KissMeData/457940/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,205300,71013875,2070,2070,2070,2070,548
20230901,205200,71013875,2070,2070,2070,2070,0
20230901,205100,71013875,2070,2070,2070,2070,0
20230901,205000,71013875,2070,2070,2070,2070,0
20230901,204900,71013875,2070,2070,2070,2070,0
20230901,204800,71013875,2070,2070,2070,2070,0
20230901,204700,71013875,2070,2070,2070,2070,0
20230901,204600,71013875,2070,2070,2070,2070,0
20230901,204500,71013875,2070,2070,2070,2070,0
20230901,204400,71013875,2070,2070,2070,2070,0
20230901,204300,71013875,2070,2070,2070,2070,0
20230901,204200,71013875,2070,2070,2070,2070,0
20230901,204100,71013875,2070,2070,2070,2070,0
20230901,204000,71013875,2070,2070,2070,2070,0
20230901,203900,71013875,2070,2070,2070,2070,0
20230901,203800,71013875,2070,2070,2070,2070,0
20230901,203700,71013875,2070,2070,2070,2070,0
20230901,203600,71013875,2070,2070,2070,2070,0
20230901,203500,71013875,2070,2070,2070,2070,0
20230901,203400,71013875,2070,2070,2070,2070,0
20230901,203300,71013875,2070,2070,2070,2070,0
20230901,203200,71013875,2070,2070,2070,2070,0
20230901,203100,71013875,2070,2070,2070,2070,0
20230901,203000,71013875,2070,2070,2070,2070,0
20230901,202900,71013875,2070,2070,2070,2070,0
20230901,202800,71013875,2070,2070,2070,2070,0
20230901,202700,71013875,2070,2070,2070,2070,0
20230901,202600,71013875,2070,2070,2070,2070,0
20230901,202500,71013875,2070,2070,2070,2070,0
20230901,202400,71013875,2070,2070,2070,2070,0
20230901,202300,71013875,2070,2070,2070,2070,548
20230901,202200,71013875,2070,2070,2070,2070,0
20230901,202100,71013875,2070,2070,2070,2070,0
20230901,202000,71013875,2070,2070,2070,2070,0
20230901,201900,71013875,2070,2070,2070,2070,0
20230901,201800,71013875,2070,2070,2070,2070,0
20230901,201700,71013875,2070,2070,2070,2070,0
20230901,201600,71013875,2070,2070,2070,2070,0
20230901,201500,71013875,2070,2070,2070,2070,0
20230901,201400,71013875,2070,2070,2070,2070,0
20230901,201300,71013875,2070,2070,2070,2070,0
20230901,201200,71013875,2070,2070,2070,2070,0
20230901,201100,71013875,2070,2070,2070,2070,0
20230901,201000,71013875,2070,2070,2070,2070,0
20230901,200900,71013875,2070,2070,2070,2070,0
20230901,200800,71013875,2070,2070,2070,2070,0
20230901,200700,71013875,2070,2070,2070,2070,0
20230901,200600,71013875,2070,2070,2070,2070,0
20230901,200500,71013875,2070,2070,2070,2070,0
20230901,200400,71013875,2070,2070,2070,2070,0
20230901,200300,71013875,2070,2070,2070,2070,0
20230901,200200,71013875,2070,2070,2070,2070,0
20230901,200100,71013875,2070,2070,2070,2070,0
20230901,200000,71013875,2070,2070,2070,2070,0
20230901,195900,71013875,2070,2070,2070,2070,0
20230901,195800,71013875,2070,2070,2070,2070,0
20230901,195700,71013875,2070,2070,2070,2070,0
20230901,195600,71013875,2070,2070,2070,2070,0
20230901,195500,71013875,2070,2070,2070,2070,0
20230901,195400,71013875,2070,2070,2070,2070,0
20230901,195300,71013875,2070,2070,2070,2070,548
20230901,195200,71013875,2070,2070,2070,2070,0
20230901,195100,71013875,2070,2070,2070,2070,0
20230901,195000,71013875,2070,2070,2070,2070,0
20230901,194900,71013875,2070,2070,2070,2070,0
20230901,194800,71013875,2070,2070,2070,2070,0
20230901,194700,71013875,2070,2070,2070,2070,0
20230901,194600,71013875,2070,2070,2070,2070,0
20230901,194500,71013875,2070,2070,2070,2070,0
20230901,194400,71013875,2070,2070,2070,2070,0
20230901,194300,71013875,2070,2070,2070,2070,0
20230901,194200,71013875,2070,2070,2070,2070,0
20230901,194100,71013875,2070,2070,2070,2070,0
20230901,194000,71013875,2070,2070,2070,2070,0
20230901,193900,71013875,2070,2070,2070,2070,0
20230901,193800,71013875,2070,2070,2070,2070,0
20230901,193700,71013875,2070,2070,2070,2070,0
20230901,193600,71013875,2070,2070,2070,2070,0
20230901,193500,71013875,2070,2070,2070,2070,0
20230901,193400,71013875,2070,2070,2070,2070,0
20230901,193300,71013875,2070,2070,2070,2070,0
20230901,193200,71013875,2070,2070,2070,2070,0
20230901,193100,71013875,2070,2070,2070,2070,0
20230901,193000,71013875,2070,2070,2070,2070,0
20230901,192900,71013875,2070,2070,2070,2070,0
20230901,192800,71013875,2070,2070,2070,2070,0
20230901,192700,71013875,2070,2070,2070,2070,0
20230901,192600,71013875,2070,2070,2070,2070,0
