KissMeData/095910/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,194300,116548940,2085,2085,2085,2085,396
20230901,194200,116548940,2085,2085,2085,2085,0
20230901,194100,116548940,2085,2085,2085,2085,0
20230901,194000,116548940,2085,2085,2085,2085,0
20230901,193900,116548940,2085,2085,2085,2085,0
20230901,193800,116548940,2085,2085,2085,2085,0
20230901,193700,116548940,2085,2085,2085,2085,0
20230901,193600,116548940,2085,2085,2085,2085,0
20230901,193500,116548940,2085,2085,2085,2085,0
20230901,193400,116548940,2085,2085,2085,2085,0
20230901,193300,116548940,2085,2085,2085,2085,0
20230901,193200,116548940,2085,2085,2085,2085,0
20230901,193100,116548940,2085,2085,2085,2085,0
20230901,193000,116548940,2085,2085,2085,2085,0
20230901,192900,116548940,2085,2085,2085,2085,0
20230901,192800,116548940,2085,2085,2085,2085,0
20230901,192700,116548940,2085,2085,2085,2085,0
20230901,192600,116548940,2085,2085,2085,2085,0
20230901,192500,116548940,2085,2085,2085,2085,0
20230901,192400,116548940,2085,2085,2085,2085,0
20230901,192300,116548940,2085,2085,2085,2085,0
20230901,192200,116548940,2085,2085,2085,2085,0
20230901,192100,116548940,2085,2085,2085,2085,0
20230901,192000,116548940,2085,2085,2085,2085,0
20230901,191900,116548940,2085,2085,2085,2085,0
20230901,191800,116548940,2085,2085,2085,2085,0
20230901,191700,116548940,2085,2085,2085,2085,0
20230901,191600,116548940,2085,2085,2085,2085,0
20230901,191500,116548940,2085,2085,2085,2085,0
20230901,191400,116548940,2085,2085,2085,2085,0
20230901,191300,116548940,2085,2085,2085,2085,396
20230901,191200,116548940,2085,2085,2085,2085,0
20230901,191100,116548940,2085,2085,2085,2085,0
20230901,191000,116548940,2085,2085,2085,2085,0
20230901,190900,116548940,2085,2085,2085,2085,0
20230901,190800,116548940,2085,2085,2085,2085,0
20230901,190700,116548940,2085,2085,2085,2085,0
20230901,190600,116548940,2085,2085,2085,2085,0
20230901,190500,116548940,2085,2085,2085,2085,0
20230901,190400,116548940,2085,2085,2085,2085,0
20230901,190300,116548940,2085,2085,2085,2085,0
20230901,190200,116548940,2085,2085,2085,2085,0
20230901,190100,116548940,2085,2085,2085,2085,0
20230901,190000,116548940,2085,2085,2085,2085,0
20230901,185900,116548940,2085,2085,2085,2085,0
20230901,185800,116548940,2085,2085,2085,2085,0
20230901,185700,116548940,2085,2085,2085,2085,0
20230901,185600,116548940,2085,2085,2085,2085,0
20230901,185500,116548940,2085,2085,2085,2085,0
20230901,185400,116548940,2085,2085,2085,2085,0
20230901,185300,116548940,2085,2085,2085,2085,0
20230901,185200,116548940,2085,2085,2085,2085,0
20230901,185100,116548940,2085,2085,2085,2085,0
20230901,185000,116548940,2085,2085,2085,2085,0
20230901,184900,116548940,2085,2085,2085,2085,0
20230901,184800,116548940,2085,2085,2085,2085,0
20230901,184700,116548940,2085,2085,2085,2085,0
20230901,184600,116548940,2085,2085,2085,2085,0
20230901,184500,116548940,2085,2085,2085,2085,0
20230901,184400,116548940,2085,2085,2085,2085,0
20230901,184300,116548940,2085,2085,2085,2085,396
20230901,184200,116548940,2085,2085,2085,2085,0
20230901,184100,116548940,2085,2085,2085,2085,0
20230901,184000,116548940,2085,2085,2085,2085,0
20230901,183900,116548940,2085,2085,2085,2085,0
20230901,183800,116548940,2085,2085,2085,2085,0
20230901,183700,116548940,2085,2085,2085,2085,0
20230901,183600,116548940,2085,2085,2085,2085,0
20230901,183500,116548940,2085,2085,2085,2085,0
20230901,183400,116548940,2085,2085,2085,2085,0
20230901,183300,116548940,2085,2085,2085,2085,0
20230901,183200,116548940,2085,2085,2085,2085,0
20230901,183100,116548940,2085,2085,2085,2085,0
20230901,183000,116548940,2085,2085,2085,2085,0
20230901,182900,116548940,2085,2085,2085,2085,0
20230901,182800,116548940,2085,2085,2085,2085,0
20230901,182700,116548940,2085,2085,2085,2085,0
20230901,182600,116548940,2085,2085,2085,2085,0
20230901,182500,116548940,2085,2085,2085,2085,0
