KissMeData/457940/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,210600,86274630,2110,2100,2110,2100,66
20230907,210500,86274630,2110,2110,2110,2110,0
20230907,210400,86274630,2110,2110,2110,2110,0
20230907,210300,86274630,2110,2110,2110,2110,0
20230907,210200,86274630,2110,2110,2110,2110,0
20230907,210100,86274630,2110,2110,2110,2110,0
20230907,210000,86274630,2110,2110,2110,2110,0
20230907,205900,86274630,2110,2110,2110,2110,0
20230907,205800,86274630,2110,2110,2110,2110,0
20230907,205700,86274630,2110,2110,2110,2110,0
20230907,205600,86274630,2110,2110,2110,2110,0
20230907,205500,86274630,2110,2110,2110,2110,0
20230907,205400,86274630,2110,2110,2110,2110,0
20230907,205300,86274630,2110,2110,2110,2110,0
20230907,205200,86274630,2110,2110,2110,2110,0
20230907,205100,86274630,2110,2110,2110,2110,0
20230907,205000,86274630,2110,2110,2110,2110,0
20230907,204900,86274630,2110,2110,2110,2110,0
20230907,204800,86274630,2110,2110,2110,2110,0
20230907,204700,86274630,2110,2110,2110,2110,0
20230907,204600,86274630,2110,2110,2110,2110,0
20230907,204500,86274630,2110,2110,2110,2110,0
20230907,204400,86274630,2110,2110,2110,2110,0
20230907,204300,86274630,2110,2110,2110,2110,0
20230907,204200,86274630,2110,2110,2110,2110,0
20230907,204100,86274630,2110,2110,2110,2110,0
20230907,204000,86274630,2110,2110,2110,2110,0
20230907,203900,86274630,2110,2110,2110,2110,0
20230907,203800,86274630,2110,2110,2110,2110,0
20230907,203700,86274630,2110,2110,2110,2110,0
20230907,203600,86274630,2110,2100,2110,2100,66
20230907,203500,86274630,2110,2110,2110,2110,0
20230907,203400,86274630,2110,2110,2110,2110,0
20230907,203300,86274630,2110,2110,2110,2110,0
20230907,203200,86274630,2110,2110,2110,2110,0
20230907,203100,86274630,2110,2110,2110,2110,0
20230907,203000,86274630,2110,2110,2110,2110,0
20230907,202900,86274630,2110,2110,2110,2110,0
20230907,202800,86274630,2110,2110,2110,2110,0
20230907,202700,86274630,2110,2110,2110,2110,0
20230907,202600,86274630,2110,2110,2110,2110,0
20230907,202500,86274630,2110,2110,2110,2110,0
20230907,202400,86274630,2110,2110,2110,2110,0
20230907,202300,86274630,2110,2110,2110,2110,0
20230907,202200,86274630,2110,2110,2110,2110,0
20230907,202100,86274630,2110,2110,2110,2110,0
20230907,202000,86274630,2110,2110,2110,2110,0
20230907,201900,86274630,2110,2110,2110,2110,0
20230907,201800,86274630,2110,2110,2110,2110,0
20230907,201700,86274630,2110,2110,2110,2110,0
20230907,201600,86274630,2110,2110,2110,2110,0
20230907,201500,86274630,2110,2110,2110,2110,0
20230907,201400,86274630,2110,2110,2110,2110,0
20230907,201300,86274630,2110,2110,2110,2110,0
20230907,201200,86274630,2110,2110,2110,2110,0
20230907,201100,86274630,2110,2110,2110,2110,0
20230907,201000,86274630,2110,2110,2110,2110,0
20230907,200900,86274630,2110,2110,2110,2110,0
20230907,200800,86274630,2110,2110,2110,2110,0
20230907,200700,86274630,2110,2110,2110,2110,0
20230907,200600,86274630,2110,2100,2110,2100,66
20230907,200500,86274630,2110,2110,2110,2110,0
20230907,200400,86274630,2110,2110,2110,2110,0
20230907,200300,86274630,2110,2110,2110,2110,0
20230907,200200,86274630,2110,2110,2110,2110,0
20230907,200100,86274630,2110,2110,2110,2110,0
20230907,200000,86274630,2110,2110,2110,2110,0
20230907,195900,86274630,2110,2110,2110,2110,0
20230907,195800,86274630,2110,2110,2110,2110,0
20230907,195700,86274630,2110,2110,2110,2110,0
20230907,195600,86274630,2110,2110,2110,2110,0
20230907,195500,86274630,2110,2110,2110,2110,0
20230907,195400,86274630,2110,2110,2110,2110,0
20230907,195300,86274630,2110,2110,2110,2110,0
20230907,195200,86274630,2110,2110,2110,2110,0
20230907,195100,86274630,2110,2110,2110,2110,0
20230907,195000,86274630,2110,2110,2110,2110,0
20230907,194900,86274630,2110,2110,2110,2110,0
20230907,194800,86274630,2110,2110,2110,2110,0
20230907,194700,86274630,2110,2110,2110,2110,0
20230907,194600,86274630,2110,2110,2110,2110,0
20230907,194500,86274630,2110,2110,2110,2110,0
20230907,194400,86274630,2110,2110,2110,2110,0
20230907,194300,86274630,2110,2110,2110,2110,0
20230907,194200,86274630,2110,2110,2110,2110,0
20230907,194100,86274630,2110,2110,2110,2110,0
20230907,194000,86274630,2110,2110,2110,2110,0
20230907,193900,86274630,2110,2110,2110,2110,0
20230907,193800,86274630,2110,2110,2110,2110,0
20230907,193700,86274630,2110,2110,2110,2110,0