20230901,192500,71013875,2070,2070,2070,2070,0
20230901,192400,71013875,2070,2070,2070,2070,0
20230901,192300,71013875,2070,2070,2070,2070,548
20230901,192200,71013875,2070,2070,2070,2070,0
20230901,192100,71013875,2070,2070,2070,2070,0
20230901,192000,71013875,2070,2070,2070,2070,0
20230901,191900,71013875,2070,2070,2070,2070,0
20230901,191800,71013875,2070,2070,2070,2070,0
20230901,191700,71013875,2070,2070,2070,2070,0
20230901,191600,71013875,2070,2070,2070,2070,0
20230901,191500,71013875,2070,2070,2070,2070,0
20230901,191400,71013875,2070,2070,2070,2070,0
20230901,191300,71013875,2070,2070,2070,2070,0
20230901,191200,71013875,2070,2070,2070,2070,0
20230901,191100,71013875,2070,2070,2070,2070,0
20230901,191000,71013875,2070,2070,2070,2070,0
20230901,190900,71013875,2070,2070,2070,2070,0
20230901,190800,71013875,2070,2070,2070,2070,0
20230901,190700,71013875,2070,2070,2070,2070,0
20230901,190600,71013875,2070,2070,2070,2070,0
20230901,190500,71013875,2070,2070,2070,2070,0
20230901,190400,71013875,2070,2070,2070,2070,0
20230901,190300,71013875,2070,2070,2070,2070,0
20230901,190200,71013875,2070,2070,2070,2070,0
20230901,190100,71013875,2070,2070,2070,2070,0
20230901,190000,71013875,2070,2070,2070,2070,0
20230901,185900,71013875,2070,2070,2070,2070,0
20230901,185800,71013875,2070,2070,2070,2070,0
20230901,185700,71013875,2070,2070,2070,2070,0
20230901,185600,71013875,2070,2070,2070,2070,0
20230901,185500,71013875,2070,2070,2070,2070,0
20230901,185400,71013875,2070,2070,2070,2070,0
20230901,185300,71013875,2070,2070,2070,2070,548
20230901,185200,71013875,2070,2070,2070,2070,0
20230901,185100,71013875,2070,2070,2070,2070,0
20230901,185000,71013875,2070,2070,2070,2070,0
20230901,184900,71013875,2070,2070,2070,2070,0
20230901,184800,71013875,2070,2070,2070,2070,0
20230901,184700,71013875,2070,2070,2070,2070,0
20230901,184600,71013875,2070,2070,2070,2070,0
20230901,184500,71013875,2070,2070,2070,2070,0
20230901,184400,71013875,2070,2070,2070,2070,0
20230901,184300,71013875,2070,2070,2070,2070,0
20230901,184200,71013875,2070,2070,2070,2070,0
20230901,184100,71013875,2070,2070,2070,2070,0
20230901,184000,71013875,2070,2070,2070,2070,0
20230901,183900,71013875,2070,2070,2070,2070,0
20230901,183800,71013875,2070,2070,2070,2070,0
20230901,183700,71013875,2070,2070,2070,2070,0
20230901,183600,71013875,2070,2070,2070,2070,0
20230901,183500,71013875,2070,2070,2070,2070,0
20230901,183400,71013875,2070,2070,2070,2070,0
20230901,183300,71013875,2070,2070,2070,2070,0
20230901,183200,71013875,2070,2070,2070,2070,0
20230901,183100,71013875,2070,2070,2070,2070,0
20230901,183000,71013875,2070,2070,2070,2070,0
20230901,182900,71013875,2070,2070,2070,2070,0
20230901,182800,71013875,2070,2070,2070,2070,0
20230901,182700,71013875,2070,2070,2070,2070,0
20230901,182600,71013875,2070,2070,2070,2070,0
20230901,182500,71013875,2070,2070,2070,2070,0
20230901,182400,71013875,2070,2070,2070,2070,0
20230901,182300,71013875,2070,2070,2070,2070,548
20230901,182200,71013875,2070,2070,2070,2070,0
20230901,182100,71013875,2070,2070,2070,2070,0
20230901,182000,71013875,2070,2070,2070,2070,0
20230901,181900,71013875,2070,2070,2070,2070,0
20230901,181800,71013875,2070,2070,2070,2070,0
20230901,181700,71013875,2070,2070,2070,2070,0
20230901,181600,71013875,2070,2070,2070,2070,0
20230901,181500,71013875,2070,2070,2070,2070,0
20230901,181400,71013875,2070,2070,2070,2070,0
20230901,181300,71013875,2070,2070,2070,2070,0
20230901,181200,71013875,2070,2070,2070,2070,0
20230901,181100,71013875,2070,2070,2070,2070,0
20230901,181000,71013875,2070,2070,2070,2070,0
20230901,180900,71013875,2070,2070,2070,2070,0
20230901,180800,71013875,2070,2070,2070,2070,0
20230901,180700,71013875,2070,2070,2070,2070,0
20230901,180600,71013875,2070,2070,2070,2070,0
20230901,180500,71013875,2070,2070,2070,2070,0
20230901,180400,71013875,2070,2070,2070,2070,0
20230901,180300,71013875,2070,2070,2070,2070,0
20230901,180200,71013875,2070,2070,2070,2070,0
20230901,180100,71013875,2070,2070,2070,2070,0
20230901,180000,71013875,2070,2070,2070,2070,0
20230901,175900,71013875,2070,2070,2070,2070,0
20230901,175800,71013875,2070,2070,2070,2070,0
20230901,175700,71013875,2070,2070,2070,2070,0
20230901,175600,71013875,2070,2070,2070,2070,0