20230901,182400,116548940,2085,2085,2085,2085,0
20230901,182300,116548940,2085,2085,2085,2085,0
20230901,182200,116548940,2085,2085,2085,2085,0
20230901,182100,116548940,2085,2085,2085,2085,0
20230901,182000,116548940,2085,2085,2085,2085,0
20230901,181900,116548940,2085,2085,2085,2085,0
20230901,181800,116548940,2085,2085,2085,2085,0
20230901,181700,116548940,2085,2085,2085,2085,0
20230901,181600,116548940,2085,2085,2085,2085,0
20230901,181500,116548940,2085,2085,2085,2085,0
20230901,181400,116548940,2085,2085,2085,2085,0
20230901,181300,116548940,2085,2085,2085,2085,396
20230901,181200,116548940,2085,2085,2085,2085,0
20230901,181100,116548940,2085,2085,2085,2085,0
20230901,181000,116548940,2085,2085,2085,2085,0
20230901,180900,116548940,2085,2085,2085,2085,0
20230901,180800,116548940,2085,2085,2085,2085,0
20230901,180700,116548940,2085,2085,2085,2085,0
20230901,180600,116548940,2085,2085,2085,2085,0
20230901,180500,116548940,2085,2085,2085,2085,0
20230901,180400,116548940,2085,2085,2085,2085,0
20230901,180300,116548940,2085,2085,2085,2085,0
20230901,180200,116548940,2085,2085,2085,2085,0
20230901,180100,116548940,2085,2085,2085,2085,0
20230901,180000,116548940,2085,2085,2085,2085,0
20230901,175900,116548940,2085,2085,2085,2085,0
20230901,175800,116548940,2085,2085,2085,2085,0
20230901,175700,116548940,2085,2085,2085,2085,0
20230901,175600,116548940,2085,2085,2085,2085,0
20230901,175500,116548940,2085,2085,2085,2085,0
20230901,175400,116548940,2085,2085,2085,2085,0
20230901,175300,116548940,2085,2085,2085,2085,0
20230901,175200,116548940,2085,2085,2085,2085,0
20230901,175100,116548940,2085,2085,2085,2085,0
20230901,175000,116548940,2085,2085,2085,2085,0
20230901,174900,116548940,2085,2085,2085,2085,0
20230901,174800,116548940,2085,2085,2085,2085,0
20230901,174700,116548940,2085,2085,2085,2085,0
20230901,174600,116548940,2085,2085,2085,2085,0
20230901,174500,116548940,2085,2085,2085,2085,0
20230901,174400,116548940,2085,2085,2085,2085,0
20230901,174300,116548940,2085,2085,2085,2085,396
20230901,174200,116548940,2085,2085,2085,2085,0
20230901,174100,116548940,2085,2085,2085,2085,0
20230901,174000,116548940,2085,2085,2085,2085,0
20230901,173900,116548940,2085,2085,2085,2085,0
20230901,173800,116548940,2085,2085,2085,2085,0
20230901,173700,116548940,2085,2085,2085,2085,0
20230901,173600,116548940,2085,2085,2085,2085,0
20230901,173500,116548940,2085,2085,2085,2085,0
20230901,173400,116548940,2085,2085,2085,2085,0
20230901,173300,116548940,2085,2085,2085,2085,0
20230901,173200,116548940,2085,2085,2085,2085,0
20230901,173100,116548940,2085,2085,2085,2085,0
20230901,173000,116548940,2085,2085,2085,2085,0
20230901,172900,116548940,2085,2085,2085,2085,0
20230901,172800,116548940,2085,2085,2085,2085,0
20230901,172700,116548940,2085,2085,2085,2085,0
20230901,172600,116548940,2085,2085,2085,2085,0
20230901,172500,116548940,2085,2085,2085,2085,0
20230901,172400,116548940,2085,2085,2085,2085,0
20230901,172300,116548940,2085,2085,2085,2085,0
20230901,172200,116548940,2085,2085,2085,2085,0
20230901,172100,116548940,2085,2085,2085,2085,0
20230901,172000,116548940,2085,2085,2085,2085,0
20230901,171900,116548940,2085,2085,2085,2085,0
20230901,171800,116548940,2085,2085,2085,2085,0
20230901,171700,116548940,2085,2085,2085,2085,0
20230901,171600,116548940,2085,2085,2085,2085,0
20230901,171500,116548940,2085,2085,2085,2085,0
20230901,171400,116548940,2085,2085,2085,2085,0
20230901,171300,116548940,2085,2085,2085,2085,396
20230901,171200,116548940,2085,2085,2085,2085,0
20230901,171100,116548940,2085,2085,2085,2085,0
20230901,171000,116548940,2085,2085,2085,2085,0
20230901,170900,116548940,2085,2085,2085,2085,0
20230901,170800,116548940,2085,2085,2085,2085,0
20230901,170700,116548940,2085,2085,2085,2085,0
20230901,170600,116548940,2085,2085,2085,2085,0
20230901,170500,116548940,2085,2085,2085,2085,0