20230907,193600,86274630,2110,2100,2110,2100,66
20230907,193500,86274630,2110,2110,2110,2110,0
20230907,193400,86274630,2110,2110,2110,2110,0
20230907,193300,86274630,2110,2110,2110,2110,0
20230907,193200,86274630,2110,2110,2110,2110,0
20230907,193100,86274630,2110,2110,2110,2110,0
20230907,193000,86274630,2110,2110,2110,2110,0
20230907,192900,86274630,2110,2110,2110,2110,0
20230907,192800,86274630,2110,2110,2110,2110,0
20230907,192700,86274630,2110,2110,2110,2110,0
20230907,192600,86274630,2110,2110,2110,2110,0
20230907,192500,86274630,2110,2110,2110,2110,0
20230907,192400,86274630,2110,2110,2110,2110,0
20230907,192300,86274630,2110,2110,2110,2110,0
20230907,192200,86274630,2110,2110,2110,2110,0
20230907,192100,86274630,2110,2110,2110,2110,0
20230907,192000,86274630,2110,2110,2110,2110,0
20230907,191900,86274630,2110,2110,2110,2110,0
20230907,191800,86274630,2110,2110,2110,2110,0
20230907,191700,86274630,2110,2110,2110,2110,0
20230907,191600,86274630,2110,2110,2110,2110,0
20230907,191500,86274630,2110,2110,2110,2110,0
20230907,191400,86274630,2110,2110,2110,2110,0
20230907,191300,86274630,2110,2110,2110,2110,0
20230907,191200,86274630,2110,2110,2110,2110,0
20230907,191100,86274630,2110,2110,2110,2110,0
20230907,191000,86274630,2110,2110,2110,2110,0
20230907,190900,86274630,2110,2110,2110,2110,0
20230907,190800,86274630,2110,2110,2110,2110,0
20230907,190700,86274630,2110,2110,2110,2110,0
20230907,190600,86274630,2110,2100,2110,2100,66
20230907,190500,86274630,2110,2110,2110,2110,0
20230907,190400,86274630,2110,2110,2110,2110,0
20230907,190300,86274630,2110,2110,2110,2110,0
20230907,190200,86274630,2110,2110,2110,2110,0
20230907,190100,86274630,2110,2110,2110,2110,0
20230907,190000,86274630,2110,2110,2110,2110,0
20230907,185900,86274630,2110,2110,2110,2110,0
20230907,185800,86274630,2110,2110,2110,2110,0
20230907,185700,86274630,2110,2110,2110,2110,0
20230907,185600,86274630,2110,2110,2110,2110,0
20230907,185500,86274630,2110,2110,2110,2110,0
20230907,185400,86274630,2110,2110,2110,2110,0
20230907,185300,86274630,2110,2110,2110,2110,0
20230907,185200,86274630,2110,2110,2110,2110,0
20230907,185100,86274630,2110,2110,2110,2110,0
20230907,185000,86274630,2110,2110,2110,2110,0
20230907,184900,86274630,2110,2110,2110,2110,0
20230907,184800,86274630,2110,2110,2110,2110,0
20230907,184700,86274630,2110,2110,2110,2110,0
20230907,184600,86274630,2110,2110,2110,2110,0
20230907,184500,86274630,2110,2110,2110,2110,0
20230907,184400,86274630,2110,2110,2110,2110,0
20230907,184300,86274630,2110,2110,2110,2110,0
20230907,184200,86274630,2110,2110,2110,2110,0
20230907,184100,86274630,2110,2110,2110,2110,0
20230907,184000,86274630,2110,2110,2110,2110,0
20230907,183900,86274630,2110,2110,2110,2110,0
20230907,183800,86274630,2110,2110,2110,2110,0
20230907,183700,86274630,2110,2110,2110,2110,0
20230907,183600,86274630,2110,2100,2110,2100,66
20230907,183500,86274630,2110,2110,2110,2110,0
20230907,183400,86274630,2110,2110,2110,2110,0
20230907,183300,86274630,2110,2110,2110,2110,0
20230907,183200,86274630,2110,2110,2110,2110,0
20230907,183100,86274630,2110,2110,2110,2110,0
20230907,183000,86274630,2110,2110,2110,2110,0
20230907,182900,86274630,2110,2110,2110,2110,0
20230907,182800,86274630,2110,2110,2110,2110,0
20230907,182700,86274630,2110,2110,2110,2110,0
20230907,182600,86274630,2110,2110,2110,2110,0
20230907,182500,86274630,2110,2110,2110,2110,0
20230907,182400,86274630,2110,2110,2110,2110,0
20230907,182300,86274630,2110,2110,2110,2110,0
20230907,182200,86274630,2110,2110,2110,2110,0
20230907,182100,86274630,2110,2110,2110,2110,0
20230907,182000,86274630,2110,2110,2110,2110,0
20230907,181900,86274630,2110,2110,2110,2110,0
20230907,181800,86274630,2110,2110,2110,2110,0
20230907,181700,86274630,2110,2110,2110,2110,0
20230907,181600,86274630,2110,2110,2110,2110,0
20230907,181500,86274630,2110,2110,2110,2110,0
20230907,181400,86274630,2110,2110,2110,2110,0
20230907,181300,86274630,2110,2110,2110,2110,0
20230907,181200,86274630,2110,2110,2110,2110,0
20230907,181100,86274630,2110,2110,2110,2110,0
20230907,181000,86274630,2110,2110,2110,2110,0
20230907,180900,86274630,2110,2110,2110,2110,0
20230907,180800,86274630,2110,2110,2110,2110,0
20230907,180700,86274630,2110,2110,2110,2110,0
20230907,180600,86274630,2110,2100,2110,2100,66
