KissMeData/065950/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,194100,455880920,2800,2800,2800,2800,3792
20230922,194000,455880920,2800,2800,2800,2800,0
20230922,193900,455880920,2800,2800,2800,2800,0
20230922,193800,455880920,2800,2800,2800,2800,0
20230922,193700,455880920,2800,2800,2800,2800,0
20230922,193600,455880920,2800,2800,2800,2800,0
20230922,193500,455880920,2800,2800,2800,2800,0
20230922,193400,455880920,2800,2800,2800,2800,0
20230922,193300,455880920,2800,2800,2800,2800,0
20230922,193200,455880920,2800,2800,2800,2800,0
20230922,193100,455880920,2800,2800,2800,2800,0
20230922,193000,455880920,2800,2800,2800,2800,0
20230922,192900,455880920,2800,2800,2800,2800,0
20230922,192800,455880920,2800,2800,2800,2800,0
20230922,192700,455880920,2800,2800,2800,2800,0
20230922,192600,455880920,2800,2800,2800,2800,0
20230922,192500,455880920,2800,2800,2800,2800,0
20230922,192400,455880920,2800,2800,2800,2800,0
20230922,192300,455880920,2800,2800,2800,2800,0
20230922,192200,455880920,2800,2800,2800,2800,0
20230922,192100,455880920,2800,2800,2800,2800,0
20230922,192000,455880920,2800,2800,2800,2800,0
20230922,191900,455880920,2800,2800,2800,2800,0
20230922,191800,455880920,2800,2800,2800,2800,0
20230922,191700,455880920,2800,2800,2800,2800,0
20230922,191600,455880920,2800,2800,2800,2800,0
20230922,191500,455880920,2800,2800,2800,2800,0
20230922,191400,455880920,2800,2800,2800,2800,0
20230922,191300,455880920,2800,2800,2800,2800,0
20230922,191200,455880920,2800,2800,2800,2800,0
20230922,191100,455880920,2800,2800,2800,2800,3792
20230922,191000,455880920,2800,2800,2800,2800,0
20230922,190900,455880920,2800,2800,2800,2800,0
20230922,190800,455880920,2800,2800,2800,2800,0
20230922,190700,455880920,2800,2800,2800,2800,0
20230922,190600,455880920,2800,2800,2800,2800,0
20230922,190500,455880920,2800,2800,2800,2800,0
20230922,190400,455880920,2800,2800,2800,2800,0
20230922,190300,455880920,2800,2800,2800,2800,0
20230922,190200,455880920,2800,2800,2800,2800,0
20230922,190100,455880920,2800,2800,2800,2800,0
20230922,190000,455880920,2800,2800,2800,2800,0
20230922,185900,455880920,2800,2800,2800,2800,0
20230922,185800,455880920,2800,2800,2800,2800,0
20230922,185700,455880920,2800,2800,2800,2800,0
20230922,185600,455880920,2800,2800,2800,2800,0
20230922,185500,455880920,2800,2800,2800,2800,0
20230922,185400,455880920,2800,2800,2800,2800,0
20230922,185300,455880920,2800,2800,2800,2800,0
20230922,185200,455880920,2800,2800,2800,2800,0
20230922,185100,455880920,2800,2800,2800,2800,0
20230922,185000,455880920,2800,2800,2800,2800,0
20230922,184900,455880920,2800,2800,2800,2800,0
20230922,184800,455880920,2800,2800,2800,2800,0
20230922,184700,455880920,2800,2800,2800,2800,0
20230922,184600,455880920,2800,2800,2800,2800,0
20230922,184500,455880920,2800,2800,2800,2800,0
20230922,184400,455880920,2800,2800,2800,2800,0
20230922,184300,455880920,2800,2800,2800,2800,0
20230922,184200,455880920,2800,2800,2800,2800,0
20230922,184100,455880920,2800,2800,2800,2800,3792
20230922,184000,455880920,2800,2800,2800,2800,0
20230922,183900,455880920,2800,2800,2800,2800,0
20230922,183800,455880920,2800,2800,2800,2800,0
20230922,183700,455880920,2800,2800,2800,2800,0
20230922,183600,455880920,2800,2800,2800,2800,0
20230922,183500,455880920,2800,2800,2800,2800,0
20230922,183400,455880920,2800,2800,2800,2800,0
20230922,183300,455880920,2800,2800,2800,2800,0
20230922,183200,455880920,2800,2800,2800,2800,0
20230922,183100,455880920,2800,2800,2800,2800,0
20230922,183000,455880920,2800,2800,2800,2800,0
20230922,182900,455880920,2800,2800,2800,2800,0
20230922,182800,455880920,2800,2800,2800,2800,0
20230922,182700,455880920,2800,2800,2800,2800,0
20230922,182600,455880920,2800,2800,2800,2800,0
20230922,182500,455880920,2800,2800,2800,2800,0
20230922,182400,455880920,2800,2800,2800,2800,0
20230922,182300,455880920,2800,2800,2800,2800,0
20230922,182200,455880920,2800,2800,2800,2800,0