20230901,170400,116548940,2085,2085,2085,2085,0
20230901,170300,116548940,2085,2085,2085,2085,0
20230901,170200,116548940,2085,2085,2085,2085,0
20230901,170100,116548940,2085,2085,2085,2085,0
20230901,170000,116548940,2085,2085,2085,2085,0
20230901,165900,116548940,2085,2085,2085,2085,0
20230901,165800,116548940,2085,2085,2085,2085,0
20230901,165700,116548940,2085,2085,2085,2085,0
20230901,165600,116548940,2085,2085,2085,2085,0
20230901,165500,116548940,2085,2085,2085,2085,0
20230901,165400,116548940,2085,2085,2085,2085,0
20230901,165300,116548940,2085,2085,2085,2085,0
20230901,165200,116548940,2085,2085,2085,2085,0
20230901,165100,116548940,2085,2085,2085,2085,0
20230901,165000,116548940,2085,2085,2085,2085,0
20230901,164900,116548940,2085,2085,2085,2085,0
20230901,164800,116548940,2085,2085,2085,2085,0
20230901,164700,116548940,2085,2085,2085,2085,0
20230901,164600,116548940,2085,2085,2085,2085,0
20230901,164500,116548940,2085,2085,2085,2085,0
20230901,164400,116548940,2085,2085,2085,2085,0
20230901,164300,116548940,2085,2085,2085,2085,396
20230901,164200,116548940,2085,2085,2085,2085,0
20230901,164100,116548940,2085,2085,2085,2085,0
20230901,164000,116548940,2085,2085,2085,2085,0
20230901,163900,116548940,2085,2085,2085,2085,0
20230901,163800,116548940,2085,2085,2085,2085,0
20230901,163700,116548940,2085,2085,2085,2085,0
20230901,163600,116548940,2085,2085,2085,2085,0
20230901,163500,116548940,2085,2085,2085,2085,0
20230901,163400,116548940,2085,2085,2085,2085,0
20230901,163300,116548940,2085,2085,2085,2085,0
20230901,163200,116548940,2085,2085,2085,2085,0
20230901,163100,116548940,2085,2085,2085,2085,0
20230901,163000,116548940,2085,2085,2085,2085,0
20230901,162900,116548940,2085,2085,2085,2085,0
20230901,162800,116548940,2085,2085,2085,2085,0
20230901,162700,116548940,2085,2085,2085,2085,0
20230901,162600,116548940,2085,2085,2085,2085,0
20230901,162500,116548940,2085,2085,2085,2085,0
20230901,162400,116548940,2085,2085,2085,2085,0
20230901,162300,116548940,2085,2085,2085,2085,0
20230901,162200,116548940,2085,2085,2085,2085,0
20230901,162100,116548940,2085,2085,2085,2085,0
20230901,162000,116548940,2085,2085,2085,2085,0
20230901,161900,116548940,2085,2085,2085,2085,0
20230901,161800,116548940,2085,2085,2085,2085,0
20230901,161700,116548940,2085,2085,2085,2085,0
20230901,161600,116548940,2085,2085,2085,2085,0
20230901,161500,116548940,2085,2085,2085,2085,0
20230901,161400,116548940,2085,2085,2085,2085,0
20230901,161300,116548940,2085,2085,2085,2085,396
20230901,161200,116548940,2085,2085,2085,2085,0
20230901,161100,116548940,2085,2085,2085,2085,0
20230901,161000,116548940,2085,2085,2085,2085,0
20230901,160900,116548940,2085,2085,2085,2085,0
20230901,160800,116548940,2085,2085,2085,2085,0
20230901,160700,116548940,2085,2085,2085,2085,0
20230901,160600,116548940,2085,2085,2085,2085,0
20230901,160500,116548940,2085,2085,2085,2085,0
20230901,160400,116548940,2085,2085,2085,2085,0
20230901,160300,116548940,2085,2085,2085,2085,0
20230901,160200,116548940,2085,2085,2085,2085,0
20230901,160100,116548940,2085,2085,2085,2085,0
20230901,160000,116548940,2085,2085,2085,2085,0
20230901,155900,116548940,2085,2085,2085,2085,0
20230901,155800,116548940,2085,2085,2085,2085,0
20230901,155700,116548940,2085,2085,2085,2085,0
20230901,155600,116548940,2085,2085,2085,2085,0
20230901,155500,116548940,2085,2085,2085,2085,0
20230901,155400,116548940,2085,2085,2085,2085,0
20230901,155300,116548940,2085,2085,2085,2085,0
20230901,155200,116548940,2085,2085,2085,2085,0
20230901,155100,116548940,2085,2085,2085,2085,0
20230901,155000,116548940,2085,2085,2085,2085,0
20230901,154900,116548940,2085,2085,2085,2085,0
20230901,154800,116548940,2085,2085,2085,2085,0
20230901,154700,116548940,2085,2085,2085,2085,0
20230901,154600,116548940,2085,2085,2085,2085,0
20230901,154500,116548940,2085,2085,2085,2085,0
