,65278480,2395,2395,2395,2395,12
20230907,144300,65249740,2395,2395,2395,2395,10
20230907,144200,65225790,2395,2395,2395,2395,7
20230907,144100,65209025,2395,2395,2395,2395,16
20230907,144000,65170705,2395,2395,2395,2395,12
20230907,143900,65141965,2395,2395,2395,2395,3
20230907,143800,65134780,2395,2395,2395,2395,18
20230907,143700,65091670,2395,2395,2395,2395,10
20230907,143600,65067720,2395,2395,2395,2395,6
20230907,143500,65053350,2395,2395,2395,2395,14
20230907,143400,65019820,2395,2395,2395,2395,11
20230907,143300,64993475,2395,2395,2395,2395,8
20230907,143200,64974315,2395,2395,2395,2395,15
20230907,143100,64938390,2395,2395,2400,2395,231
20230907,143000,64384015,2395,2395,2395,2395,8
20230907,142900,64364855,2395,2395,2395,2395,12
20230907,142800,64336115,2395,2395,2395,2395,14
20230907,142700,64302585,2395,2395,2395,2395,11
20230907,142600,64276240,2395,2395,2395,2395,7
20230907,142500,64259475,2395,2395,2395,2395,13
20230907,142400,64228340,2395,2395,2395,2395,111
20230907,142300,63962495,2395,2395,2395,2395,11
20230907,142200,63936150,2395,2395,2395,2395,9
20230907,142100,63914595,2395,2395,2395,2395,11
20230907,142000,63888250,2395,2395,2395,2395,8
20230907,141900,63869090,2395,2395,2395,2395,16
20230907,141800,63830770,2395,2395,2395,2395,4
20230907,141700,63821190,2395,2395,2395,2395,10
20230907,141600,63797240,2395,2395,2395,2395,16
20230907,141500,63758920,2395,2395,2395,2395,11
20230907,141400,63732575,2395,2395,2395,2395,9
20230907,141300,63711020,2395,2395,2395,2395,11
20230907,141200,63684675,2395,2395,2395,2395,56
20230907,141100,63550555,2395,2395,2395,2395,8
20230907,141000,63531395,2395,2395,2400,2395,17
20230907,140900,63490675,2395,2395,2395,2395,3
20230907,140800,63483490,2395,2395,2395,2395,12
20230907,140700,63454750,2395,2395,2395,2395,10
20230907,140600,63430800,2395,2395,2395,2395,13
20230907,140500,63399665,2395,2395,2395,2395,6
20230907,140400,63385295,2395,2395,2395,2395,9
20230907,140300,63363740,2395,2395,2395,2395,15
20230907,140200,63327815,2395,2395,2395,2395,11
20230907,140100,63301470,2395,2395,2395,2395,11
20230907,140000,63275125,2395,2395,2395,2395,7
20230907,135900,63258360,2395,2395,2395,2395,13
20230907,135800,63227225,2395,2395,2395,2395,9
20230907,135700,63205670,2395,2395,2395,2395,14
20230907,135600,63172140,2395,2395,2395,2395,8
20230907,135500,63152980,2395,2390,2395,2390,8
20230907,135400,63133835,2390,2390,2390,2390,16
20230907,135300,63095595,2390,2390,2390,2390,9
20230907,135200,63074085,2390,2390,2390,2390,4
20230907,135100,63064525,2390,2390,2390,2390,16
20230907,135000,63026285,2390,2390,2390,2390,13
20230907,134900,62995215,2390,2390,2390,2390,9
20230907,134800,62973705,2390,2390,2390,2390,10
20230907,134700,62949805,2390,2390,2390,2390,9
20230907,134600,62928295,2390,2390,2390,2390,6
20230907,134500,62913955,2405,2395,2405,2390,114
20230907,134400,62640440,2390,2390,2390,2390,12
20230907,134300,62611760,2395,2395,2395,2395,6
20230907,134200,62597390,2395,2395,2395,2395,11
20230907,134100,62571045,2395,2400,2400,2395,14
20230907,134000,62537510,2395,2395,2400,2395,11
20230907,133900,62511160,2395,2395,2395,2395,7
20230907,133800,62494395,2395,2395,2395,2395,12
20230907,133700,62465655,2395,2395,2400,2395,13
20230907,133600,62434515,2395,2395,2395,2395,11