20230907,180500,86274630,2110,2110,2110,2110,0
20230907,180400,86274630,2110,2110,2110,2110,0
20230907,180300,86274630,2110,2110,2110,2110,0
20230907,180200,86274630,2110,2110,2110,2110,0
20230907,180100,86274630,2110,2110,2110,2110,0
20230907,180000,86274630,2110,2110,2110,2110,0
20230907,175900,86274630,2110,2110,2110,2110,0
20230907,175800,86274630,2110,2110,2110,2110,0
20230907,175700,86274630,2110,2110,2110,2110,0
20230907,175600,86274630,2110,2110,2110,2110,0
20230907,175500,86274630,2110,2110,2110,2110,0
20230907,175400,86274630,2110,2110,2110,2110,0
20230907,175300,86274630,2110,2110,2110,2110,0
20230907,175200,86274630,2110,2110,2110,2110,0
20230907,175100,86274630,2110,2110,2110,2110,0
20230907,175000,86274630,2110,2110,2110,2110,0
20230907,174900,86274630,2110,2110,2110,2110,0
20230907,174800,86274630,2110,2110,2110,2110,0
20230907,174700,86274630,2110,2110,2110,2110,0
20230907,174600,86274630,2110,2110,2110,2110,0
20230907,174500,86274630,2110,2110,2110,2110,0
20230907,174400,86274630,2110,2110,2110,2110,0
20230907,174300,86274630,2110,2110,2110,2110,0
20230907,174200,86274630,2110,2110,2110,2110,0
20230907,174100,86274630,2110,2110,2110,2110,0
20230907,174000,86274630,2110,2110,2110,2110,0
20230907,173900,86274630,2110,2110,2110,2110,0
20230907,173800,86274630,2110,2110,2110,2110,0
20230907,173700,86274630,2110,2110,2110,2110,0
20230907,173600,86274630,2110,2100,2110,2100,66
20230907,173500,86274630,2110,2110,2110,2110,0
20230907,173400,86274630,2110,2110,2110,2110,0
20230907,173300,86274630,2110,2110,2110,2110,0
20230907,173200,86274630,2110,2110,2110,2110,0
20230907,173100,86274630,2110,2110,2110,2110,0
20230907,173000,86274630,2110,2110,2110,2110,0
20230907,172900,86274630,2110,2110,2110,2110,0
20230907,172800,86274630,2110,2110,2110,2110,0
20230907,172700,86274630,2110,2110,2110,2110,0
20230907,172600,86274630,2110,2110,2110,2110,0
20230907,172500,86274630,2110,2110,2110,2110,0
20230907,172400,86274630,2110,2110,2110,2110,0
20230907,172300,86274630,2110,2110,2110,2110,0
20230907,172200,86274630,2110,2110,2110,2110,0
20230907,172100,86274630,2110,2110,2110,2110,0
20230907,172000,86274630,2110,2110,2110,2110,0
20230907,171900,86274630,2110,2110,2110,2110,0
20230907,171800,86274630,2110,2110,2110,2110,0
20230907,171700,86274630,2110,2110,2110,2110,0
20230907,171600,86274630,2110,2110,2110,2110,0
20230907,171500,86274630,2110,2110,2110,2110,0
20230907,171400,86274630,2110,2110,2110,2110,0
20230907,171300,86274630,2110,2110,2110,2110,0
20230907,171200,86274630,2110,2110,2110,2110,0
20230907,171100,86274630,2110,2110,2110,2110,0
20230907,171000,86274630,2110,2110,2110,2110,0
20230907,170900,86274630,2110,2110,2110,2110,0
20230907,170800,86274630,2110,2110,2110,2110,0
20230907,170700,86274630,2110,2110,2110,2110,0
20230907,170600,86274630,2110,2100,2110,2100,66
20230907,170500,86274630,2110,2110,2110,2110,0
20230907,170400,86274630,2110,2110,2110,2110,0
20230907,170300,86274630,2110,2110,2110,2110,0
20230907,170200,86274630,2110,2110,2110,2110,0
20230907,170100,86274630,2110,2110,2110,2110,0
20230907,170000,86274630,2110,2110,2110,2110,0
20230907,165900,86274630,2110,2110,2110,2110,0
20230907,165800,86274630,2110,2110,2110,2110,0
20230907,165700,86274630,2110,2110,2110,2110,0
20230907,165600,86274630,2110,2110,2110,2110,0
20230907,165500,86274630,2110,2110,2110,2110,0
20230907,165400,86274630,2110,2110,2110,2110,0
20230907,165300,86274630,2110,2110,2110,2110,0
20230907,165200,86274630,2110,2110,2110,2110,0
20230907,165100,86274630,2110,2110,2110,2110,0
20230907,165000,86274630,2110,2110,2110,2110,0
20230907,164900,86274630,2110,2110,2110,2110,0
20230907,164800,86274630,2110,2110,2110,2110,0
20230907,164700,86274630,2110,2110,2110,2110,0
20230907,164600,86274630,2110,2110,2110,2110,0
20230907,164500,86274630,2110,2110,2110,2110,0
20230907,164400,86274630,2110,2110,2110,2110,0
20230907,164300,86274630,2110,2110,2110,2110,0
20230907,164200,86274630,2110,2110,2110,2110,0
20230907,164100,86274630,2110,2110,2110,2110,0
20230907,164000,86274630,2110,2110,2110,2110,0
20230907,163900,86274630,2110,2110,2110,2110,0
20230907,163800,86274630,2110,2110,2110,2110,0
20230907,163700,86274630,2110,2110,2110,2110,0
20230907,163600,86274630,2110,2100,2110,2100,66
20230907,163500,86274630,2110,2110,2110,2110,0