20230922,182100,455880920,2800,2800,2800,2800,0
20230922,182000,455880920,2800,2800,2800,2800,0
20230922,181900,455880920,2800,2800,2800,2800,0
20230922,181800,455880920,2800,2800,2800,2800,0
20230922,181700,455880920,2800,2800,2800,2800,0
20230922,181600,455880920,2800,2800,2800,2800,0
20230922,181500,455880920,2800,2800,2800,2800,0
20230922,181400,455880920,2800,2800,2800,2800,0
20230922,181300,455880920,2800,2800,2800,2800,0
20230922,181200,455880920,2800,2800,2800,2800,0
20230922,181100,455880920,2800,2800,2800,2800,3792
20230922,181000,455880920,2800,2800,2800,2800,0
20230922,180900,455880920,2800,2800,2800,2800,0
20230922,180800,455880920,2800,2800,2800,2800,0
20230922,180700,455880920,2800,2800,2800,2800,0
20230922,180600,455880920,2800,2800,2800,2800,0
20230922,180500,455880920,2800,2800,2800,2800,0
20230922,180400,455880920,2800,2800,2800,2800,0
20230922,180300,455880920,2800,2800,2800,2800,0
20230922,180200,455880920,2800,2800,2800,2800,0
20230922,180100,455880920,2800,2800,2800,2800,0
20230922,180000,455880920,2800,2800,2800,2800,0
20230922,175900,455880920,2800,2800,2800,2800,0
20230922,175800,455880920,2800,2800,2800,2800,0
20230922,175700,455880920,2800,2800,2800,2800,0
20230922,175600,455880920,2800,2800,2800,2800,0
20230922,175500,455880920,2800,2800,2800,2800,0
20230922,175400,455880920,2800,2800,2800,2800,0
20230922,175300,455880920,2800,2800,2800,2800,0
20230922,175200,455880920,2800,2800,2800,2800,0
20230922,175100,455880920,2800,2800,2800,2800,0
20230922,175000,455880920,2800,2800,2800,2800,0
20230922,174900,455880920,2800,2800,2800,2800,0
20230922,174800,455880920,2800,2800,2800,2800,0
20230922,174700,455880920,2800,2800,2800,2800,0
20230922,174600,455880920,2800,2800,2800,2800,0
20230922,174500,455880920,2800,2800,2800,2800,0
20230922,174400,455880920,2800,2800,2800,2800,0
20230922,174300,455880920,2800,2800,2800,2800,0
20230922,174200,455880920,2800,2800,2800,2800,0
20230922,174100,455880920,2800,2800,2800,2800,3792
20230922,174000,455880920,2800,2800,2800,2800,0
20230922,173900,455880920,2800,2800,2800,2800,0
20230922,173800,455880920,2800,2800,2800,2800,0
20230922,173700,455880920,2800,2800,2800,2800,0
20230922,173600,455880920,2800,2800,2800,2800,0
20230922,173500,455880920,2800,2800,2800,2800,0
20230922,173400,455880920,2800,2800,2800,2800,0
20230922,173300,455880920,2800,2800,2800,2800,0
20230922,173200,455880920,2800,2800,2800,2800,0
20230922,173100,455880920,2800,2800,2800,2800,0
20230922,173000,455880920,2800,2800,2800,2800,0
20230922,172900,455880920,2800,2800,2800,2800,0
20230922,172800,455880920,2800,2800,2800,2800,0
20230922,172700,455880920,2800,2800,2800,2800,0
20230922,172600,455880920,2800,2800,2800,2800,0
20230922,172500,455880920,2800,2800,2800,2800,0
20230922,172400,455880920,2800,2800,2800,2800,0
20230922,172300,455880920,2800,2800,2800,2800,0
20230922,172200,455880920,2800,2800,2800,2800,0
20230922,172100,455880920,2800,2800,2800,2800,0
20230922,172000,455880920,2800,2800,2800,2800,0
20230922,171900,455880920,2800,2800,2800,2800,0
20230922,171800,455880920,2800,2800,2800,2800,0
20230922,171700,455880920,2800,2800,2800,2800,0
20230922,171600,455880920,2800,2800,2800,2800,0
20230922,171500,455880920,2800,2800,2800,2800,0
20230922,171400,455880920,2800,2800,2800,2800,0
20230922,171300,455880920,2800,2800,2800,2800,0
20230922,171200,455880920,2800,2800,2800,2800,0
20230922,171100,455880920,2800,2800,2800,2800,3792
20230922,171000,455880920,2800,2800,2800,2800,0
20230922,170900,455880920,2800,2800,2800,2800,0
20230922,170800,455880920,2800,2800,2800,2800,0
20230922,170700,455880920,2800,2800,2800,2800,0
20230922,170600,455880920,2800,2800,2800,2800,0
20230922,170500,455880920,2800,2800,2800,2800,0
20230922,170400,455880920,2800,2800,2800,2800,0
20230922,170300,455880920,2800,2800,2800,2800,0
20230922,170200,455880920,2800,2800,2800,2800,0
20230922,170100,455880920,2800,2800,2800,2800,0