20230901,175500,71013875,2070,2070,2070,2070,0
20230901,175400,71013875,2070,2070,2070,2070,0
20230901,175300,71013875,2070,2070,2070,2070,548
20230901,175200,71013875,2070,2070,2070,2070,0
20230901,175100,71013875,2070,2070,2070,2070,0
20230901,175000,71013875,2070,2070,2070,2070,0
20230901,174900,71013875,2070,2070,2070,2070,0
20230901,174800,71013875,2070,2070,2070,2070,0
20230901,174700,71013875,2070,2070,2070,2070,0
20230901,174600,71013875,2070,2070,2070,2070,0
20230901,174500,71013875,2070,2070,2070,2070,0
20230901,174400,71013875,2070,2070,2070,2070,0
20230901,174300,71013875,2070,2070,2070,2070,0
20230901,174200,71013875,2070,2070,2070,2070,0
20230901,174100,71013875,2070,2070,2070,2070,0
20230901,174000,71013875,2070,2070,2070,2070,0
20230901,173900,71013875,2070,2070,2070,2070,0
20230901,173800,71013875,2070,2070,2070,2070,0
20230901,173700,71013875,2070,2070,2070,2070,0
20230901,173600,71013875,2070,2070,2070,2070,0
20230901,173500,71013875,2070,2070,2070,2070,0
20230901,173400,71013875,2070,2070,2070,2070,0
20230901,173300,71013875,2070,2070,2070,2070,0
20230901,173200,71013875,2070,2070,2070,2070,0
20230901,173100,71013875,2070,2070,2070,2070,0
20230901,173000,71013875,2070,2070,2070,2070,0
20230901,172900,71013875,2070,2070,2070,2070,0
20230901,172800,71013875,2070,2070,2070,2070,0
20230901,172700,71013875,2070,2070,2070,2070,0
20230901,172600,71013875,2070,2070,2070,2070,0
20230901,172500,71013875,2070,2070,2070,2070,0
20230901,172400,71013875,2070,2070,2070,2070,0
20230901,172300,71013875,2070,2070,2070,2070,548
20230901,172200,71013875,2070,2070,2070,2070,0
20230901,172100,71013875,2070,2070,2070,2070,0
20230901,172000,71013875,2070,2070,2070,2070,0
20230901,171900,71013875,2070,2070,2070,2070,0
20230901,171800,71013875,2070,2070,2070,2070,0
20230901,171700,71013875,2070,2070,2070,2070,0
20230901,171600,71013875,2070,2070,2070,2070,0
20230901,171500,71013875,2070,2070,2070,2070,0
20230901,171400,71013875,2070,2070,2070,2070,0
20230901,171300,71013875,2070,2070,2070,2070,0
20230901,171200,71013875,2070,2070,2070,2070,0
20230901,171100,71013875,2070,2070,2070,2070,0
20230901,171000,71013875,2070,2070,2070,2070,0
20230901,170900,71013875,2070,2070,2070,2070,0
20230901,170800,71013875,2070,2070,2070,2070,0
20230901,170700,71013875,2070,2070,2070,2070,0
20230901,170600,71013875,2070,2070,2070,2070,0
20230901,170500,71013875,2070,2070,2070,2070,0
20230901,170400,71013875,2070,2070,2070,2070,0
20230901,170300,71013875,2070,2070,2070,2070,0
20230901,170200,71013875,2070,2070,2070,2070,0
20230901,170100,71013875,2070,2070,2070,2070,0
20230901,170000,71013875,2070,2070,2070,2070,0
20230901,165900,71013875,2070,2070,2070,2070,0
20230901,165800,71013875,2070,2070,2070,2070,0
20230901,165700,71013875,2070,2070,2070,2070,0
20230901,165600,71013875,2070,2070,2070,2070,0
20230901,165500,71013875,2070,2070,2070,2070,0
20230901,165400,71013875,2070,2070,2070,2070,0
20230901,165300,71013875,2070,2070,2070,2070,548
20230901,165200,71013875,2070,2070,2070,2070,0
20230901,165100,71013875,2070,2070,2070,2070,0
20230901,165000,71013875,2070,2070,2070,2070,0
20230901,164900,71013875,2070,2070,2070,2070,0
20230901,164800,71013875,2070,2070,2070,2070,0
20230901,164700,71013875,2070,2070,2070,2070,0
20230901,164600,71013875,2070,2070,2070,2070,0
20230901,164500,71013875,2070,2070,2070,2070,0
20230901,164400,71013875,2070,2070,2070,2070,0
20230901,164300,71013875,2070,2070,2070,2070,0
20230901,164200,71013875,2070,2070,2070,2070,0
20230901,164100,71013875,2070,2070,2070,2070,0
20230901,164000,71013875,2070,2070,2070,2070,0
20230901,163900,71013875,2070,2070,2070,2070,0
20230901,163800,71013875,2070,2070,2070,2070,0
20230901,163700,71013875,2070,2070,2070,2070,0
20230901,163600,71013875,2070,2070,2070,2070,0
20230901,163500,71013875,2070,2070,2070,2070,0
20230901,163400,71013875,2070,2070,2070,2070,0
20230901,163300,71013875,2070,2070,2070,2070,0
20230901,163200,71013875,2070,2070,2070,2070,0
20230901,163100,71013875,2070,2070,2070,2070,0
20230901,163000,71013875,2070,2070,2070,2070,0
20230901,162900,71013875,2070,2070,2070,2070,0
20230901,162800,71013875,2070,2070,2070,2070,0
20230901,162700,71013875,2070,2070,2070,2070,0
20230901,162600,71013875,2070,2070,2070,2070,0