20230907,163400,86274630,2110,2110,2110,2110,0
20230907,163300,86274630,2110,2110,2110,2110,0
20230907,163200,86274630,2110,2110,2110,2110,0
20230907,163100,86274630,2110,2110,2110,2110,0
20230907,163000,86274630,2110,2110,2110,2110,0
20230907,162900,86274630,2110,2110,2110,2110,0
20230907,162800,86274630,2110,2110,2110,2110,0
20230907,162700,86274630,2110,2110,2110,2110,0
20230907,162600,86274630,2110,2110,2110,2110,0
20230907,162500,86274630,2110,2110,2110,2110,0
20230907,162400,86274630,2110,2110,2110,2110,0
20230907,162300,86274630,2110,2110,2110,2110,0
20230907,162200,86274630,2110,2110,2110,2110,0
20230907,162100,86274630,2110,2110,2110,2110,0
20230907,162000,86274630,2110,2110,2110,2110,0
20230907,161900,86274630,2110,2110,2110,2110,0
20230907,161800,86274630,2110,2110,2110,2110,0
20230907,161700,86274630,2110,2110,2110,2110,0
20230907,161600,86274630,2110,2110,2110,2110,0
20230907,161500,86274630,2110,2110,2110,2110,0
20230907,161400,86274630,2110,2110,2110,2110,0
20230907,161300,86274630,2110,2110,2110,2110,0
20230907,161200,86274630,2110,2110,2110,2110,0
20230907,161100,86274630,2110,2110,2110,2110,0
20230907,161000,86274630,2110,2110,2110,2110,0
20230907,160900,86274630,2110,2110,2110,2110,0
20230907,160800,86274630,2110,2110,2110,2110,0
20230907,160700,86274630,2110,2110,2110,2110,0
20230907,160600,86274630,2110,2100,2110,2100,66
20230907,160500,86274630,2110,2110,2110,2110,0
20230907,160400,86274630,2110,2110,2110,2110,0
20230907,160300,86274630,2110,2110,2110,2110,0
20230907,160200,86274630,2110,2110,2110,2110,0
20230907,160100,86274630,2110,2110,2110,2110,0
20230907,160000,86274630,2110,2110,2110,2110,0
20230907,155900,86274630,2110,2110,2110,2110,0
20230907,155800,86274630,2110,2110,2110,2110,0
20230907,155700,86274630,2110,2110,2110,2110,0
20230907,155600,86274630,2110,2110,2110,2110,0
20230907,155500,86274630,2110,2110,2110,2110,0
20230907,155400,86274630,2110,2110,2110,2110,0
20230907,155300,86274630,2110,2110,2110,2110,0
20230907,155200,86274630,2110,2110,2110,2110,0
20230907,155100,86274630,2110,2110,2110,2110,0
20230907,155000,86274630,2110,2110,2110,2110,0
20230907,154900,86274630,2110,2110,2110,2110,0
20230907,154800,86274630,2110,2110,2110,2110,0
20230907,154700,86274630,2110,2110,2110,2110,0
20230907,154600,86274630,2110,2110,2110,2110,0
20230907,154500,86274630,2110,2110,2110,2110,0
20230907,154400,86274630,2110,2110,2110,2110,0
20230907,154300,86274630,2110,2110,2110,2110,0
20230907,154200,86274630,2110,2110,2110,2110,0
20230907,154100,86274630,2110,2110,2110,2110,0
20230907,154000,86274630,2110,2110,2110,2110,0
20230907,153900,86274630,2110,2110,2110,2110,0
20230907,153800,86274630,2110,2110,2110,2110,0
20230907,153700,86274630,2110,2110,2110,2110,0
20230907,153600,86274630,2110,2100,2110,2100,66
20230907,153500,86274630,2110,2110,2110,2110,0
20230907,153400,86274630,2110,2110,2110,2110,0
20230907,153300,86274630,2110,2110,2110,2110,0
20230907,153200,86274630,2110,2110,2110,2110,0
20230907,153100,86274630,2110,2110,2110,2110,0
20230907,153000,86274630,2110,2110,2110,2110,0
20230907,152900,86274630,2110,2110,2110,2110,0
20230907,152800,86274630,2110,2110,2110,2110,0
20230907,152700,86274630,2110,2110,2110,2110,0
20230907,152600,86274630,2110,2110,2110,2110,0
20230907,152500,86274630,2110,2110,2110,2110,0
20230907,152400,86274630,2110,2110,2110,2110,0
20230907,152300,86274630,2110,2110,2110,2110,0
20230907,152200,86274630,2110,2110,2110,2110,0
20230907,152100,86274630,2110,2110,2110,2110,0
20230907,152000,86274630,2110,2110,2110,2110,0
20230907,151900,86274630,2110,2100,2110,2100,66
20230907,151800,86136020,2100,2100,2100,2100,0
20230907,151700,86136020,2100,2100,2100,2100,0
20230907,151600,86136020,2100,2100,2100,2100,0
20230907,151500,86136020,2100,2100,2100,2100,0
20230907,151400,86136020,2100,2100,2100,2100,0
20230907,151300,86136020,2100,2100,2100,2100,1
20230907,151200,86133920,2095,2095,2095,2095,173
20230907,151100,85771485,2100,2100,2100,2100,11
20230907,151000,85748385,2100,2100,2100,2100,0
20230907,150900,85748385,2100,2100,2100,2100,0
20230907,150800,85748385,2100,2100,2100,2100,0
20230907,150700,85748385,2100,2100,2100,2100,0
20230907,150600,85748385,2100,2100,2100,2100,1936
20230907,150500,81682785,2100,2100,2100,2100,0
20230907,150400,81682785,2100,2100,2100,2100,0