20230922,170000,455880920,2800,2800,2800,2800,0
20230922,165900,455880920,2800,2800,2800,2800,0
20230922,165800,455880920,2800,2800,2800,2800,0
20230922,165700,455880920,2800,2800,2800,2800,0
20230922,165600,455880920,2800,2800,2800,2800,0
20230922,165500,455880920,2800,2800,2800,2800,0
20230922,165400,455880920,2800,2800,2800,2800,0
20230922,165300,455880920,2800,2800,2800,2800,0
20230922,165200,455880920,2800,2800,2800,2800,0
20230922,165100,455880920,2800,2800,2800,2800,0
20230922,165000,455880920,2800,2800,2800,2800,0
20230922,164900,455880920,2800,2800,2800,2800,0
20230922,164800,455880920,2800,2800,2800,2800,0
20230922,164700,455880920,2800,2800,2800,2800,0
20230922,164600,455880920,2800,2800,2800,2800,0
20230922,164500,455880920,2800,2800,2800,2800,0
20230922,164400,455880920,2800,2800,2800,2800,0
20230922,164300,455880920,2800,2800,2800,2800,0
20230922,164200,455880920,2800,2800,2800,2800,0
20230922,164100,455880920,2800,2800,2800,2800,3792
20230922,164000,455880920,2800,2800,2800,2800,0
20230922,163900,455880920,2800,2800,2800,2800,0
20230922,163800,455880920,2800,2800,2800,2800,0
20230922,163700,455880920,2800,2800,2800,2800,0
20230922,163600,455880920,2800,2800,2800,2800,0
20230922,163500,455880920,2800,2800,2800,2800,0
20230922,163400,455880920,2800,2800,2800,2800,0
20230922,163300,455880920,2800,2800,2800,2800,0
20230922,163200,455880920,2800,2800,2800,2800,0
20230922,163100,455880920,2800,2800,2800,2800,0
20230922,163000,455880920,2800,2800,2800,2800,0
20230922,162900,455880920,2800,2800,2800,2800,0
20230922,162800,455880920,2800,2800,2800,2800,0
20230922,162700,455880920,2800,2800,2800,2800,0
20230922,162600,455880920,2800,2800,2800,2800,0
20230922,162500,455880920,2800,2800,2800,2800,0
20230922,162400,455880920,2800,2800,2800,2800,0
20230922,162300,455880920,2800,2800,2800,2800,0
20230922,162200,455880920,2800,2800,2800,2800,0
20230922,162100,455880920,2800,2800,2800,2800,0
20230922,162000,455880920,2800,2800,2800,2800,0
20230922,161900,455880920,2800,2800,2800,2800,0
20230922,161800,455880920,2800,2800,2800,2800,0
20230922,161700,455880920,2800,2800,2800,2800,0
20230922,161600,455880920,2800,2800,2800,2800,0
20230922,161500,455880920,2800,2800,2800,2800,0
20230922,161400,455880920,2800,2800,2800,2800,0
20230922,161300,455880920,2800,2800,2800,2800,0
20230922,161200,455880920,2800,2800,2800,2800,0
20230922,161100,455880920,2800,2800,2800,2800,3792
20230922,161000,455880920,2800,2800,2800,2800,0
20230922,160900,455880920,2800,2800,2800,2800,0
20230922,160800,455880920,2800,2800,2800,2800,0
20230922,160700,455880920,2800,2800,2800,2800,0
20230922,160600,455880920,2800,2800,2800,2800,0
20230922,160500,455880920,2800,2800,2800,2800,0
20230922,160400,455880920,2800,2800,2800,2800,0
20230922,160300,455880920,2800,2800,2800,2800,0
20230922,160200,455880920,2800,2800,2800,2800,0
20230922,160100,455880920,2800,2800,2800,2800,0
20230922,160000,455880920,2800,2800,2800,2800,0
20230922,155900,455880920,2800,2800,2800,2800,0
20230922,155800,455880920,2800,2800,2800,2800,0
20230922,155700,455880920,2800,2800,2800,2800,0
20230922,155600,455880920,2800,2800,2800,2800,0
20230922,155500,455880920,2800,2800,2800,2800,0
20230922,155400,455880920,2800,2800,2800,2800,0
20230922,155300,455880920,2800,2800,2800,2800,0
20230922,155200,455880920,2800,2800,2800,2800,0
20230922,155100,455880920,2800,2800,2800,2800,0
20230922,155000,455880920,2800,2800,2800,2800,0
20230922,154900,455880920,2800,2800,2800,2800,0
20230922,154800,455880920,2800,2800,2800,2800,0
20230922,154700,455880920,2800,2800,2800,2800,0
20230922,154600,455880920,2800,2800,2800,2800,0
20230922,154500,455880920,2800,2800,2800,2800,0
20230922,154400,455880920,2800,2800,2800,2800,0
20230922,154300,455880920,2800,2800,2800,2800,0
20230922,154200,455880920,2800,2800,2800,2800,0
20230922,154100,455880920,2800,2800,2800,2800,3792
20230922,154000,455880920,2800,2800,2800,2800,0