20230907,133500,62408170,2395,2395,2395,2395,6011
20230907,133400,48011825,2395,2395,2395,2395,7
20230907,133300,47995060,2395,2395,2395,2395,7
20230907,133200,47978295,2395,2395,2395,2395,18
20230907,133100,47935185,2395,2395,2395,2395,12
20230907,133000,47906445,2395,2395,2395,2395,3
20230907,132900,47899260,2395,2395,2395,2395,15
20230907,132800,47863335,2395,2395,2395,2395,10
20230907,132700,47839385,2395,2395,2395,2395,4
20230907,132600,47829805,2395,2400,2415,2395,10
20230907,132500,47805805,2395,2395,2395,2395,18
20230907,132400,47762695,2395,2395,2395,2395,8
20230907,132300,47743535,2395,2395,2395,2395,7
20230907,132200,47726770,2395,2395,2395,2395,18
20230907,132100,47683660,2395,2395,2395,2395,3
20230907,132000,47676475,2395,2395,2395,2395,13
20230907,131900,47645340,2395,2395,2395,2395,14
20230907,131800,47611810,2395,2395,2395,2395,12
20230907,131700,47583070,2395,2395,2395,2395,3
20230907,131600,47575885,2395,2395,2395,2395,8
20230907,131500,47556725,2395,2395,2395,2395,13
20230907,131400,47525590,2395,2395,2395,2395,10
20230907,131300,47501640,2395,2395,2395,2395,10
20230907,131200,47477690,2395,2395,2395,2395,10
20230907,131100,47453740,2395,2395,2395,2395,11
20230907,131000,47427395,2395,2395,2395,2395,12
20230907,130900,47398655,2395,2395,2395,2395,12
20230907,130800,47369915,2395,2395,2395,2395,2
20230907,130700,47365125,2395,2395,2395,2395,7
20230907,130600,47348360,2395,2395,2400,2395,318
20230907,130500,46585235,2395,2395,2395,2395,5
20230907,130400,46573260,2395,2395,2395,2395,7
20230907,130300,46556495,2395,2395,2395,2395,17
20230907,130200,46515780,2395,2395,2395,2395,9
20230907,130100,46494225,2395,2395,2395,2395,10
20230907,130000,46470275,2395,2395,2395,2395,12
20230907,125900,46441535,2395,2395,2395,2395,7
20230907,125800,46424770,2395,2395,2395,2395,7
20230907,125700,46408005,2395,2395,2395,2395,17
20230907,125600,46367290,2395,2395,2395,2395,8
20230907,125500,46348130,2395,2395,2395,2395,8
20230907,125400,46328970,2395,2395,2395,2395,14
20230907,125300,46295440,2395,2395,2400,2395,14
20230907,125200,46261905,2395,2395,2395,2395,9
20230907,125100,46240350,2395,2395,2395,2395,8
20230907,125000,46221190,2395,2395,2395,2395,10
20230907,124900,46197240,2395,2395,2395,2395,5
20230907,124800,46185265,2395,2395,2415,2395,1713
20230907,124700,42054640,2395,2395,2395,2395,5
20230907,124600,42042665,2395,2395,2410,2395,8
20230907,124500,42023485,2395,2395,2395,2395,8
20230907,124400,42004325,2395,2395,2395,2395,16
20230907,124300,41966005,2395,2395,2395,2395,7
20230907,124200,41949240,2395,2395,2395,2395,7
20230907,124100,41932475,2395,2395,2395,2395,26
20230907,124000,41870205,2395,2395,2395,2395,8
20230907,123900,41851045,2395,2395,2395,2395,10
20230907,123800,41827095,2395,2395,2395,2395,11
20230907,123700,41800750,2395,2395,2395,2395,7
20230907,123600,41783985,2395,2395,2395,2395,11
20230907,123500,41757640,2395,2400,2400,2395,18
20230907,123400,41714475,2410,2410,2410,2410,0
20230907,123300,41714475,2410,2410,2410,2410,0
20230907,123200,41714475,2410,2410,2410,2410,0
20230907,123100,41714475,2410,2410,2410,2410,0
20230907,123000,41714475,2410,2410,2410,2410,0
20230907,122900,41714475,2410,2410,2410,2410,0
20230907,122800,41714475,2410,2410,2410,2410,0