20230907,150300,81682785,2100,2100,2100,2100,0
20230907,150200,81682785,2100,2095,2100,2095,2
20230907,150100,81678590,2100,2100,2100,2100,5
20230907,150000,81668090,2100,2100,2100,2100,0
20230907,145900,81668090,2100,2100,2100,2100,0
20230907,145800,81668090,2100,2100,2100,2100,0
20230907,145700,81668090,2100,2100,2100,2100,0
20230907,145600,81668090,2100,2100,2100,2100,0
20230907,145500,81668090,2100,2100,2100,2100,1
20230907,145400,81665990,2095,2100,2100,2095,721
20230907,145300,80151895,2100,2100,2100,2100,35
20230907,145200,80078395,2100,2100,2100,2100,0
20230907,145100,80078395,2100,2100,2100,2100,0
20230907,145000,80078395,2100,2100,2100,2100,0
20230907,144900,80078395,2100,2100,2100,2100,0
20230907,144800,80078395,2100,2100,2100,2100,0
20230907,144700,80078395,2100,2100,2100,2100,0
20230907,144600,80078395,2100,2100,2100,2100,0
20230907,144500,80078395,2100,2100,2100,2100,192
20230907,144400,79675195,2100,2100,2100,2100,0
20230907,144300,79675195,2100,2100,2100,2100,0
20230907,144200,79675195,2100,2100,2100,2100,0
20230907,144100,79675195,2100,2100,2100,2100,1000
20230907,144000,77575195,2100,2100,2100,2100,9
20230907,143900,77556295,2100,2100,2100,2100,0
20230907,143800,77556295,2100,2100,2100,2100,0
20230907,143700,77556295,2100,2100,2100,2100,0
20230907,143600,77556295,2100,2100,2100,2100,0
20230907,143500,77556295,2100,2100,2100,2100,0
20230907,143400,77556295,2100,2100,2100,2100,528
20230907,143300,76447495,2105,2105,2105,2105,0
20230907,143200,76447495,2105,2105,2105,2105,0
20230907,143100,76447495,2105,2105,2105,2105,0
20230907,143000,76447495,2105,2105,2105,2105,0
20230907,142900,76447495,2105,2105,2105,2105,0
20230907,142800,76447495,2105,2105,2105,2105,0
20230907,142700,76447495,2105,2105,2105,2105,0
20230907,142600,76447495,2105,2105,2105,2105,0
20230907,142500,76447495,2105,2105,2105,2105,0
20230907,142400,76447495,2105,2105,2105,2105,1
20230907,142300,76445390,2100,2100,2100,2100,50
20230907,142200,76340390,2105,2105,2105,2105,0
20230907,142100,76340390,2105,2105,2105,2105,0
20230907,142000,76340390,2105,2105,2105,2105,0
20230907,141900,76340390,2105,2105,2105,2105,0
20230907,141800,76340390,2105,2105,2105,2105,0
20230907,141700,76340390,2105,2105,2105,2105,0
20230907,141600,76340390,2105,2105,2105,2105,0
20230907,141500,76340390,2105,2105,2105,2105,0
20230907,141400,76340390,2105,2105,2105,2105,0
20230907,141300,76340390,2105,2105,2105,2105,0
20230907,141200,76340390,2105,2100,2105,2100,102
20230907,141100,76126180,2105,2105,2105,2105,0
20230907,141000,76126180,2105,2105,2105,2105,0
20230907,140900,76126180,2105,2105,2105,2105,2
20230907,140800,76121970,2100,2100,2100,2100,0
20230907,140700,76121970,2100,2100,2100,2100,2
20230907,140600,76117770,2105,2105,2105,2105,200
20230907,140500,75696770,2095,2095,2095,2095,40
20230907,140400,75612970,2095,2095,2095,2095,0
20230907,140300,75612970,2095,2095,2095,2095,0
20230907,140200,75612970,2095,2095,2095,2095,1
20230907,140100,75610875,2095,2095,2095,2095,0
20230907,140000,75610875,2095,2095,2095,2095,0
20230907,135900,75610875,2095,2095,2095,2095,0
20230907,135800,75610875,2095,2095,2095,2095,0
20230907,135700,75610875,2095,2095,2095,2095,0
20230907,135600,75610875,2095,2095,2095,2095,0
20230907,135500,75610875,2095,2095,2095,2095,0
20230907,135400,75610875,2095,2095,2095,2095,0
20230907,135300,75610875,2095,2095,2095,2095,0
20230907,135200,75610875,2095,2095,2095,2095,0
20230907,135100,75610875,2095,2095,2095,2095,0
20230907,135000,75610875,2095,2095,2095,2095,0
20230907,134900,75610875,2095,2095,2095,2095,0
20230907,134800,75610875,2095,2095,2095,2095,0
20230907,134700,75610875,2095,2095,2095,2095,118
20230907,134600,75363665,2095,2095,2095,2095,0
20230907,134500,75363665,2095,2095,2095,2095,0
20230907,134400,75363665,2095,2095,2095,2095,0
20230907,134300,75363665,2095,2095,2095,2095,0
20230907,134200,75363665,2095,2095,2095,2095,0
20230907,134100,75363665,2095,2095,2095,2095,0
20230907,134000,75363665,2095,2095,2095,2095,0
20230907,133900,75363665,2095,2095,2095,2095,0
20230907,133800,75363665,2095,2095,2095,2095,25
20230907,133700,75311290,2095,2095,2095,2095,0
20230907,133600,75311290,2095,2095,2095,2095,0
20230907,133500,75311290,2095,2095,2095,2095,0
20230907,133400,75311290,2095,2095,2095,2095,0
20230907,133300,75311290,2095,2095,2095,2095,0