20230922,153900,455880920,2800,2800,2800,2800,0
20230922,153800,455880920,2800,2800,2800,2800,0
20230922,153700,455880920,2800,2800,2800,2800,0
20230922,153600,455880920,2800,2800,2800,2800,0
20230922,153500,455880920,2800,2800,2800,2800,0
20230922,153400,455880920,2800,2800,2800,2800,0
20230922,153300,455880920,2800,2800,2800,2800,0
20230922,153200,455880920,2800,2800,2800,2800,0
20230922,153100,455880920,2800,2800,2800,2800,0
20230922,153000,455880920,2800,2800,2800,2800,3792
20230922,152900,445263320,2785,2785,2785,2785,0
20230922,152800,445263320,2785,2785,2785,2785,0
20230922,152700,445263320,2785,2785,2785,2785,0
20230922,152600,445263320,2785,2785,2785,2785,0
20230922,152500,445263320,2785,2785,2785,2785,0
20230922,152400,445263320,2785,2785,2785,2785,0
20230922,152300,445263320,2785,2785,2785,2785,0
20230922,152200,445263320,2785,2785,2785,2785,0
20230922,152100,445263320,2785,2785,2785,2785,0
20230922,152000,445263320,2785,2785,2785,2785,0
20230922,151900,445263320,2785,2790,2790,2785,2009
20230922,151800,439658255,2795,2790,2795,2790,1789
20230922,151700,434662825,2790,2790,2790,2790,0
20230922,151600,434662825,2790,2790,2790,2790,511
20230922,151500,433237135,2790,2790,2790,2790,333
20230922,151400,432308065,2790,2790,2790,2790,0
20230922,151300,432308065,2790,2790,2790,2790,2067
20230922,151200,426541135,2795,2795,2795,2795,0
20230922,151100,426541135,2795,2795,2795,2795,40
20230922,151000,426429335,2795,2795,2795,2795,141
20230922,150900,426035240,2795,2795,2795,2795,3
20230922,150800,426026855,2795,2795,2795,2795,2
20230922,150700,426021265,2790,2790,2790,2790,0
20230922,150600,426021265,2790,2790,2790,2790,500
20230922,150500,424626265,2785,2785,2785,2785,1895
20230922,150400,419348690,2795,2790,2795,2785,363
20230922,150300,418337205,2785,2785,2785,2785,1000
20230922,150200,415552205,2785,2785,2785,2785,0
20230922,150100,415552205,2785,2785,2785,2785,0
20230922,150000,415552205,2785,2785,2785,2785,2232
20230922,145900,409336085,2790,2795,2795,2790,946
20230922,145800,406696690,2795,2795,2795,2795,0
20230922,145700,406696690,2795,2795,2795,2795,0
20230922,145600,406696690,2795,2795,2795,2795,0
20230922,145500,406696690,2795,2790,2795,2790,8
20230922,145400,406674365,2785,2785,2785,2785,0
20230922,145300,406674365,2785,2785,2785,2785,0
20230922,145200,406674365,2785,2785,2785,2785,0
20230922,145100,406674365,2785,2785,2785,2785,0
20230922,145000,406674365,2785,2790,2790,2785,265
20230922,144900,405936090,2790,2790,2790,2790,0
20230922,144800,405936090,2790,2795,2795,2790,205
20230922,144700,405364115,2790,2790,2790,2790,926
20230922,144600,402780575,2800,2800,2800,2800,0
20230922,144500,402780575,2800,2800,2800,2800,0
20230922,144400,402780575,2800,2800,2800,2800,0
20230922,144300,402780575,2800,2800,2800,2800,0
20230922,144200,402780575,2800,2800,2800,2800,2
20230922,144100,402774975,2790,2790,2790,2790,0
20230922,144000,402774975,2790,2790,2790,2790,500
20230922,143900,401379975,2790,2790,2790,2790,0
20230922,143800,401379975,2790,2790,2790,2790,0
20230922,143700,401379975,2790,2790,2790,2790,0
20230922,143600,401379975,2790,2790,2790,2790,1000
20230922,143500,398589975,2795,2795,2795,2795,1492
20230922,143400,394419835,2795,2795,2795,2795,1914
20230922,143300,389070205,2795,2795,2795,2795,0
20230922,143200,389070205,2795,2795,2795,2795,1
20230922,143100,389067410,2800,2795,2800,2795,1383
20230922,143000,385201910,2790,2790,2790,2790,0
20230922,142900,385201910,2790,2790,2790,2790,118
20230922,142800,384872690,2790,2790,2790,2790,180
20230922,142700,384370490,2790,2790,2790,2790,3960
20230922,142600,373322090,2795,2795,2795,2795,54
20230922,142500,373171160,2790,2790,2795,2790,969
20230922,142400,370465450,2790,2790,2790,2790,1000
20230922,142300,367675450,2790,2790,2790,2790,0
20230922,142200,367675450,2790,2790,2790,2790,0
20230922,142100,367675450,2790,2790,2790,2790,0