20230907,122700,41714475,2410,2410,2410,2410,0
20230907,122600,41714475,2410,2410,2410,2410,0
20230907,122500,41714475,2410,2410,2410,2410,0
20230907,122400,41714475,2410,2410,2410,2410,0
20230907,122300,41714475,2410,2410,2410,2410,0
20230907,122200,41714475,2410,2410,2410,2410,0
20230907,122100,41714475,2410,2410,2410,2410,0
20230907,122000,41714475,2410,2410,2410,2410,0
20230907,121900,41714475,2410,2410,2410,2410,0
20230907,121800,41714475,2410,2410,2410,2410,0
20230907,121700,41714475,2410,2410,2410,2410,0
20230907,121600,41714475,2410,2410,2410,2410,0
20230907,121500,41714475,2410,2410,2410,2410,0
20230907,121400,41714475,2410,2410,2410,2410,0
20230907,121300,41714475,2410,2410,2410,2410,0
20230907,121200,41714475,2410,2410,2410,2410,0
20230907,121100,41714475,2410,2410,2410,2410,50
20230907,121000,41593975,2400,2400,2400,2400,0
20230907,120900,41593975,2400,2400,2400,2400,0
20230907,120800,41593975,2400,2400,2400,2400,0
20230907,120700,41593975,2400,2400,2400,2400,0
20230907,120600,41593975,2400,2400,2400,2400,0
20230907,120500,41593975,2400,2400,2400,2400,0
20230907,120400,41593975,2400,2400,2400,2400,0
20230907,120300,41593975,2400,2400,2400,2400,0
20230907,120200,41593975,2400,2400,2400,2400,0
20230907,120100,41593975,2400,2400,2400,2400,0
20230907,120000,41593975,2400,2400,2400,2400,0
20230907,115900,41593975,2400,2400,2400,2400,50
20230907,115800,41473975,2400,2400,2400,2400,0
20230907,115700,41473975,2400,2400,2400,2400,0
20230907,115600,41473975,2400,2400,2400,2400,0
20230907,115500,41473975,2400,2400,2400,2400,0
20230907,115400,41473975,2400,2400,2400,2400,0
20230907,115300,41473975,2400,2400,2400,2400,0
20230907,115200,41473975,2400,2400,2400,2400,0
20230907,115100,41473975,2400,2400,2400,2400,0
20230907,115000,41473975,2400,2400,2400,2400,0
20230907,114900,41473975,2400,2400,2400,2400,0
20230907,114800,41473975,2400,2400,2400,2400,0
20230907,114700,41473975,2400,2400,2400,2400,0
20230907,114600,41473975,2400,2400,2400,2400,0
20230907,114500,41473975,2400,2400,2400,2400,0
20230907,114400,41473975,2400,2400,2400,2400,0
20230907,114300,41473975,2400,2400,2400,2400,0
20230907,114200,41473975,2400,2400,2400,2400,0
20230907,114100,41473975,2400,2400,2400,2400,0
20230907,114000,41473975,2400,2400,2400,2400,0
20230907,113900,41473975,2400,2400,2400,2400,0
20230907,113800,41473975,2400,2400,2400,2400,0
20230907,113700,41473975,2400,2400,2400,2400,0
20230907,113600,41473975,2400,2400,2400,2400,0
20230907,113500,41473975,2400,2400,2400,2400,0
20230907,113400,41473975,2400,2400,2400,2400,0
20230907,113300,41473975,2400,2400,2400,2400,0
20230907,113200,41473975,2400,2400,2400,2400,0
20230907,113100,41473975,2400,2400,2400,2400,0
20230907,113000,41473975,2400,2400,2400,2400,0
20230907,112900,41473975,2400,2400,2400,2400,0
20230907,112800,41473975,2400,2400,2400,2400,0
20230907,112700,41473975,2400,2395,2400,2395,85
20230907,112600,41270390,2395,2395,2395,2395,0
20230907,112500,41270390,2395,2395,2395,2395,982
20230907,112400,38918500,2395,2395,2395,2395,0
20230907,112300,38918500,2395,2395,2395,2395,0
20230907,112200,38918500,2395,2395,2395,2395,0
20230907,112100,38918500,2395,2395,2395,2395,515
20230907,112000,37685075,2400,2400,2400,2400,485
20230907,111900,36521075,2400,2400,2400,2400,0