20230901,154400,116548940,2085,2085,2085,2085,0
20230901,154300,116548940,2085,2085,2085,2085,396
20230901,154200,116548940,2085,2085,2085,2085,0
20230901,154100,116548940,2085,2085,2085,2085,0
20230901,154000,116548940,2085,2085,2085,2085,0
20230901,153900,116548940,2085,2085,2085,2085,0
20230901,153800,116548940,2085,2085,2085,2085,0
20230901,153700,116548940,2085,2085,2085,2085,0
20230901,153600,116548940,2085,2085,2085,2085,0
20230901,153500,116548940,2085,2085,2085,2085,0
20230901,153400,116548940,2085,2085,2085,2085,0
20230901,153300,116548940,2085,2085,2085,2085,0
20230901,153200,116548940,2085,2085,2085,2085,0
20230901,153100,116548940,2085,2085,2085,2085,0
20230901,153000,116548940,2085,2085,2085,2085,396
20230901,152900,115723280,2070,2070,2070,2070,0
20230901,152800,115723280,2070,2070,2070,2070,0
20230901,152700,115723280,2070,2070,2070,2070,0
20230901,152600,115723280,2070,2070,2070,2070,0
20230901,152500,115723280,2070,2070,2070,2070,0
20230901,152400,115723280,2070,2070,2070,2070,0
20230901,152300,115723280,2070,2070,2070,2070,0
20230901,152200,115723280,2070,2070,2070,2070,0
20230901,152100,115723280,2070,2070,2070,2070,0
20230901,152000,115723280,2070,2070,2070,2070,0
20230901,151900,115723280,2070,2065,2085,2065,382
20230901,151800,114932430,2065,2075,2075,2060,317
20230901,151700,114277355,2080,2085,2085,2080,32
20230901,151600,114210695,2085,2075,2085,2075,45
20230901,151500,114117310,2075,2075,2075,2075,2
20230901,151400,114113160,2075,2070,2075,2070,19
20230901,151300,114073825,2075,2075,2075,2075,0
20230901,151200,114073825,2075,2075,2075,2075,0
20230901,151100,114073825,2075,2075,2075,2075,3
20230901,151000,114067600,2085,2085,2085,2085,10
20230901,150900,114046750,2070,2070,2070,2070,0
20230901,150800,114046750,2070,2070,2070,2070,50
20230901,150700,113943250,2080,2080,2080,2080,480
20230901,150600,112944850,2080,2080,2080,2080,1
20230901,150500,112942770,2080,2075,2080,2075,6
20230901,150400,112930310,2070,2070,2070,2070,468
20230901,150300,111961550,2070,2065,2070,2065,2324
20230901,150200,107162485,2060,2060,2060,2060,22
20230901,150100,107117165,2060,2060,2060,2060,0
20230901,150000,107117165,2060,2060,2060,2060,23
20230901,145900,107069785,2060,2060,2060,2060,2
20230901,145800,107065665,2060,2065,2065,2060,55
20230901,145700,106952360,2060,2060,2060,2060,0
20230901,145600,106952360,2060,2060,2060,2060,121
20230901,145500,106703100,2060,2060,2060,2060,0
20230901,145400,106703100,2060,2060,2060,2060,3
20230901,145300,106696920,2065,2065,2065,2065,1
20230901,145200,106694855,2055,2065,2065,2055,162
20230901,145100,106361295,2065,2065,2065,2060,61
20230901,145000,106235570,2060,2060,2060,2060,50
20230901,144900,106132570,2060,2060,2060,2060,4
20230901,144800,106124330,2065,2065,2065,2065,0
20230901,144700,106124330,2065,2060,2065,2060,11
20230901,144600,106101620,2060,2060,2060,2060,5
20230901,144500,106091320,2060,2060,2060,2060,52
20230901,144400,105984200,2065,2065,2065,2065,60
20230901,144300,105860300,2065,2065,2065,2065,1
20230901,144200,105858235,2055,2055,2055,2055,94
20230901,144100,105665065,2055,2055,2055,2055,204
20230901,144000,105245845,2070,2070,2070,2070,0
20230901,143900,105245845,2070,2060,2070,2060,3
20230901,143800,105239655,2070,2060,2070,2060,11
20230901,143700,105216985,2060,2060,2060,2060,40
20230901,143600,105134585,2060,2060,2060,2060,4338
20230901,143500,96198305,2065,2065,2065,2065,1793
20230901,143400,92495760,2065,2065,2065,2065,0
20230901,143300,92495760,2065,2070,2070,2065,132
20230901,143200,92223170,2070,2070,2070,2070,0
20230901,143100,92223170,2070,2070,2070,2070,0
20230901,143000,92223170,2070,2070,2070,2070,1
20230901,142900,92221100,2065,2065,2065,2065,60
20230901,142800,92097200,2070,2070,2070,2070,200
20230901,142700,91683200,2070,2070,2070,2070,0
20230901,142600,91683200,2070,2070,2070,2070,0
20230901,142500,91683200,2070,2070,2070,2070,5