20230922,142000,367675450,2790,2790,2790,2790,1189
20230922,141900,364358140,2790,2790,2790,2790,0
20230922,141800,364358140,2790,2795,2795,2790,4
20230922,141700,364346975,2795,2795,2795,2795,785
20230922,141600,362152900,2795,2795,2795,2795,103
20230922,141500,361865015,2795,2795,2795,2795,0
20230922,141400,361865015,2795,2795,2795,2795,0
20230922,141300,361865015,2795,2790,2795,2790,468
20230922,141200,360559245,2795,2795,2795,2795,0
20230922,141100,360559245,2795,2795,2795,2795,0
20230922,141000,360559245,2795,2795,2795,2795,0
20230922,140900,360559245,2795,2795,2795,2795,0
20230922,140800,360559245,2795,2795,2795,2795,197
20230922,140700,360008630,2790,2790,2790,2790,161
20230922,140600,359559440,2795,2795,2795,2795,0
20230922,140500,359559440,2795,2795,2795,2795,3
20230922,140400,359551055,2790,2790,2790,2790,21
20230922,140300,359492465,2790,2790,2790,2790,0
20230922,140200,359492465,2790,2790,2790,2790,0
20230922,140100,359492465,2790,2795,2795,2790,2378
20230922,140000,352856230,2800,2800,2800,2795,1179
20230922,135900,349560030,2800,2800,2800,2800,2
20230922,135800,349554430,2800,2800,2800,2800,100
20230922,135700,349274430,2805,2805,2805,2805,0
20230922,135600,349274430,2805,2805,2805,2805,0
20230922,135500,349274430,2805,2805,2805,2805,0
20230922,135400,349274430,2805,2805,2805,2805,1
20230922,135300,349271625,2795,2795,2795,2795,30
20230922,135200,349187775,2805,2805,2805,2805,0
20230922,135100,349187775,2805,2805,2805,2805,0
20230922,135000,349187775,2805,2805,2805,2805,0
20230922,134900,349187775,2805,2805,2805,2805,30
20230922,134800,349103625,2805,2805,2805,2805,0
20230922,134700,349103625,2805,2805,2805,2805,0
20230922,134600,349103625,2805,2805,2805,2805,0
20230922,134500,349103625,2805,2805,2805,2805,0
20230922,134400,349103625,2805,2805,2805,2805,0
20230922,134300,349103625,2805,2805,2805,2805,0
20230922,134200,349103625,2805,2805,2805,2805,0
20230922,134100,349103625,2805,2805,2805,2805,4
20230922,134000,349092405,2800,2800,2800,2800,1260
20230922,133900,345564405,2800,2800,2800,2800,0
20230922,133800,345564405,2800,2800,2800,2800,0
20230922,133700,345564405,2800,2800,2800,2800,0
20230922,133600,345564405,2800,2800,2800,2800,95
20230922,133500,345298405,2800,2800,2800,2800,0
20230922,133400,345298405,2800,2800,2800,2800,10
20230922,133300,345270405,2800,2800,2800,2800,0
20230922,133200,345270405,2800,2800,2800,2800,8
20230922,133100,345248005,2805,2805,2805,2805,0
20230922,133000,345248005,2805,2805,2805,2805,1570
20230922,132900,340844155,2810,2810,2810,2810,0
20230922,132800,340844155,2810,2810,2810,2810,0
20230922,132700,340844155,2810,2810,2810,2810,2
20230922,132600,340838535,2805,2805,2805,2805,0
20230922,132500,340838535,2805,2805,2805,2805,100
20230922,132400,340558035,2805,2805,2805,2805,0
20230922,132300,340558035,2805,2805,2805,2805,2126
20230922,132200,334594605,2805,2805,2805,2805,0
20230922,132100,334594605,2805,2805,2805,2805,791
20230922,132000,332375850,2810,2810,2810,2810,0
20230922,131900,332375850,2810,2810,2810,2810,0
20230922,131800,332375850,2810,2815,2815,2810,6248
20230922,131700,314801670,2820,2820,2820,2820,0
20230922,131600,314801670,2820,2820,2820,2820,1740
20230922,131500,309894870,2820,2820,2820,2820,0
20230922,131400,309894870,2820,2820,2820,2820,1
20230922,131300,309892050,2815,2815,2815,2815,0
20230922,131200,309892050,2815,2815,2815,2815,0
20230922,131100,309892050,2815,2815,2815,2815,0
20230922,131000,309892050,2815,2815,2815,2815,0
20230922,130900,309892050,2815,2815,2815,2815,0
20230922,130800,309892050,2815,2815,2815,2815,20
20230922,130700,309835750,2815,2815,2815,2815,6
20230922,130600,309818860,2815,2815,2815,2815,0
20230922,130500,309818860,2815,2815,2815,2815,0
20230922,130400,309818860,2815,2815,2815,2815,0
20230922,130300,309818860,2815,2815,2815,2815,1134
20230922,130200,306626650,2815,2815,2815,2815,0
20230922,130100,306626650,2815,2815,2815,2815,0
20230922,130000,306626650,2815,2815,2815,2815,1000