20230907,111800,36521075,2400,2400,2400,2400,0
20230907,111700,36521075,2400,2400,2400,2400,0
20230907,111600,36521075,2400,2400,2400,2400,0
20230907,111500,36521075,2400,2400,2400,2400,0
20230907,111400,36521075,2400,2400,2400,2400,0
20230907,111300,36521075,2400,2400,2400,2400,1000
20230907,111200,34121075,2400,2400,2400,2400,0
20230907,111100,34121075,2400,2400,2400,2400,0
20230907,111000,34121075,2400,2400,2400,2400,0
20230907,110900,34121075,2400,2400,2400,2400,0
20230907,110800,34121075,2400,2400,2400,2400,277
20230907,110700,33456275,2400,2400,2400,2400,0
20230907,110600,33456275,2400,2400,2400,2400,1
20230907,110500,33453875,2400,2400,2400,2400,0
20230907,110400,33453875,2400,2400,2400,2400,0
20230907,110300,33453875,2400,2400,2400,2400,0
20230907,110200,33453875,2400,2400,2400,2400,0
20230907,110100,33453875,2400,2400,2400,2400,0
20230907,110000,33453875,2400,2400,2400,2400,0
20230907,105900,33453875,2400,2400,2400,2400,0
20230907,105800,33453875,2400,2400,2400,2400,0
20230907,105700,33453875,2400,2400,2400,2400,500
20230907,105600,32253875,2400,2400,2400,2400,0
20230907,105500,32253875,2400,2400,2400,2400,0
20230907,105400,32253875,2400,2400,2400,2400,0
20230907,105300,32253875,2400,2400,2400,2400,0
20230907,105200,32253875,2400,2400,2400,2400,0
20230907,105100,32253875,2400,2400,2400,2400,0
20230907,105000,32253875,2400,2400,2400,2400,0
20230907,104900,32253875,2400,2400,2400,2400,0
20230907,104800,32253875,2400,2400,2400,2400,0
20230907,104700,32253875,2400,2400,2400,2400,0
20230907,104600,32253875,2400,2400,2400,2400,0
20230907,104500,32253875,2400,2400,2400,2400,1
20230907,104400,32251475,2395,2395,2395,2395,0
20230907,104300,32251475,2395,2395,2395,2395,0
20230907,104200,32251475,2395,2395,2395,2395,985
20230907,104100,29892400,2400,2400,2400,2400,1
20230907,104000,29890000,2395,2395,2395,2395,0
20230907,103900,29890000,2395,2395,2395,2395,0
20230907,103800,29890000,2395,2395,2395,2395,0
20230907,103700,29890000,2395,2395,2395,2395,31
20230907,103600,29815755,2395,2395,2395,2395,40
20230907,103500,29719955,2400,2400,2400,2400,0
20230907,103400,29719955,2400,2400,2400,2400,220
20230907,103300,29191955,2400,2400,2400,2400,1
20230907,103200,29189555,2400,2400,2400,2400,0
20230907,103100,29189555,2400,2400,2400,2400,36
20230907,103000,29103155,2400,2400,2400,2400,1000
20230907,102900,26703155,2415,2415,2415,2415,0
20230907,102800,26703155,2415,2415,2415,2415,0
20230907,102700,26703155,2415,2415,2415,2415,0
20230907,102600,26703155,2415,2415,2415,2415,0
20230907,102500,26703155,2415,2415,2415,2415,0
20230907,102400,26703155,2415,2415,2415,2415,1
20230907,102300,26700740,2400,2405,2405,2400,800
20230907,102200,24780455,2415,2410,2415,2410,2
20230907,102100,24775630,2405,2405,2405,2405,1023
20230907,102000,22315315,2400,2400,2400,2400,0
20230907,101900,22315315,2400,2400,2400,2400,0
20230907,101800,22315315,2400,2400,2400,2400,0
20230907,101700,22315315,2400,2400,2400,2400,0
20230907,101600,22315315,2400,2400,2400,2400,0
20230907,101500,22315315,2400,2400,2400,2400,0
20230907,101400,22315315,2400,2400,2400,2400,0
20230907,101300,22315315,2400,2400,2400,2400,0
20230907,101200,22315315,2400,2400,2400,2400,0
20230907,101100,22315315,2400,2400,2400,2400,0
20230907,101000,22315315,2400,2400,2400,2400,0