20230907,133200,75311290,2095,2105,2105,2095,2
20230907,133100,75307090,2095,2095,2095,2095,0
20230907,133000,75307090,2095,2095,2095,2095,0
20230907,132900,75307090,2095,2095,2095,2095,0
20230907,132800,75307090,2095,2095,2095,2095,0
20230907,132700,75307090,2095,2095,2095,2095,0
20230907,132600,75307090,2095,2095,2095,2095,0
20230907,132500,75307090,2095,2095,2095,2095,0
20230907,132400,75307090,2095,2095,2095,2095,3592
20230907,132300,67781850,2090,2090,2090,2090,0
20230907,132200,67781850,2090,2090,2090,2090,0
20230907,132100,67781850,2090,2090,2090,2090,1
20230907,132000,67779760,2095,2115,2115,2095,2048
20230907,131900,63488945,2095,2095,2095,2095,0
20230907,131800,63488945,2095,2105,2105,2095,3445
20230907,131700,56261310,2110,2110,2110,2110,485
20230907,131600,55237960,2110,2110,2110,2110,0
20230907,131500,55237960,2110,2110,2110,2110,652
20230907,131400,53862240,2120,2120,2120,2120,0
20230907,131300,53862240,2120,2120,2120,2120,0
20230907,131200,53862240,2120,2120,2120,2120,1
20230907,131100,53860120,2120,2120,2120,2120,0
20230907,131000,53860120,2120,2110,2120,2110,18
20230907,130900,53822090,2120,2120,2120,2120,0
20230907,130800,53822090,2120,2120,2120,2120,0
20230907,130700,53822090,2120,2120,2120,2120,0
20230907,130600,53822090,2120,2120,2120,2120,0
20230907,130500,53822090,2120,2120,2120,2120,0
20230907,130400,53822090,2120,2120,2120,2120,0
20230907,130300,53822090,2120,2120,2120,2120,1
20230907,130200,53819970,2115,2115,2115,2115,0
20230907,130100,53819970,2115,2115,2115,2115,0
20230907,130000,53819970,2115,2115,2115,2115,3000
20230907,125900,47474970,2120,2120,2120,2120,0
20230907,125800,47474970,2120,2115,2120,2115,800
20230907,125700,45779945,2115,2115,2115,2115,5
20230907,125600,45769370,2115,2115,2115,2115,0
20230907,125500,45769370,2115,2115,2115,2115,0
20230907,125400,45769370,2115,2115,2115,2115,0
20230907,125300,45769370,2115,2115,2115,2115,1337
20230907,125200,42941615,2115,2115,2115,2115,23
20230907,125100,42892970,2120,2120,2120,2120,208
20230907,125000,42452010,2120,2120,2120,2120,2
20230907,124900,42447770,2125,2125,2125,2125,1
20230907,124800,42445645,2120,2120,2120,2120,21
20230907,124700,42401125,2120,2120,2120,2120,1200
20230907,124600,39857125,2120,2120,2120,2120,0
20230907,124500,39857125,2120,2120,2120,2120,63
20230907,124400,39723565,2120,2120,2120,2120,0
20230907,124300,39723565,2120,2120,2120,2120,96
20230907,124200,39520045,2120,2120,2120,2120,72
20230907,124100,39367405,2120,2120,2120,2120,0
20230907,124000,39367405,2120,2120,2120,2120,0
20230907,123900,39367405,2120,2120,2120,2120,0
20230907,123800,39367405,2120,2120,2120,2120,0
20230907,123700,39367405,2120,2120,2120,2120,0
20230907,123600,39367405,2120,2120,2120,2120,50
20230907,123500,39261405,2120,2120,2120,2120,5
20230907,123400,39250805,2120,2120,2120,2120,0
20230907,123300,39250805,2120,2120,2120,2120,0
20230907,123200,39250805,2120,2120,2120,2120,652
20230907,123100,37868565,2120,2120,2120,2120,0
20230907,123000,37868565,2120,2120,2120,2120,0
20230907,122900,37868565,2120,2120,2120,2120,48
20230907,122800,37766805,2120,2120,2120,2120,0
20230907,122700,37766805,2120,2120,2120,2120,0
20230907,122600,37766805,2120,2120,2120,2120,0
20230907,122500,37766805,2120,2120,2120,2120,0
20230907,122400,37766805,2120,2120,2120,2120,785
20230907,122300,36102605,2110,2110,2110,2110,0
20230907,122200,36102605,2110,2110,2110,2110,0
20230907,122100,36102605,2110,2110,2110,2110,0
20230907,122000,36102605,2110,2115,2115,2110,25
20230907,121900,36049830,2115,2115,2115,2115,0
20230907,121800,36049830,2115,2115,2115,2115,0
20230907,121700,36049830,2115,2115,2115,2115,0
20230907,121600,36049830,2115,2115,2115,2115,0
20230907,121500,36049830,2115,2115,2115,2115,0
20230907,121400,36049830,2115,2115,2115,2115,0
20230907,121300,36049830,2115,2115,2115,2115,0
20230907,121200,36049830,2115,2115,2115,2115,0
20230907,121100,36049830,2115,2115,2115,2115,1
20230907,121000,36047715,2115,2115,2115,2115,0
20230907,120900,36047715,2115,2115,2115,2115,7
20230907,120800,36032910,2120,2115,2120,2110,200
20230907,120700,35609900,2115,2115,2115,2115,3
20230907,120600,35603555,2115,2115,2115,2115,0
20230907,120500,35603555,2115,2115,2115,2115,0
20230907,120400,35603555,2115,2115,2115,2115,0
20230907,120300,35603555,2115,2115,2115,2115,50
20230907,120200,35497805,2115,2115,2115,2115,185