20230922,125900,303811650,2815,2815,2815,2815,0
20230922,125800,303811650,2815,2815,2815,2815,3
20230922,125700,303803205,2815,2815,2815,2815,0
20230922,125600,303803205,2815,2815,2815,2815,0
20230922,125500,303803205,2815,2815,2815,2815,17
20230922,125400,303755350,2815,2815,2815,2815,0
20230922,125300,303755350,2815,2815,2815,2815,1
20230922,125200,303752535,2815,2815,2815,2815,0
20230922,125100,303752535,2815,2815,2815,2815,0
20230922,125000,303752535,2815,2815,2815,2815,0
20230922,124900,303752535,2815,2815,2815,2815,0
20230922,124800,303752535,2815,2810,2815,2810,96
20230922,124700,303482770,2815,2815,2815,2815,177
20230922,124600,302984515,2810,2810,2810,2810,1385
20230922,124500,299092665,2810,2815,2815,2810,1784
20230922,124400,294078725,2815,2815,2815,2815,0
20230922,124300,294078725,2815,2815,2815,2815,0
20230922,124200,294078725,2815,2815,2815,2815,0
20230922,124100,294078725,2815,2815,2815,2815,0
20230922,124000,294078725,2815,2815,2815,2815,0
20230922,123900,294078725,2815,2815,2815,2815,0
20230922,123800,294078725,2815,2815,2815,2815,0
20230922,123700,294078725,2815,2815,2815,2815,0
20230922,123600,294078725,2815,2815,2815,2815,5
20230922,123500,294064650,2815,2815,2815,2815,0
20230922,123400,294064650,2815,2815,2815,2815,0
20230922,123300,294064650,2815,2815,2815,2815,0
20230922,123200,294064650,2815,2815,2815,2815,0
20230922,123100,294064650,2815,2815,2815,2815,0
20230922,123000,294064650,2815,2815,2815,2815,0
20230922,122900,294064650,2815,2815,2815,2815,0
20230922,122800,294064650,2815,2815,2815,2815,1
20230922,122700,294061835,2810,2810,2810,2810,0
20230922,122600,294061835,2810,2810,2810,2810,0
20230922,122500,294061835,2810,2810,2810,2810,0
20230922,122400,294061835,2810,2810,2810,2810,0
20230922,122300,294061835,2810,2810,2810,2810,391
20230922,122200,292963125,2810,2810,2810,2810,370
20230922,122100,291923425,2815,2815,2815,2815,0
20230922,122000,291923425,2815,2815,2815,2815,9
20230922,121900,291898090,2810,2810,2810,2810,0
20230922,121800,291898090,2810,2810,2810,2810,0
20230922,121700,291898090,2810,2815,2815,2810,1000
20230922,121600,289087235,2825,2825,2825,2825,10
20230922,121500,289058985,2820,2820,2820,2820,107
20230922,121400,288757245,2825,2820,2825,2820,30
20230922,121300,288672555,2825,2825,2825,2825,100
20230922,121200,288390055,2820,2825,2830,2820,1011
20230922,121100,285534150,2825,2825,2825,2825,0
20230922,121000,285534150,2825,2825,2825,2825,0
20230922,120900,285534150,2825,2825,2825,2825,0
20230922,120800,285534150,2825,2825,2825,2825,0
20230922,120700,285534150,2825,2825,2825,2825,1
20230922,120600,285531325,2815,2815,2815,2815,0
20230922,120500,285531325,2815,2815,2815,2815,0
20230922,120400,285531325,2815,2815,2815,2815,0
20230922,120300,285531325,2815,2815,2815,2815,0
20230922,120200,285531325,2815,2815,2815,2815,0
20230922,120100,285531325,2815,2815,2815,2815,0
20230922,120000,285531325,2815,2815,2815,2815,0
20230922,115900,285531325,2815,2815,2815,2815,0
20230922,115800,285531325,2815,2815,2815,2815,0
20230922,115700,285531325,2815,2815,2815,2815,0
20230922,115600,285531325,2815,2815,2815,2815,0
20230922,115500,285531325,2815,2820,2820,2815,914
20230922,115400,282957860,2820,2820,2820,2820,0
20230922,115300,282957860,2820,2820,2820,2820,0
20230922,115200,282957860,2820,2820,2820,2820,0
20230922,115100,282957860,2820,2820,2820,2820,0
20230922,115000,282957860,2820,2820,2820,2820,0
20230922,114900,282957860,2820,2820,2820,2820,0
20230922,114800,282957860,2820,2820,2820,2820,0
20230922,114700,282957860,2820,2820,2820,2820,0
20230922,114600,282957860,2820,2820,2820,2820,5
20230922,114500,282943760,2820,2820,2820,2820,7
20230922,114400,282924020,2820,2820,2820,2820,128
20230922,114300,282563060,2820,2820,2820,2820,76
20230922,114200,282348740,2820,2820,2820,2820,10
20230922,114100,282320540,2820,2820,2820,2820,10
20230922,114000,282292340,2820,2820,2820,2820,0