20230907,100900,22315315,2400,2400,2400,2400,0
20230907,100800,22315315,2400,2400,2400,2400,0
20230907,100700,22315315,2400,2400,2400,2400,0
20230907,100600,22315315,2400,2400,2400,2400,0
20230907,100500,22315315,2400,2400,2400,2400,0
20230907,100400,22315315,2400,2410,2410,2400,40
20230907,100300,22219015,2415,2415,2415,2415,827
20230907,100200,20221810,2415,2415,2415,2415,0
20230907,100100,20221810,2415,2415,2415,2415,0
20230907,100000,20221810,2415,2415,2415,2415,0
20230907,095900,20221810,2415,2415,2415,2415,0
20230907,095800,20221810,2415,2415,2415,2415,0
20230907,095700,20221810,2415,2415,2415,2415,0
20230907,095600,20221810,2415,2415,2415,2415,0
20230907,095500,20221810,2415,2415,2415,2415,30
20230907,095400,20149360,2415,2415,2415,2415,0
20230907,095300,20149360,2415,2415,2415,2415,0
20230907,095200,20149360,2415,2415,2415,2415,0
20230907,095100,20149360,2415,2415,2415,2415,0
20230907,095000,20149360,2415,2415,2415,2415,0
20230907,094900,20149360,2415,2415,2415,2415,5
20230907,094800,20137285,2415,2415,2415,2415,0
20230907,094700,20137285,2415,2415,2415,2415,0
20230907,094600,20137285,2415,2415,2415,2415,0
20230907,094500,20137285,2415,2415,2415,2415,0
20230907,094400,20137285,2415,2415,2415,2415,0
20230907,094300,20137285,2415,2415,2415,2415,0
20230907,094200,20137285,2415,2415,2415,2415,0
20230907,094100,20137285,2415,2415,2415,2415,0
20230907,094000,20137285,2415,2415,2415,2415,500
20230907,093900,18929785,2415,2415,2415,2415,0
20230907,093800,18929785,2415,2415,2415,2415,0
20230907,093700,18929785,2415,2415,2415,2415,0
20230907,093600,18929785,2415,2415,2415,2415,0
20230907,093500,18929785,2415,2415,2415,2415,0
20230907,093400,18929785,2415,2415,2415,2415,0
20230907,093300,18929785,2415,2415,2415,2415,0
20230907,093200,18929785,2415,2410,2415,2410,29
20230907,093100,18859820,2415,2415,2415,2415,0
20230907,093000,18859820,2415,2415,2415,2415,0
20230907,092900,18859820,2415,2415,2415,2415,353
20230907,092800,18007325,2420,2420,2420,2420,0
20230907,092700,18007325,2420,2420,2420,2420,0
20230907,092600,18007325,2420,2420,2420,2420,1
20230907,092500,18004905,2415,2415,2415,2415,0
20230907,092400,18004905,2415,2415,2415,2415,0
20230907,092300,18004905,2415,2415,2415,2415,0
20230907,092200,18004905,2415,2415,2415,2415,0
20230907,092100,18004905,2415,2415,2415,2415,0
20230907,092000,18004905,2415,2415,2415,2415,0
20230907,091900,18004905,2415,2415,2415,2415,0
20230907,091800,18004905,2415,2415,2415,2415,1
20230907,091700,18002490,2415,2415,2415,2415,314
20230907,091600,17244180,2415,2415,2415,2415,2000
20230907,091500,12414180,2415,2405,2415,2405,3267
20230907,091400,4525540,2390,2390,2390,2390,0
20230907,091300,4525540,2390,2390,2390,2390,0
20230907,091200,4525540,2390,2390,2390,2390,4
20230907,091100,4515980,2415,2415,2415,2415,0
20230907,091000,4515980,2415,2415,2415,2415,0
20230907,090900,4515980,2415,2410,2415,2410,1760
20230907,090800,265615,2415,2415,2415,2405,109
20230907,090700,2420,2420,2420,2420,2420,0
20230907,090600,2420,2420,2420,2420,2420,0
20230907,090500,2420,2420,2420,2420,2420,0
20230907,090400,2420,2420,2420,2420,2420,0
20230907,090300,2420,2420,2420,2420,2420,0
20230907,090200,2420,2420,2420,2420,2420,0
20230907,090100,2420,2420,2420,2420,2420,0
20230907,090000,2420,2420,2420,2420,2420,1