20230901,162500,71013875,2070,2070,2070,2070,0
20230901,162400,71013875,2070,2070,2070,2070,0
20230901,162300,71013875,2070,2070,2070,2070,548
20230901,162200,71013875,2070,2070,2070,2070,0
20230901,162100,71013875,2070,2070,2070,2070,0
20230901,162000,71013875,2070,2070,2070,2070,0
20230901,161900,71013875,2070,2070,2070,2070,0
20230901,161800,71013875,2070,2070,2070,2070,0
20230901,161700,71013875,2070,2070,2070,2070,0
20230901,161600,71013875,2070,2070,2070,2070,0
20230901,161500,71013875,2070,2070,2070,2070,0
20230901,161400,71013875,2070,2070,2070,2070,0
20230901,161300,71013875,2070,2070,2070,2070,0
20230901,161200,71013875,2070,2070,2070,2070,0
20230901,161100,71013875,2070,2070,2070,2070,0
20230901,161000,71013875,2070,2070,2070,2070,0
20230901,160900,71013875,2070,2070,2070,2070,0
20230901,160800,71013875,2070,2070,2070,2070,0
20230901,160700,71013875,2070,2070,2070,2070,0
20230901,160600,71013875,2070,2070,2070,2070,0
20230901,160500,71013875,2070,2070,2070,2070,0
20230901,160400,71013875,2070,2070,2070,2070,0
20230901,160300,71013875,2070,2070,2070,2070,0
20230901,160200,71013875,2070,2070,2070,2070,0
20230901,160100,71013875,2070,2070,2070,2070,0
20230901,160000,71013875,2070,2070,2070,2070,0
20230901,155900,71013875,2070,2070,2070,2070,0
20230901,155800,71013875,2070,2070,2070,2070,0
20230901,155700,71013875,2070,2070,2070,2070,0
20230901,155600,71013875,2070,2070,2070,2070,0
20230901,155500,71013875,2070,2070,2070,2070,0
20230901,155400,71013875,2070,2070,2070,2070,0
20230901,155300,71013875,2070,2070,2070,2070,548
20230901,155200,71013875,2070,2070,2070,2070,0
20230901,155100,71013875,2070,2070,2070,2070,0
20230901,155000,71013875,2070,2070,2070,2070,0
20230901,154900,71013875,2070,2070,2070,2070,0
20230901,154800,71013875,2070,2070,2070,2070,0
20230901,154700,71013875,2070,2070,2070,2070,0
20230901,154600,71013875,2070,2070,2070,2070,0
20230901,154500,71013875,2070,2070,2070,2070,0
20230901,154400,71013875,2070,2070,2070,2070,0
20230901,154300,71013875,2070,2070,2070,2070,0
20230901,154200,71013875,2070,2070,2070,2070,0
20230901,154100,71013875,2070,2070,2070,2070,0
20230901,154000,71013875,2070,2070,2070,2070,0
20230901,153900,71013875,2070,2070,2070,2070,0
20230901,153800,71013875,2070,2070,2070,2070,0
20230901,153700,71013875,2070,2070,2070,2070,0
20230901,153600,71013875,2070,2070,2070,2070,0
20230901,153500,71013875,2070,2070,2070,2070,0
20230901,153400,71013875,2070,2070,2070,2070,0
20230901,153300,71013875,2070,2070,2070,2070,0
20230901,153200,71013875,2070,2070,2070,2070,0
20230901,153100,71013875,2070,2070,2070,2070,0
20230901,153000,71013875,2070,2070,2070,2070,548
20230901,152900,69879515,2080,2080,2080,2080,0
20230901,152800,69879515,2080,2080,2080,2080,0
20230901,152700,69879515,2080,2080,2080,2080,0
20230901,152600,69879515,2080,2080,2080,2080,0
20230901,152500,69879515,2080,2080,2080,2080,0
20230901,152400,69879515,2080,2080,2080,2080,0
20230901,152300,69879515,2080,2080,2080,2080,0
20230901,152200,69879515,2080,2080,2080,2080,0
20230901,152100,69879515,2080,2080,2080,2080,0
20230901,152000,69879515,2080,2080,2080,2080,0
20230901,151900,69879515,2080,2080,2080,2080,0
20230901,151800,69879515,2080,2080,2080,2080,0
20230901,151700,69879515,2080,2075,2080,2075,21
20230901,151600,69835935,2075,2075,2075,2075,0
20230901,151500,69835935,2075,2075,2075,2075,0
20230901,151400,69835935,2075,2075,2075,2075,0
20230901,151300,69835935,2075,2075,2075,2075,15
20230901,151200,69804810,2085,2085,2085,2085,0
20230901,151100,69804810,2085,2085,2085,2085,1
20230901,151000,69802725,2070,2070,2070,2070,0
20230901,150900,69802725,2070,2070,2070,2070,0
20230901,150800,69802725,2070,2070,2070,2070,561
20230901,150700,68641455,2070,2070,2070,2070,0
20230901,150600,68641455,2070,2070,2070,2070,7
20230901,150500,68626965,2080,2080,2080,2080,0
20230901,150400,68626965,2080,2080,2080,2080,0
20230901,150300,68626965,2080,2080,2080,2080,0
20230901,150200,68626965,2080,2080,2080,2080,0
20230901,150100,68626965,2080,2080,2080,2080,2
20230901,150000,68622805,2080,2080,2080,2080,0
20230901,145900,68622805,2080,2080,2080,2080,0
20230901,145800,68622805,2080,2080,2080,2080,1
20230901,145700,68620725,2070,2070,2070,2070,0