20230922,113900,282292340,2820,2820,2820,2820,0
20230922,113800,282292340,2820,2820,2820,2820,3
20230922,113700,282283880,2815,2815,2815,2815,0
20230922,113600,282283880,2815,2815,2815,2815,0
20230922,113500,282283880,2815,2815,2815,2815,0
20230922,113400,282283880,2815,2815,2815,2815,0
20230922,113300,282283880,2815,2815,2815,2815,0
20230922,113200,282283880,2815,2815,2815,2815,0
20230922,113100,282283880,2815,2815,2815,2815,0
20230922,113000,282283880,2815,2815,2815,2815,1
20230922,112900,282281065,2815,2820,2820,2815,31
20230922,112800,282193650,2820,2820,2820,2820,0
20230922,112700,282193650,2820,2820,2820,2820,66
20230922,112600,282007530,2820,2820,2820,2820,2
20230922,112500,282001890,2820,2825,2825,2820,1760
20230922,112400,277032995,2830,2830,2830,2830,1
20230922,112300,277030165,2830,2830,2830,2830,0
20230922,112200,277030165,2830,2830,2830,2830,2
20230922,112100,277024505,2825,2825,2825,2825,0
20230922,112000,277024505,2825,2825,2825,2825,0
20230922,111900,277024505,2825,2825,2825,2825,0
20230922,111800,277024505,2825,2825,2825,2825,0
20230922,111700,277024505,2825,2825,2825,2825,19
20230922,111600,276970830,2825,2825,2825,2825,0
20230922,111500,276970830,2825,2820,2825,2820,6966
20230922,111400,257325315,2820,2820,2820,2820,100
20230922,111300,257043315,2820,2820,2820,2820,0
20230922,111200,257043315,2820,2820,2820,2820,919
20230922,111100,254451735,2815,2815,2815,2815,14
20230922,111000,254412325,2815,2815,2815,2815,1401
20230922,110900,250468510,2815,2815,2815,2815,0
20230922,110800,250468510,2815,2815,2815,2815,2
20230922,110700,250462880,2815,2815,2815,2815,0
20230922,110600,250462880,2815,2815,2815,2815,53
20230922,110500,250313685,2815,2815,2815,2815,20
20230922,110400,250257385,2810,2810,2810,2810,100
20230922,110300,249976385,2810,2810,2810,2810,0
20230922,110200,249976385,2810,2810,2810,2810,0
20230922,110100,249976385,2810,2810,2810,2810,0
20230922,110000,249976385,2810,2810,2810,2810,0
20230922,105900,249976385,2810,2810,2810,2810,500
20230922,105800,248571385,2810,2810,2810,2810,628
20230922,105700,246806705,2810,2810,2810,2810,0
20230922,105600,246806705,2810,2810,2810,2810,39
20230922,105500,246697115,2810,2810,2810,2810,222
20230922,105400,246073295,2810,2810,2810,2810,15
20230922,105300,246031145,2805,2805,2805,2805,0
20230922,105200,246031145,2805,2805,2805,2805,0
20230922,105100,246031145,2805,2805,2805,2805,0
20230922,105000,246031145,2805,2805,2805,2805,0
20230922,104900,246031145,2805,2805,2805,2805,0
20230922,104800,246031145,2805,2805,2805,2805,0
20230922,104700,246031145,2805,2805,2805,2805,2486
20230922,104600,239057915,2805,2805,2805,2805,0
20230922,104500,239057915,2805,2805,2805,2805,0
20230922,104400,239057915,2805,2805,2805,2805,0
20230922,104300,239057915,2805,2805,2805,2800,4093
20230922,104200,227583515,2805,2805,2805,2805,200
20230922,104100,227022515,2805,2805,2805,2805,0
20230922,104000,227022515,2805,2805,2805,2805,0
20230922,103900,227022515,2805,2805,2805,2805,472
20230922,103800,225698555,2805,2805,2805,2805,0
20230922,103700,225698555,2805,2805,2805,2805,0
20230922,103600,225698555,2805,2805,2805,2805,2
20230922,103500,225692945,2805,2805,2805,2805,0
20230922,103400,225692945,2805,2805,2805,2805,0
20230922,103300,225692945,2805,2805,2805,2805,0
20230922,103200,225692945,2805,2805,2805,2805,0
20230922,103100,225692945,2805,2805,2805,2805,2
20230922,103000,225687335,2805,2805,2805,2805,2
20230922,102900,225681725,2800,2800,2800,2800,10
20230922,102800,225653725,2800,2800,2800,2800,0
20230922,102700,225653725,2800,2800,2800,2800,0
20230922,102600,225653725,2800,2800,2800,2800,279
20230922,102500,224872525,2800,2800,2800,2800,0
20230922,102400,224872525,2800,2800,2800,2800,5
20230922,102300,224858525,2800,2800,2800,2800,0
20230922,102200,224858525,2800,2805,2805,2800,35
20230922,102100,224760475,2800,2805,2805,2800,20
20230922,102000,224704425,2805,2805,2805,2805,0