20230901,142400,91672850,2070,2070,2070,2070,251
20230901,142300,91153280,2070,2070,2070,2070,0
20230901,142200,91153280,2070,2070,2070,2070,0
20230901,142100,91153280,2070,2070,2070,2070,0
20230901,142000,91153280,2070,2070,2070,2070,0
20230901,141900,91153280,2070,2070,2070,2070,20
20230901,141800,91111880,2070,2070,2070,2070,24
20230901,141700,91062200,2070,2070,2070,2070,288
20230901,141600,90466040,2070,2065,2070,2065,51
20230901,141500,90360710,2070,2070,2070,2070,0
20230901,141400,90360710,2070,2070,2070,2070,0
20230901,141300,90360710,2070,2070,2070,2070,0
20230901,141200,90360710,2070,2070,2070,2070,1
20230901,141100,90358640,2065,2065,2065,2065,0
20230901,141000,90358640,2065,2065,2065,2065,181
20230901,140900,89984875,2070,2070,2070,2070,48
20230901,140800,89885515,2070,2070,2070,2070,156
20230901,140700,89562595,2080,2080,2080,2070,49
20230901,140600,89461145,2070,2070,2070,2070,1
20230901,140500,89459075,2080,2080,2080,2080,0
20230901,140400,89459075,2080,2080,2080,2080,0
20230901,140300,89459075,2080,2080,2080,2080,1
20230901,140200,89456995,2070,2070,2070,2070,0
20230901,140100,89456995,2070,2070,2070,2070,0
20230901,140000,89456995,2070,2070,2070,2070,47
20230901,135900,89359705,2075,2075,2075,2075,1
20230901,135800,89357630,2070,2070,2070,2070,18
20230901,135700,89320370,2075,2075,2075,2075,0
20230901,135600,89320370,2075,2075,2075,2075,0
20230901,135500,89320370,2075,2075,2075,2075,0
20230901,135400,89320370,2075,2075,2075,2075,0
20230901,135300,89320370,2075,2075,2075,2075,1
20230901,135200,89318295,2075,2080,2080,2075,3
20230901,135100,89312060,2080,2080,2080,2075,31
20230901,135000,89247605,2080,2075,2080,2075,44
20230901,134900,89156300,2080,2080,2080,2080,0
20230901,134800,89156300,2080,2080,2080,2080,1
20230901,134700,89154220,2075,2075,2075,2075,2
20230901,134600,89150070,2080,2080,2080,2080,1
20230901,134500,89147990,2070,2080,2080,2070,7
20230901,134400,89133460,2080,2080,2080,2080,0
20230901,134300,89133460,2080,2080,2080,2080,0
20230901,134200,89133460,2080,2065,2080,2065,311
20230901,134100,88491230,2065,2065,2065,2065,0
20230901,134000,88491230,2065,2065,2065,2065,0
20230901,133900,88491230,2065,2065,2065,2065,0
20230901,133800,88491230,2065,2065,2065,2065,0
20230901,133700,88491230,2065,2065,2065,2065,0
20230901,133600,88491230,2065,2065,2065,2065,11
20230901,133500,88468515,2065,2065,2065,2065,0
20230901,133400,88468515,2065,2065,2065,2065,0
20230901,133300,88468515,2065,2065,2065,2065,0
20230901,133200,88468515,2065,2065,2065,2065,0
20230901,133100,88468515,2065,2065,2065,2065,0
20230901,133000,88468515,2065,2065,2065,2065,5
20230901,132900,88458190,2065,2060,2065,2060,589
20230901,132800,87244835,2060,2070,2070,2060,1711
20230901,132700,83712570,2075,2075,2075,2075,0
20230901,132600,83712570,2075,2075,2075,2075,64
20230901,132500,83579770,2075,2075,2075,2075,0
20230901,132400,83579770,2075,2075,2075,2075,48
20230901,132300,83480170,2080,2080,2080,2080,0
20230901,132200,83480170,2080,2080,2080,2080,5
20230901,132100,83469770,2075,2075,2075,2075,0
20230901,132000,83469770,2075,2075,2075,2075,0
20230901,131900,83469770,2075,2075,2075,2075,0
20230901,131800,83469770,2075,2075,2075,2075,0
20230901,131700,83469770,2075,2075,2075,2075,49
20230901,131600,83368095,2075,2075,2075,2075,0
20230901,131500,83368095,2075,2075,2075,2075,0
20230901,131400,83368095,2075,2075,2075,2075,99
20230901,131300,83162670,2080,2080,2080,2080,1
20230901,131200,83160590,2080,2080,2080,2080,0
20230901,131100,83160590,2080,2080,2080,2080,0
20230901,131000,83160590,2080,2065,2080,2065,45
20230901,130900,83067590,2080,2080,2080,2080,5
20230901,130800,83057190,2080,2080,2080,2080,10
20230901,130700,83036390,2070,2070,2070,2070,0
20230901,130600,83036390,2070,2070,2070,2070,0
20230901,130500,83036390,2070,2070,2070,2070,137
20230901,130400,82752800,2070,2070,2070,2070,0