20230901,145600,68620725,2070,2070,2070,2070,471
20230901,145500,67645755,2075,2075,2075,2075,0
20230901,145400,67645755,2075,2075,2075,2075,86
20230901,145300,67467305,2075,2070,2075,2070,1074
20230901,145200,65244120,2075,2080,2080,2075,1275
20230901,145100,62594495,2075,2080,2080,2075,421
20230901,145000,61720465,2085,2075,2085,2075,509
20230901,144900,60662245,2075,2075,2080,2075,599
20230901,144800,59419315,2075,2070,2075,2070,1202
20230901,144700,56929665,2075,2080,2080,2075,402
20230901,144600,56095510,2075,2075,2075,2075,500
20230901,144500,55058010,2070,2075,2080,2070,1829
20230901,144400,51264175,2080,2080,2080,2075,1404
20230901,144300,48346355,2085,2090,2090,2085,280
20230901,144200,47762535,2085,2080,2085,2080,225
20230901,144100,47294410,2085,2085,2085,2085,300
20230901,144000,46668910,2085,2080,2085,2080,199
20230901,143900,46254485,2075,2075,2080,2075,1602
20230901,143800,42930325,2085,2085,2085,2085,200
20230901,143700,42513325,2085,2085,2085,2085,300
20230901,143600,41887825,2085,2085,2085,2085,1114
20230901,143500,39565135,2085,2085,2085,2085,1400
20230901,143400,36646135,2080,2080,2080,2080,148
20230901,143300,36338295,2080,2080,2080,2080,0
20230901,143200,36338295,2080,2080,2080,2080,0
20230901,143100,36338295,2080,2080,2080,2080,96
20230901,143000,36138615,2080,2080,2080,2080,0
20230901,142900,36138615,2080,2080,2080,2080,200
20230901,142800,35722615,2080,2080,2080,2080,0
20230901,142700,35722615,2080,2080,2080,2080,0
20230901,142600,35722615,2080,2080,2080,2080,0
20230901,142500,35722615,2080,2080,2080,2080,0
20230901,142400,35722615,2080,2080,2080,2080,0
20230901,142300,35722615,2080,2080,2080,2080,0
20230901,142200,35722615,2080,2080,2080,2080,0
20230901,142100,35722615,2080,2080,2080,2080,0
20230901,142000,35722615,2080,2080,2080,2080,106
20230901,141900,35502135,2080,2080,2080,2080,4
20230901,141800,35493815,2075,2075,2075,2075,0
20230901,141700,35493815,2075,2075,2075,2075,185
20230901,141600,35109940,2080,2080,2080,2080,0
20230901,141500,35109940,2080,2080,2080,2080,0
20230901,141400,35109940,2080,2080,2080,2080,0
20230901,141300,35109940,2080,2080,2080,2080,0
20230901,141200,35109940,2080,2080,2080,2080,0
20230901,141100,35109940,2080,2080,2080,2080,0
20230901,141000,35109940,2080,2080,2080,2080,0
20230901,140900,35109940,2080,2080,2080,2080,0
20230901,140800,35109940,2080,2080,2080,2080,0
20230901,140700,35109940,2080,2080,2080,2080,0
20230901,140600,35109940,2080,2080,2080,2080,74
20230901,140500,34956020,2080,2080,2080,2080,0
20230901,140400,34956020,2080,2080,2080,2080,1000
20230901,140300,32876020,2080,2080,2080,2080,0
20230901,140200,32876020,2080,2080,2080,2080,0
20230901,140100,32876020,2080,2080,2080,2080,10
20230901,140000,32855220,2080,2080,2080,2080,0
20230901,135900,32855220,2080,2080,2080,2080,0
20230901,135800,32855220,2080,2080,2080,2080,0
20230901,135700,32855220,2080,2080,2080,2080,0
20230901,135600,32855220,2080,2080,2080,2080,0
20230901,135500,32855220,2080,2080,2080,2080,0
20230901,135400,32855220,2080,2080,2080,2080,0
20230901,135300,32855220,2080,2080,2080,2080,0
20230901,135200,32855220,2080,2080,2080,2080,0
20230901,135100,32855220,2080,2080,2080,2080,0
20230901,135000,32855220,2080,2080,2080,2080,0
20230901,134900,32855220,2080,2080,2080,2080,0
20230901,134800,32855220,2080,2080,2080,2080,0
20230901,134700,32855220,2080,2080,2080,2080,1
20230901,134600,32853140,2075,2075,2075,2075,7
20230901,134500,32838615,2080,2080,2080,2080,0
20230901,134400,32838615,2080,2080,2080,2080,0
20230901,134300,32838615,2080,2080,2080,2080,124
20230901,134200,32580695,2080,2080,2080,2080,0
20230901,134100,32580695,2080,2080,2080,2080,0
20230901,134000,32580695,2080,2080,2080,2080,0
20230901,133900,32580695,2080,2080,2080,2080,3
20230901,133800,32574455,2080,2080,2080,2080,0
20230901,133700,32574455,2080,2080,2080,2080,0
20230901,133600,32574455,2080,2080,2080,2080,0
20230901,133500,32574455,2080,2080,2080,2080,0
20230901,133400,32574455,2080,2080,2080,2080,0
20230901,133300,32574455,2080,2080,2080,2080,0
20230901,133200,32574455,2080,2080,2080,2080,0
20230901,133100,32574455,2080,2080,2080,2080,0
20230901,133000,32574455,2080,2080,2080,2080,1311
20230901,132900,29847575,2080,2080,2080,2080,0
20230901,132800,29847575,2080,2080,2080,2080,0