20230922,101900,224704425,2805,2805,2805,2805,0
20230922,101800,224704425,2805,2805,2805,2805,0
20230922,101700,224704425,2805,2805,2805,2805,138
20230922,101600,224317335,2815,2815,2815,2815,0
20230922,101500,224317335,2815,2815,2815,2815,0
20230922,101400,224317335,2815,2805,2820,2805,402
20230922,101300,223186205,2820,2800,2820,2800,330
20230922,101200,222259780,2795,2795,2795,2795,1224
20230922,101100,218838700,2795,2795,2795,2795,1
20230922,101000,218835905,2790,2790,2790,2790,138
20230922,100900,218450885,2795,2795,2795,2795,0
20230922,100800,218450885,2795,2795,2795,2795,0
20230922,100700,218450885,2795,2795,2795,2795,2
20230922,100600,218445295,2795,2795,2795,2795,5
20230922,100500,218431320,2795,2790,2795,2785,514
20230922,100400,216997270,2785,2785,2785,2785,0
20230922,100300,216997270,2785,2790,2790,2785,3772
20230922,100200,206476310,2790,2795,2795,2790,191
20230922,100100,205943370,2795,2795,2795,2795,1654
20230922,100000,201320440,2795,2800,2800,2795,2000
20230922,095900,195720945,2805,2805,2805,2805,0
20230922,095800,195720945,2805,2805,2805,2805,0
20230922,095700,195720945,2805,2805,2805,2805,5
20230922,095600,195706920,2805,2805,2805,2805,0
20230922,095500,195706920,2805,2805,2805,2805,2
20230922,095400,195701310,2800,2800,2800,2800,0
20230922,095300,195701310,2800,2800,2800,2800,0
20230922,095200,195701310,2800,2800,2800,2800,189
20230922,095100,195172110,2800,2800,2800,2800,357
20230922,095000,194172510,2800,2800,2800,2800,0
20230922,094900,194172510,2800,2800,2800,2800,0
20230922,094800,194172510,2800,2800,2800,2800,1
20230922,094700,194169710,2810,2810,2810,2810,0
20230922,094600,194169710,2810,2810,2810,2810,0
20230922,094500,194169710,2810,2810,2810,2810,0
20230922,094400,194169710,2810,2810,2810,2810,313
20230922,094300,193290180,2810,2810,2810,2810,5
20230922,094200,193276130,2800,2800,2800,2800,0
20230922,094100,193276130,2800,2800,2800,2800,180
20230922,094000,192772130,2805,2805,2805,2805,0
20230922,093900,192772130,2805,2805,2805,2805,0
20230922,093800,192772130,2805,2800,2805,2800,1047
20230922,093700,189837025,2800,2800,2805,2800,1032
20230922,093600,186947395,2800,2800,2800,2800,3
20230922,093500,186938995,2795,2795,2795,2795,15
20230922,093400,186897070,2795,2795,2795,2795,2145
20230922,093300,180901795,2795,2795,2795,2795,45
20230922,093200,180776020,2795,2795,2795,2795,10
20230922,093100,180748070,2795,2800,2800,2795,1364
20230922,093000,176935190,2800,2805,2805,2800,3
20230922,092900,176926785,2795,2805,2805,2795,3518
20230922,092800,167090560,2805,2805,2805,2805,0
20230922,092700,167090560,2805,2805,2805,2805,0
20230922,092600,167090560,2805,2805,2805,2800,3217
20230922,092500,158081800,2805,2805,2805,2795,5027
20230922,092400,144008040,2805,2805,2805,2805,1
20230922,092300,144005235,2810,2810,2810,2810,100
20230922,092200,143724235,2810,2810,2810,2810,219
20230922,092100,143108845,2810,2815,2815,2810,142
20230922,092000,142709125,2815,2815,2815,2815,165
20230922,091900,142244650,2815,2815,2815,2815,2
20230922,091800,142239020,2815,2815,2815,2815,1
20230922,091700,142236205,2815,2805,2815,2805,34
20230922,091600,142140685,2810,2810,2810,2810,2
20230922,091500,142135065,2810,2810,2810,2810,0
20230922,091400,142135065,2810,2810,2810,2810,0
20230922,091300,142135065,2810,2810,2810,2810,10
20230922,091200,142106965,2800,2800,2800,2800,0
20230922,091100,142106965,2800,2805,2805,2800,203
20230922,091000,141537770,2815,2800,2820,2800,31582
20230922,090900,53093710,2800,2795,2800,2795,3
20230922,090800,53085315,2795,2795,2795,2795,12
20230922,090700,53051775,2785,2780,2785,2780,2154
20230922,090600,47057325,2780,2790,2795,2780,3579
20230922,090500,37095830,2790,2790,2790,2790,178
20230922,090400,36599210,2790,2795,2800,2785,6539
20230922,090300,18356450,2800,2810,2810,2800,15
20230922,090200,18314375,2795,2795,2795,2795,0
20230922,090100,18314375,2795,2795,2800,2795,467
20230922,090000,17008490,2795,2790,2810,2790,6095