20230901,130300,82752800,2070,2070,2070,2070,0
20230901,130200,82752800,2070,2070,2070,2070,0
20230901,130100,82752800,2070,2070,2070,2070,0
20230901,130000,82752800,2070,2070,2070,2070,0
20230901,125900,82752800,2070,2070,2070,2070,317
20230901,125800,82096610,2070,2070,2070,2070,0
20230901,125700,82096610,2070,2070,2070,2070,0
20230901,125600,82096610,2070,2070,2070,2070,66
20230901,125500,81959990,2070,2070,2070,2070,0
20230901,125400,81959990,2070,2070,2070,2070,598
20230901,125300,80722130,2080,2080,2080,2080,0
20230901,125200,80722130,2080,2080,2080,2080,0
20230901,125100,80722130,2080,2080,2080,2080,0
20230901,125000,80722130,2080,2080,2080,2080,0
20230901,124900,80722130,2080,2080,2080,2080,0
20230901,124800,80722130,2080,2080,2080,2080,3
20230901,124700,80715890,2070,2070,2070,2070,0
20230901,124600,80715890,2070,2070,2070,2070,0
20230901,124500,80715890,2070,2070,2070,2070,0
20230901,124400,80715890,2070,2070,2070,2070,0
20230901,124300,80715890,2070,2070,2070,2070,0
20230901,124200,80715890,2070,2070,2070,2070,0
20230901,124100,80715890,2070,2070,2070,2070,158
20230901,124000,80388830,2070,2070,2070,2070,1
20230901,123900,80386760,2075,2075,2075,2075,0
20230901,123800,80386760,2075,2075,2075,2075,0
20230901,123700,80386760,2075,2075,2075,2075,0
20230901,123600,80386760,2075,2075,2075,2075,0
20230901,123500,80386760,2075,2075,2075,2075,220
20230901,123400,79930260,2075,2075,2075,2075,0
20230901,123300,79930260,2075,2075,2075,2075,0
20230901,123200,79930260,2075,2075,2075,2075,0
20230901,123100,79930260,2075,2075,2075,2075,48
20230901,123000,79830660,2075,2075,2075,2075,0
20230901,122900,79830660,2075,2075,2075,2075,0
20230901,122800,79830660,2075,2075,2075,2075,0
20230901,122700,79830660,2075,2075,2075,2075,0
20230901,122600,79830660,2075,2075,2075,2075,0
20230901,122500,79830660,2075,2075,2075,2075,30
20230901,122400,79768410,2075,2075,2075,2075,3
20230901,122300,79762185,2075,2075,2075,2075,0
20230901,122200,79762185,2075,2075,2075,2075,89
20230901,122100,79577510,2080,2080,2080,2080,0
20230901,122000,79577510,2080,2080,2080,2080,0
20230901,121900,79577510,2080,2080,2080,2080,0
20230901,121800,79577510,2080,2080,2080,2080,0
20230901,121700,79577510,2080,2080,2080,2080,6
20230901,121600,79565030,2080,2080,2080,2080,0
20230901,121500,79565030,2080,2080,2080,2080,0
20230901,121400,79565030,2080,2080,2080,2080,0
20230901,121300,79565030,2080,2080,2080,2080,0
20230901,121200,79565030,2080,2080,2080,2080,0
20230901,121100,79565030,2080,2080,2080,2080,0
20230901,121000,79565030,2080,2080,2080,2080,2
20230901,120900,79560870,2080,2085,2085,2080,62
20230901,120800,79431660,2085,2075,2085,2065,10
20230901,120700,79410945,2085,2085,2090,2085,315
20230901,120600,78752985,2085,2085,2085,2085,0
20230901,120500,78752985,2085,2085,2085,2085,0
20230901,120400,78752985,2085,2085,2085,2085,0
20230901,120300,78752985,2085,2085,2085,2085,0
20230901,120200,78752985,2085,2085,2085,2085,0
20230901,120100,78752985,2085,2080,2085,2080,4
20230901,120000,78744655,2080,2080,2080,2080,1
20230901,115900,78742575,2080,2080,2080,2080,0
20230901,115800,78742575,2080,2080,2080,2080,1
20230901,115700,78740495,2080,2080,2080,2080,0
20230901,115600,78740495,2080,2080,2080,2080,0
20230901,115500,78740495,2080,2080,2080,2080,0
20230901,115400,78740495,2080,2080,2080,2080,0
20230901,115300,78740495,2080,2080,2080,2080,0
20230901,115200,78740495,2080,2080,2080,2080,0
20230901,115100,78740495,2080,2080,2080,2080,0
20230901,115000,78740495,2080,2080,2080,2080,1
20230901,114900,78738415,2080,2080,2080,2080,0
20230901,114800,78738415,2080,2080,2080,2080,1
20230901,114700,78736335,2075,2080,2080,2075,405
20230901,114600,77895940,2085,2085,2085,2085,0
20230901,114500,77895940,2085,2085,2085,2085,0
20230901,114400,77895940,2085,2080,2085,2075,101
20230901,114300,77685975,2090,2090,2090,2090,0
20230901,114200,77685975,2090,2090,2090,2090,0