20230901,132700,29847575,2080,2080,2080,2080,0
20230901,132600,29847575,2080,2080,2080,2080,0
20230901,132500,29847575,2080,2080,2080,2080,0
20230901,132400,29847575,2080,2080,2080,2080,0
20230901,132300,29847575,2080,2080,2080,2080,0
20230901,132200,29847575,2080,2080,2080,2080,0
20230901,132100,29847575,2080,2080,2080,2080,53
20230901,132000,29737335,2080,2080,2080,2080,0
20230901,131900,29737335,2080,2080,2080,2080,0
20230901,131800,29737335,2080,2080,2080,2080,0
20230901,131700,29737335,2080,2080,2080,2080,500
20230901,131600,28697335,2080,2080,2080,2080,0
20230901,131500,28697335,2080,2080,2080,2080,25
20230901,131400,28645335,2085,2085,2085,2085,1
20230901,131300,28643250,2080,2080,2080,2080,0
20230901,131200,28643250,2080,2080,2080,2080,0
20230901,131100,28643250,2080,2080,2080,2080,0
20230901,131000,28643250,2080,2080,2080,2080,0
20230901,130900,28643250,2080,2080,2080,2080,0
20230901,130800,28643250,2080,2080,2080,2080,0
20230901,130700,28643250,2080,2080,2080,2080,400
20230901,130600,27811250,2085,2085,2085,2085,0
20230901,130500,27811250,2085,2085,2085,2085,1
20230901,130400,27809165,2080,2080,2080,2080,109
20230901,130300,27582445,2080,2080,2080,2080,0
20230901,130200,27582445,2080,2080,2080,2080,0
20230901,130100,27582445,2080,2080,2080,2080,0
20230901,130000,27582445,2080,2080,2080,2080,0
20230901,125900,27582445,2080,2080,2080,2080,828
20230901,125800,25860205,2080,2080,2080,2080,0
20230901,125700,25860205,2080,2080,2080,2080,0
20230901,125600,25860205,2080,2080,2080,2080,0
20230901,125500,25860205,2080,2080,2080,2080,0
20230901,125400,25860205,2080,2080,2080,2080,0
20230901,125300,25860205,2080,2080,2080,2080,0
20230901,125200,25860205,2080,2080,2080,2080,100
20230901,125100,25652205,2080,2080,2080,2080,0
20230901,125000,25652205,2080,2080,2080,2080,0
20230901,124900,25652205,2080,2080,2080,2080,0
20230901,124800,25652205,2080,2080,2080,2080,0
20230901,124700,25652205,2080,2080,2080,2080,0
20230901,124600,25652205,2080,2080,2080,2080,0
20230901,124500,25652205,2080,2080,2080,2080,0
20230901,124400,25652205,2080,2080,2080,2080,0
20230901,124300,25652205,2080,2080,2080,2080,0
20230901,124200,25652205,2080,2080,2080,2080,0
20230901,124100,25652205,2080,2080,2080,2080,0
20230901,124000,25652205,2080,2080,2080,2080,0
20230901,123900,25652205,2080,2080,2080,2080,400
20230901,123800,24820205,2080,2080,2080,2080,0
20230901,123700,24820205,2080,2080,2080,2080,0
20230901,123600,24820205,2080,2080,2080,2080,0
20230901,123500,24820205,2080,2080,2080,2080,0
20230901,123400,24820205,2080,2080,2080,2080,0
20230901,123300,24820205,2080,2080,2080,2080,0
20230901,123200,24820205,2080,2080,2080,2080,0
20230901,123100,24820205,2080,2080,2080,2080,600
20230901,123000,23572205,2080,2080,2080,2080,0
20230901,122900,23572205,2080,2080,2080,2080,0
20230901,122800,23572205,2080,2080,2080,2080,0
20230901,122700,23572205,2080,2080,2080,2080,0
20230901,122600,23572205,2080,2080,2080,2080,0
20230901,122500,23572205,2080,2080,2080,2080,0
20230901,122400,23572205,2080,2080,2080,2080,0
20230901,122300,23572205,2080,2080,2080,2080,7
20230901,122200,23557645,2080,2080,2080,2080,0
20230901,122100,23557645,2080,2080,2080,2080,0
20230901,122000,23557645,2080,2080,2080,2080,0
20230901,121900,23557645,2080,2080,2080,2080,0
20230901,121800,23557645,2080,2080,2080,2080,0
20230901,121700,23557645,2080,2080,2080,2080,0
20230901,121600,23557645,2080,2080,2080,2080,0
20230901,121500,23557645,2080,2080,2080,2080,0
20230901,121400,23557645,2080,2080,2080,2080,0
20230901,121300,23557645,2080,2080,2080,2080,0
20230901,121200,23557645,2080,2080,2080,2080,0
20230901,121100,23557645,2080,2080,2080,2080,0
20230901,121000,23557645,2080,2080,2080,2080,0
20230901,120900,23557645,2080,2080,2080,2080,0
20230901,120800,23557645,2080,2080,2080,2080,11
20230901,120700,23534765,2080,2080,2080,2080,1
20230901,120600,23532685,2075,2075,2075,2075,0
20230901,120500,23532685,2075,2075,2075,2075,0
20230901,120400,23532685,2075,2075,2075,2075,0
20230901,120300,23532685,2075,2075,2075,2075,400
20230901,120200,22702685,2075,2075,2075,2075,329
20230901,120100,22020010,2075,2075,2075,2075,98
20230901,120000,21816660,2070,2070,2070,2070,30
20230901,115900,21754560,2075,2075,2075,2075,0