20230907,120100,35106530,2110,2110,2110,2110,133
20230907,120000,34825900,2110,2110,2110,2110,0
20230907,115900,34825900,2110,2110,2110,2110,0
20230907,115800,34825900,2110,2110,2110,2110,0
20230907,115700,34825900,2110,2110,2110,2110,0
20230907,115600,34825900,2110,2110,2110,2110,0
20230907,115500,34825900,2110,2110,2110,2110,0
20230907,115400,34825900,2110,2110,2110,2110,0
20230907,115300,34825900,2110,2110,2110,2110,0
20230907,115200,34825900,2110,2110,2110,2110,0
20230907,115100,34825900,2110,2110,2110,2110,0
20230907,115000,34825900,2110,2110,2110,2110,0
20230907,114900,34825900,2110,2110,2110,2110,100
20230907,114800,34614900,2110,2110,2110,2110,0
20230907,114700,34614900,2110,2110,2110,2110,2
20230907,114600,34610680,2115,2115,2115,2115,0
20230907,114500,34610680,2115,2115,2115,2115,10
20230907,114400,34589530,2115,2115,2115,2115,0
20230907,114300,34589530,2115,2115,2115,2115,0
20230907,114200,34589530,2115,2115,2115,2115,0
20230907,114100,34589530,2115,2115,2115,2115,0
20230907,114000,34589530,2115,2115,2115,2115,20
20230907,113900,34547230,2110,2110,2110,2110,0
20230907,113800,34547230,2110,2110,2110,2110,0
20230907,113700,34547230,2110,2110,2110,2110,0
20230907,113600,34547230,2110,2110,2110,2110,0
20230907,113500,34547230,2110,2110,2110,2110,0
20230907,113400,34547230,2110,2110,2110,2110,0
20230907,113300,34547230,2110,2110,2110,2110,0
20230907,113200,34547230,2110,2110,2110,2110,0
20230907,113100,34547230,2110,2110,2110,2110,0
20230907,113000,34547230,2110,2110,2110,2110,0
20230907,112900,34547230,2110,2110,2110,2110,0
20230907,112800,34547230,2110,2110,2110,2110,0
20230907,112700,34547230,2110,2110,2110,2110,0
20230907,112600,34547230,2110,2110,2110,2110,0
20230907,112500,34547230,2110,2110,2110,2110,1
20230907,112400,34545120,2115,2115,2115,2115,1
20230907,112300,34543005,2110,2110,2110,2110,0
20230907,112200,34543005,2110,2110,2110,2110,2
20230907,112100,34538785,2110,2110,2110,2110,1047
20230907,112000,32329615,2105,2105,2105,2105,0
20230907,111900,32329615,2105,2105,2105,2105,0
20230907,111800,32329615,2105,2105,2105,2105,2
20230907,111700,32325405,2105,2105,2105,2105,1
20230907,111600,32323300,2105,2105,2105,2105,0
20230907,111500,32323300,2105,2105,2105,2105,0
20230907,111400,32323300,2105,2105,2105,2105,0
20230907,111300,32323300,2105,2105,2105,2105,100
20230907,111200,32112800,2105,2105,2105,2105,0
20230907,111100,32112800,2105,2105,2105,2105,4
20230907,111000,32104380,2110,2110,2110,2110,0
20230907,110900,32104380,2110,2110,2110,2110,0
20230907,110800,32104380,2110,2110,2110,2110,0
20230907,110700,32104380,2110,2110,2110,2110,5
20230907,110600,32093830,2110,2110,2110,2110,0
20230907,110500,32093830,2110,2110,2110,2110,0
20230907,110400,32093830,2110,2110,2110,2110,0
20230907,110300,32093830,2110,2110,2110,2110,0
20230907,110200,32093830,2110,2110,2110,2110,0
20230907,110100,32093830,2110,2110,2110,2110,0
20230907,110000,32093830,2110,2110,2110,2110,0
20230907,105900,32093830,2110,2110,2110,2110,1
20230907,105800,32091720,2110,2110,2110,2110,0
20230907,105700,32091720,2110,2110,2110,2110,0
20230907,105600,32091720,2110,2110,2110,2110,0
20230907,105500,32091720,2110,2110,2110,2110,0
20230907,105400,32091720,2110,2110,2110,2110,0
20230907,105300,32091720,2110,2110,2110,2110,0
20230907,105200,32091720,2110,2110,2110,2110,0
20230907,105100,32091720,2110,2110,2110,2110,449
20230907,105000,31144330,2110,2105,2110,2105,3551
20230907,104900,23651740,2110,2105,2110,2105,150
20230907,104800,23335745,2110,2110,2110,2110,1
20230907,104700,23333635,2100,2100,2100,2100,6
20230907,104600,23321035,2105,2105,2105,2105,0
20230907,104500,23321035,2105,2105,2105,2105,0
20230907,104400,23321035,2105,2105,2105,2105,0
20230907,104300,23321035,2105,2105,2105,2105,0
20230907,104200,23321035,2105,2105,2105,2105,1
20230907,104100,23318930,2105,2105,2105,2105,0
20230907,104000,23318930,2105,2105,2105,2105,0
20230907,103900,23318930,2105,2105,2105,2105,0
20230907,103800,23318930,2105,2105,2105,2105,0
20230907,103700,23318930,2105,2105,2105,2105,0
20230907,103600,23318930,2105,2105,2105,2105,0
20230907,103500,23318930,2105,2105,2105,2105,0
20230907,103400,23318930,2105,2105,2105,2105,0
20230907,103300,23318930,2105,2105,2105,2105,0
20230907,103200,23318930,2105,2105,2105,2105,0
20230907,103100,23318930,2105,2105,2105,2105,1215