20230901,114100,77685975,2090,2090,2090,2090,0
20230901,114000,77685975,2090,2090,2090,2090,0
20230901,113900,77685975,2090,2090,2090,2090,0
20230901,113800,77685975,2090,2090,2090,2090,0
20230901,113700,77685975,2090,2090,2090,2090,0
20230901,113600,77685975,2090,2090,2090,2090,0
20230901,113500,77685975,2090,2090,2090,2090,0
20230901,113400,77685975,2090,2090,2090,2090,3
20230901,113300,77679705,2090,2090,2090,2090,0
20230901,113200,77679705,2090,2090,2090,2090,0
20230901,113100,77679705,2090,2090,2090,2085,104
20230901,113000,77462360,2090,2090,2090,2090,0
20230901,112900,77462360,2090,2090,2090,2090,0
20230901,112800,77462360,2090,2090,2090,2090,0
20230901,112700,77462360,2090,2090,2090,2090,1
20230901,112600,77460270,2085,2085,2085,2085,2
20230901,112500,77456100,2085,2085,2085,2085,0
20230901,112400,77456100,2085,2085,2085,2085,1
20230901,112300,77454015,2085,2085,2085,2085,0
20230901,112200,77454015,2085,2085,2085,2085,0
20230901,112100,77454015,2085,2085,2085,2085,0
20230901,112000,77454015,2085,2085,2085,2085,0
20230901,111900,77454015,2085,2085,2085,2085,200
20230901,111800,77037015,2085,2085,2085,2085,0
20230901,111700,77037015,2085,2085,2085,2085,0
20230901,111600,77037015,2085,2085,2085,2085,0
20230901,111500,77037015,2085,2085,2085,2085,0
20230901,111400,77037015,2085,2085,2085,2085,0
20230901,111300,77037015,2085,2085,2085,2085,0
20230901,111200,77037015,2085,2085,2085,2085,0
20230901,111100,77037015,2085,2085,2085,2085,0
20230901,111000,77037015,2085,2085,2085,2085,1
20230901,110900,77034930,2080,2080,2080,2080,0
20230901,110800,77034930,2080,2080,2080,2080,0
20230901,110700,77034930,2080,2080,2080,2080,0
20230901,110600,77034930,2080,2075,2080,2075,259
20230901,110500,76497495,2080,2080,2080,2080,1
20230901,110400,76495415,2085,2075,2085,2075,2
20230901,110300,76491255,2065,2080,2080,2065,751
20230901,110200,74937440,2090,2090,2090,2090,2
20230901,110100,74933260,2090,2090,2090,2090,0
20230901,110000,74933260,2090,2090,2090,2090,0
20230901,105900,74933260,2090,2090,2090,2090,0
20230901,105800,74933260,2090,2090,2090,2090,0
20230901,105700,74933260,2090,2090,2090,2090,4
20230901,105600,74924900,2090,2090,2090,2090,0
20230901,105500,74924900,2090,2090,2090,2090,0
20230901,105400,74924900,2090,2090,2090,2090,0
20230901,105300,74924900,2090,2085,2090,2085,10
20230901,105200,74904005,2090,2085,2090,2085,50
20230901,105100,74799555,2090,2090,2090,2090,0
20230901,105000,74799555,2090,2090,2090,2090,0
20230901,104900,74799555,2090,2090,2090,2090,0
20230901,104800,74799555,2090,2090,2090,2090,0
20230901,104700,74799555,2090,2090,2090,2090,0
20230901,104600,74799555,2090,2090,2090,2090,0
20230901,104500,74799555,2090,2075,2090,2075,242
20230901,104400,74296310,2075,2075,2075,2070,42
20230901,104300,74209260,2075,2075,2075,2075,26
20230901,104200,74155310,2075,2065,2075,2060,437
20230901,104100,73254580,2070,2075,2075,2070,87
20230901,104000,73074165,2085,2080,2085,2080,565
20230901,103900,71898955,2080,2080,2080,2080,20
20230901,103800,71857355,2080,2080,2080,2080,0
20230901,103700,71857355,2080,2080,2080,2075,51
20230901,103600,71751515,2085,2085,2085,2085,0
20230901,103500,71751515,2085,2085,2095,2065,2688
20230901,103400,66194775,2085,2095,2095,2085,7
20230901,103300,66180170,2070,2075,2095,2050,1074
20230901,103200,63962875,2075,2075,2075,2070,189
20230901,103100,63570710,2075,2075,2075,2075,2285
20230901,103000,58829335,2075,2080,2095,2075,851
20230901,102900,57063240,2080,2080,2090,2080,244
20230901,102800,56555705,2080,2080,2080,2080,2897
20230901,102700,50529945,2090,2085,2090,2085,3
20230901,102600,50523685,2090,2090,2100,2080,2553
20230901,102500,45206875,2100,2100,2105,2075,6002
20230901,102400,32696825,2110,2100,2110,2100,3
20230901,102300,32690515,2095,2095,2095,2095,100
20230901,102200,32481015,2095,2110,2110,2095,58
20230901,102100,32359450,2110,2105,2110,2105,16