20230901,115800,21754560,2075,2075,2075,2075,0
20230901,115700,21754560,2075,2075,2075,2075,0
20230901,115600,21754560,2075,2075,2075,2075,0
20230901,115500,21754560,2075,2075,2075,2075,1
20230901,115400,21752485,2075,2075,2075,2075,0
20230901,115300,21752485,2075,2075,2075,2075,0
20230901,115200,21752485,2075,2075,2075,2075,108
20230901,115100,21528385,2070,2070,2070,2070,20
20230901,115000,21486985,2070,2070,2070,2070,45
20230901,114900,21393835,2070,2070,2070,2070,70
20230901,114800,21248935,2070,2075,2075,2070,120
20230901,114700,20999995,2075,2075,2075,2075,96
20230901,114600,20800795,2075,2075,2075,2075,0
20230901,114500,20800795,2075,2075,2075,2075,101
20230901,114400,20591220,2075,2075,2075,2075,1
20230901,114300,20589145,2070,2070,2070,2070,8
20230901,114200,20572585,2075,2075,2075,2075,0
20230901,114100,20572585,2075,2075,2075,2075,0
20230901,114000,20572585,2075,2075,2075,2075,500
20230901,113900,19535085,2075,2075,2075,2075,0
20230901,113800,19535085,2075,2075,2075,2075,0
20230901,113700,19535085,2075,2075,2075,2075,0
20230901,113600,19535085,2075,2075,2075,2075,0
20230901,113500,19535085,2075,2075,2075,2075,1
20230901,113400,19533010,2070,2070,2070,2070,0
20230901,113300,19533010,2070,2070,2070,2070,0
20230901,113200,19533010,2070,2070,2070,2070,0
20230901,113100,19533010,2070,2070,2070,2070,0
20230901,113000,19533010,2070,2070,2070,2070,0
20230901,112900,19533010,2070,2070,2070,2070,36
20230901,112800,19458490,2070,2070,2070,2070,0
20230901,112700,19458490,2070,2070,2070,2070,0
20230901,112600,19458490,2070,2070,2070,2070,0
20230901,112500,19458490,2070,2070,2070,2070,1
20230901,112400,19456420,2070,2070,2070,2070,0
20230901,112300,19456420,2070,2070,2070,2070,0
20230901,112200,19456420,2070,2070,2070,2070,0
20230901,112100,19456420,2070,2070,2070,2070,20
20230901,112000,19415020,2070,2070,2070,2070,0
20230901,111900,19415020,2070,2070,2070,2070,0
20230901,111800,19415020,2070,2070,2070,2070,810
20230901,111700,17738320,2070,2070,2070,2070,0
20230901,111600,17738320,2070,2070,2070,2070,0
20230901,111500,17738320,2070,2070,2070,2070,0
20230901,111400,17738320,2070,2070,2070,2070,0
20230901,111300,17738320,2070,2070,2070,2070,0
20230901,111200,17738320,2070,2070,2070,2070,0
20230901,111100,17738320,2070,2070,2070,2070,0
20230901,111000,17738320,2070,2070,2070,2070,0
20230901,110900,17738320,2070,2070,2070,2070,203
20230901,110800,17318110,2070,2070,2070,2070,0
20230901,110700,17318110,2070,2070,2070,2070,0
20230901,110600,17318110,2070,2070,2070,2070,0
20230901,110500,17318110,2070,2070,2070,2070,0
20230901,110400,17318110,2070,2070,2070,2070,50
20230901,110300,17214610,2075,2075,2075,2075,0
20230901,110200,17214610,2075,2075,2075,2075,0
20230901,110100,17214610,2075,2075,2075,2075,147
20230901,110000,16909585,2075,2075,2075,2075,10
20230901,105900,16888835,2075,2075,2075,2075,0
20230901,105800,16888835,2075,2075,2075,2075,0
20230901,105700,16888835,2075,2075,2075,2075,1
20230901,105600,16886760,2070,2070,2070,2070,0
20230901,105500,16886760,2070,2070,2070,2070,0
20230901,105400,16886760,2070,2070,2070,2070,200
20230901,105300,16472760,2070,2070,2070,2070,1
20230901,105200,16470690,2070,2070,2070,2070,0
20230901,105100,16470690,2070,2070,2070,2070,0
20230901,105000,16470690,2070,2070,2070,2070,2
20230901,104900,16466550,2070,2070,2070,2070,0
20230901,104800,16466550,2070,2070,2070,2070,0
20230901,104700,16466550,2070,2070,2070,2070,0
20230901,104600,16466550,2070,2070,2070,2070,229
20230901,104500,15992520,2070,2070,2070,2070,0
20230901,104400,15992520,2070,2070,2070,2070,0
20230901,104300,15992520,2070,2070,2070,2070,0
20230901,104200,15992520,2070,2070,2070,2070,0
20230901,104100,15992520,2070,2070,2070,2070,0
20230901,104000,15992520,2070,2070,2070,2070,0
20230901,103900,15992520,2070,2070,2070,2070,0
20230901,103800,15992520,2070,2070,2070,2070,100
20230901,103700,15785520,2070,2070,2070,2070,0
20230901,103600,15785520,2070,2070,2070,2070,0
20230901,103500,15785520,2070,2070,2070,2070,3
20230901,103400,15779310,2070,2070,2070,2070,0
20230901,103300,15779310,2070,2070,2070,2070,0
20230901,103200,15779310,2070,2070,2070,2070,6
20230901,103100,15766890,2070,2070,2070,2070,114
20230901,103000,15530910,2070,2070,2070,2070,0