20230907,103000,20761355,2105,2105,2105,2105,0
20230907,102900,20761355,2105,2105,2105,2105,0
20230907,102800,20761355,2105,2105,2105,2105,0
20230907,102700,20761355,2105,2105,2105,2105,19
20230907,102600,20721360,2105,2105,2105,2105,30
20230907,102500,20658210,2105,2105,2105,2105,0
20230907,102400,20658210,2105,2105,2105,2105,211
20230907,102300,20214055,2105,2105,2105,2105,789
20230907,102200,18553210,2105,2100,2105,2100,3
20230907,102100,18546905,2095,2095,2095,2095,5
20230907,102000,18536430,2095,2095,2095,2095,0
20230907,101900,18536430,2095,2095,2095,2095,0
20230907,101800,18536430,2095,2095,2095,2095,0
20230907,101700,18536430,2095,2095,2095,2095,0
20230907,101600,18536430,2095,2095,2095,2095,0
20230907,101500,18536430,2095,2095,2095,2095,0
20230907,101400,18536430,2095,2095,2095,2095,0
20230907,101300,18536430,2095,2095,2095,2095,0
20230907,101200,18536430,2095,2095,2095,2095,0
20230907,101100,18536430,2095,2095,2095,2095,0
20230907,101000,18536430,2095,2095,2095,2095,0
20230907,100900,18536430,2095,2095,2095,2095,0
20230907,100800,18536430,2095,2095,2095,2095,0
20230907,100700,18536430,2095,2095,2095,2095,0
20230907,100600,18536430,2095,2095,2095,2095,0
20230907,100500,18536430,2095,2095,2095,2095,0
20230907,100400,18536430,2095,2095,2095,2095,616
20230907,100300,17245910,2100,2100,2100,2100,0
20230907,100200,17245910,2100,2100,2100,2100,0
20230907,100100,17245910,2100,2100,2100,2100,0
20230907,100000,17245910,2100,2100,2100,2100,0
20230907,095900,17245910,2100,2100,2100,2100,0
20230907,095800,17245910,2100,2100,2100,2100,1
20230907,095700,17243810,2100,2105,2105,2100,2031
20230907,095600,12978695,2105,2105,2105,2105,0
20230907,095500,12978695,2105,2105,2105,2105,0
20230907,095400,12978695,2105,2105,2105,2105,0
20230907,095300,12978695,2105,2105,2105,2105,0
20230907,095200,12978695,2105,2105,2105,2105,0
20230907,095100,12978695,2105,2105,2105,2105,0
20230907,095000,12978695,2105,2105,2105,2105,110
20230907,094900,12747145,2105,2100,2105,2100,8
20230907,094800,12730340,2100,2100,2100,2100,44
20230907,094700,12637940,2100,2100,2100,2100,0
20230907,094600,12637940,2100,2100,2100,2100,0
20230907,094500,12637940,2100,2100,2100,2100,20
20230907,094400,12595940,2100,2100,2100,2100,1059
20230907,094300,10372040,2100,2100,2100,2100,150
20230907,094200,10057040,2100,2100,2100,2100,0
20230907,094100,10057040,2100,2100,2100,2100,0
20230907,094000,10057040,2100,2100,2100,2100,0
20230907,093900,10057040,2100,2100,2100,2100,0
20230907,093800,10057040,2100,2100,2100,2100,1107
20230907,093700,7732340,2100,2100,2100,2100,1
20230907,093600,7730240,2090,2090,2090,2090,0
20230907,093500,7730240,2090,2090,2090,2090,6
20230907,093400,7717700,2090,2090,2090,2090,1200
20230907,093300,5209700,2090,2090,2090,2090,0
20230907,093200,5209700,2090,2090,2090,2090,0
20230907,093100,5209700,2090,2090,2090,2090,0
20230907,093000,5209700,2090,2090,2090,2090,0
20230907,092900,5209700,2090,2090,2090,2090,0
20230907,092800,5209700,2090,2090,2090,2090,0
20230907,092700,5209700,2090,2090,2090,2090,0
20230907,092600,5209700,2090,2090,2090,2090,0
20230907,092500,5209700,2090,2090,2090,2090,0
20230907,092400,5209700,2090,2090,2090,2090,0
20230907,092300,5209700,2090,2090,2090,2090,0
20230907,092200,5209700,2090,2090,2090,2090,0
20230907,092100,5209700,2090,2090,2090,2090,130
20230907,092000,4938000,2100,2100,2100,2100,0
20230907,091900,4938000,2100,2100,2100,2100,1
20230907,091800,4935900,2090,2090,2090,2090,0
20230907,091700,4935900,2090,2090,2090,2090,0
20230907,091600,4935900,2090,2090,2090,2090,0
20230907,091500,4935900,2090,2090,2090,2090,148
20230907,091400,4626580,2095,2095,2095,2095,352
20230907,091300,3889140,2095,2095,2095,2095,16
20230907,091200,3855620,2095,2095,2095,2095,0
20230907,091100,3855620,2095,2095,2095,2095,517
20230907,091000,2772505,2095,2095,2095,2095,500
20230907,090900,1725005,2090,2090,2090,2090,474
20230907,090800,734345,2090,2090,2090,2090,0
20230907,090700,734345,2090,2090,2090,2090,0
20230907,090600,734345,2090,2090,2090,2090,0
20230907,090500,734345,2090,2090,2090,2090,200
20230907,090400,316345,2095,2095,2095,2095,0
20230907,090300,316345,2095,2095,2095,2095,0
20230907,090200,316345,2095,2095,2095,2095,40
20230907,090100,232545,2095,2095,2095,2095,0
20230907,090000,232545,2095,2095,2095,2095,111