20230901,102000,32325760,2110,2110,2110,2110,0
20230901,101900,32325760,2110,2110,2110,2110,0
20230901,101800,32325760,2110,2110,2110,2110,0
20230901,101700,32325760,2110,2110,2110,2105,11
20230901,101600,32302590,2110,2110,2110,2110,0
20230901,101500,32302590,2110,2110,2110,2110,0
20230901,101400,32302590,2110,2105,2110,2105,3
20230901,101300,32296265,2110,2110,2110,2110,0
20230901,101200,32296265,2110,2110,2110,2110,0
20230901,101100,32296265,2110,2105,2110,2105,144
20230901,101000,31993140,2105,2105,2105,2105,0
20230901,100900,31993140,2105,2105,2105,2105,0
20230901,100800,31993140,2105,2105,2105,2105,0
20230901,100700,31993140,2105,2105,2105,2105,0
20230901,100600,31993140,2105,2105,2105,2105,1
20230901,100500,31991035,2105,2105,2105,2105,0
20230901,100400,31991035,2105,2105,2105,2105,0
20230901,100300,31991035,2105,2105,2105,2105,0
20230901,100200,31991035,2105,2105,2105,2105,0
20230901,100100,31991035,2105,2105,2105,2105,0
20230901,100000,31991035,2105,2105,2105,2105,0
20230901,095900,31991035,2105,2105,2105,2105,0
20230901,095800,31991035,2105,2100,2105,2090,1360
20230901,095700,29141800,2105,2105,2105,2105,1
20230901,095600,29139695,2100,2100,2100,2100,0
20230901,095500,29139695,2100,2100,2100,2100,0
20230901,095400,29139695,2100,2100,2100,2100,5
20230901,095300,29129195,2105,2105,2105,2105,0
20230901,095200,29129195,2105,2105,2105,2105,101
20230901,095100,28916590,2105,2105,2105,2105,0
20230901,095000,28916590,2105,2105,2105,2105,4
20230901,094900,28908170,2105,2105,2105,2105,11
20230901,094800,28885015,2100,2100,2100,2100,0
20230901,094700,28885015,2100,2100,2100,2100,74
20230901,094600,28729615,2100,2100,2100,2100,0
20230901,094500,28729615,2100,2100,2100,2100,1
20230901,094400,28727515,2095,2095,2095,2095,0
20230901,094300,28727515,2095,2095,2095,2095,280
20230901,094200,28140915,2095,2095,2095,2095,400
20230901,094100,27302915,2100,2100,2100,2100,375
20230901,094000,26515415,2105,2105,2105,2105,0
20230901,093900,26515415,2105,2105,2105,2105,8
20230901,093800,26498575,2095,2095,2095,2095,11
20230901,093700,26475530,2095,2095,2095,2095,240
20230901,093600,25972730,2090,2100,2100,2090,1455
20230901,093500,22929935,2100,2105,2105,2100,4667
20230901,093400,13122050,2105,2105,2105,2105,0
20230901,093300,13122050,2105,2105,2105,2105,549
20230901,093200,11966405,2110,2110,2110,2110,280
20230901,093100,11375605,2125,2125,2125,2125,0
20230901,093000,11375605,2125,2125,2125,2125,0
20230901,092900,11375605,2125,2125,2125,2125,954
20230901,092800,9348355,2125,2125,2125,2125,0
20230901,092700,9348355,2125,2125,2125,2125,243
20230901,092600,8831980,2125,2125,2125,2125,1
20230901,092500,8829855,2110,2110,2110,2110,0
20230901,092400,8829855,2110,2110,2110,2110,501
20230901,092300,7772745,2125,2125,2125,2125,1
20230901,092200,7770620,2125,2125,2125,2125,1
20230901,092100,7768495,2125,2125,2125,2125,0
20230901,092000,7768495,2125,2125,2125,2125,11
20230901,091900,7745120,2125,2125,2125,2125,0
20230901,091800,7745120,2125,2125,2125,2125,101
20230901,091700,7530495,2125,2125,2125,2125,100
20230901,091600,7317995,2125,2120,2125,2120,50
20230901,091500,7211950,2120,2120,2120,2120,122
20230901,091400,6953310,2110,2115,2115,2110,214
20230901,091300,6500705,2115,2115,2115,2115,604
20230901,091200,5223245,2115,2115,2115,2115,0
20230901,091100,5223245,2115,2115,2115,2115,0
20230901,091000,5223245,2115,2115,2115,2115,0
20230901,090900,5223245,2115,2115,2115,2115,0
20230901,090800,5223245,2115,2115,2115,2115,0
20230901,090700,5223245,2115,2115,2115,2115,0
20230901,090600,5223245,2115,2110,2115,2110,28
20230901,090500,5164130,2110,2115,2115,2110,566
20230901,090400,3967620,2110,2110,2110,2110,5
20230901,090300,3957070,2120,2115,2120,2115,510
20230901,090200,2875920,2110,2105,2110,2105,501
20230901,090100,1821310,2100,2100,2100,2100,0
20230901,090000,1821310,2100,2100,2120,2100,865