20230901,102900,15530910,2070,2075,2075,2070,1200
20230901,102800,13045770,2075,2075,2075,2075,8
20230901,102700,13029170,2075,2075,2075,2075,0
20230901,102600,13029170,2075,2075,2075,2075,1
20230901,102500,13027095,2075,2075,2075,2075,0
20230901,102400,13027095,2075,2075,2075,2075,77
20230901,102300,12867320,2075,2075,2075,2075,1
20230901,102200,12865245,2075,2075,2075,2075,0
20230901,102100,12865245,2075,2075,2075,2075,0
20230901,102000,12865245,2075,2075,2075,2075,100
20230901,101900,12657745,2075,2075,2075,2075,500
20230901,101800,11620245,2075,2075,2075,2075,237
20230901,101700,11128470,2080,2080,2080,2080,0
20230901,101600,11128470,2080,2080,2080,2080,0
20230901,101500,11128470,2080,2080,2080,2080,0
20230901,101400,11128470,2080,2080,2080,2080,0
20230901,101300,11128470,2080,2080,2080,2080,0
20230901,101200,11128470,2080,2080,2080,2080,0
20230901,101100,11128470,2080,2080,2080,2080,0
20230901,101000,11128470,2080,2080,2080,2080,2
20230901,100900,11124310,2080,2080,2080,2080,0
20230901,100800,11124310,2080,2080,2080,2080,0
20230901,100700,11124310,2080,2080,2080,2080,0
20230901,100600,11124310,2080,2080,2080,2080,0
20230901,100500,11124310,2080,2080,2080,2080,20
20230901,100400,11082710,2080,2080,2080,2080,0
20230901,100300,11082710,2080,2080,2080,2080,50
20230901,100200,10978710,2075,2075,2075,2075,0
20230901,100100,10978710,2075,2075,2075,2075,0
20230901,100000,10978710,2075,2075,2075,2075,1
20230901,095900,10976635,2075,2075,2075,2075,0
20230901,095800,10976635,2075,2075,2075,2075,13
20230901,095700,10949660,2075,2075,2075,2075,0
20230901,095600,10949660,2075,2075,2075,2075,0
20230901,095500,10949660,2075,2075,2075,2075,0
20230901,095400,10949660,2075,2075,2075,2075,0
20230901,095300,10949660,2075,2075,2075,2075,0
20230901,095200,10949660,2075,2075,2075,2075,160
20230901,095100,10617660,2075,2075,2075,2075,2
20230901,095000,10613510,2085,2085,2085,2085,0
20230901,094900,10613510,2085,2085,2085,2085,0
20230901,094800,10613510,2085,2085,2085,2085,0
20230901,094700,10613510,2085,2085,2085,2085,0
20230901,094600,10613510,2085,2085,2085,2085,0
20230901,094500,10613510,2085,2085,2085,2085,0
20230901,094400,10613510,2085,2085,2085,2085,0
20230901,094300,10613510,2085,2085,2085,2085,0
20230901,094200,10613510,2085,2085,2085,2085,0
20230901,094100,10613510,2085,2085,2085,2085,0
20230901,094000,10613510,2085,2085,2085,2085,1
20230901,093900,10611425,2085,2085,2085,2085,0
20230901,093800,10611425,2085,2085,2085,2085,1
20230901,093700,10609340,2085,2085,2085,2085,1
20230901,093600,10607255,2075,2075,2075,2075,0
20230901,093500,10607255,2075,2075,2075,2075,0
20230901,093400,10607255,2075,2075,2075,2075,72
20230901,093300,10457855,2075,2075,2075,2075,150
20230901,093200,10146605,2075,2075,2075,2075,0
20230901,093100,10146605,2075,2075,2075,2075,51
20230901,093000,10040780,2075,2080,2080,2075,1637
20230901,092900,6643005,2080,2080,2080,2080,1107
20230901,092800,4340445,2085,2085,2085,2085,7
20230901,092700,4325850,2085,2085,2085,2085,200
20230901,092600,3908850,2085,2085,2085,2085,0
20230901,092500,3908850,2085,2085,2085,2085,800
20230901,092400,2240850,2080,2080,2080,2080,0
20230901,092300,2240850,2080,2080,2080,2080,30
20230901,092200,2178450,2080,2080,2080,2080,0
20230901,092100,2178450,2080,2080,2080,2080,0
20230901,092000,2178450,2080,2080,2080,2080,125
20230901,091900,1918450,2080,2080,2080,2080,1
20230901,091800,1916370,2085,2085,2085,2085,0
20230901,091700,1916370,2085,2085,2085,2085,0
20230901,091600,1916370,2085,2085,2085,2085,0
20230901,091500,1916370,2085,2085,2085,2085,0
20230901,091400,1916370,2085,2085,2085,2085,104
20230901,091300,1699530,2085,2085,2085,2085,1
20230901,091200,1697445,2075,2075,2075,2075,9
20230901,091100,1678770,2080,2080,2080,2080,0
20230901,091000,1678770,2080,2080,2080,2080,0
20230901,090900,1678770,2080,2080,2080,2080,17
20230901,090800,1643410,2080,2080,2080,2080,0
20230901,090700,1643410,2080,2080,2080,2080,1
20230901,090600,1641330,2075,2075,2075,2075,472
20230901,090500,661930,2080,2075,2080,2075,204
20230901,090400,238625,2075,2075,2075,2075,0
20230901,090300,238625,2075,2075,2075,2075,0
20230901,090200,238625,2075,2075,2075,2075,15
20230901,090100,207500,2075,2075,2075,2075,0
20230901,090000,207500,2075,2075,2075,2075,100