KissMeData/430460/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,205600,12856735,2050,2050,2050,2050,25
20230904,205500,12856735,2050,2050,2050,2050,0
20230904,205400,12856735,2050,2050,2050,2050,0
20230904,205300,12856735,2050,2050,2050,2050,0
20230904,205200,12856735,2050,2050,2050,2050,0
20230904,205100,12856735,2050,2050,2050,2050,0
20230904,205000,12856735,2050,2050,2050,2050,0
20230904,204900,12856735,2050,2050,2050,2050,0
20230904,204800,12856735,2050,2050,2050,2050,0
20230904,204700,12856735,2050,2050,2050,2050,0
20230904,204600,12856735,2050,2050,2050,2050,0
20230904,204500,12856735,2050,2050,2050,2050,0
20230904,204400,12856735,2050,2050,2050,2050,0
20230904,204300,12856735,2050,2050,2050,2050,0
20230904,204200,12856735,2050,2050,2050,2050,0
20230904,204100,12856735,2050,2050,2050,2050,0
20230904,204000,12856735,2050,2050,2050,2050,0
20230904,203900,12856735,2050,2050,2050,2050,0
20230904,203800,12856735,2050,2050,2050,2050,0
20230904,203700,12856735,2050,2050,2050,2050,0
20230904,203600,12856735,2050,2050,2050,2050,0
20230904,203500,12856735,2050,2050,2050,2050,0
20230904,203400,12856735,2050,2050,2050,2050,0
20230904,203300,12856735,2050,2050,2050,2050,0
20230904,203200,12856735,2050,2050,2050,2050,0
20230904,203100,12856735,2050,2050,2050,2050,0
20230904,203000,12856735,2050,2050,2050,2050,0
20230904,202900,12856735,2050,2050,2050,2050,0
20230904,202800,12856735,2050,2050,2050,2050,0
20230904,202700,12856735,2050,2050,2050,2050,0
20230904,202600,12856735,2050,2050,2050,2050,25
20230904,202500,12856735,2050,2050,2050,2050,0
20230904,202400,12856735,2050,2050,2050,2050,0
20230904,202300,12856735,2050,2050,2050,2050,0
20230904,202200,12856735,2050,2050,2050,2050,0
20230904,202100,12856735,2050,2050,2050,2050,0
20230904,202000,12856735,2050,2050,2050,2050,0
20230904,201900,12856735,2050,2050,2050,2050,0
20230904,201800,12856735,2050,2050,2050,2050,0
20230904,201700,12856735,2050,2050,2050,2050,0
20230904,201600,12856735,2050,2050,2050,2050,0
20230904,201500,12856735,2050,2050,2050,2050,0
20230904,201400,12856735,2050,2050,2050,2050,0
20230904,201300,12856735,2050,2050,2050,2050,0
20230904,201200,12856735,2050,2050,2050,2050,0
20230904,201100,12856735,2050,2050,2050,2050,0
20230904,201000,12856735,2050,2050,2050,2050,0
20230904,200900,12856735,2050,2050,2050,2050,0
20230904,200800,12856735,2050,2050,2050,2050,0
20230904,200700,12856735,2050,2050,2050,2050,0
20230904,200600,12856735,2050,2050,2050,2050,0
20230904,200500,12856735,2050,2050,2050,2050,0
20230904,200400,12856735,2050,2050,2050,2050,0
20230904,200300,12856735,2050,2050,2050,2050,0
20230904,200200,12856735,2050,2050,2050,2050,0
20230904,200100,12856735,2050,2050,2050,2050,0
20230904,200000,12856735,2050,2050,2050,2050,0
20230904,195900,12856735,2050,2050,2050,2050,0
20230904,195800,12856735,2050,2050,2050,2050,0
20230904,195700,12856735,2050,2050,2050,2050,0
20230904,195600,12856735,2050,2050,2050,2050,25
20230904,195500,12856735,2050,2050,2050,2050,0
20230904,195400,12856735,2050,2050,2050,2050,0
20230904,195300,12856735,2050,2050,2050,2050,0
20230904,195200,12856735,2050,2050,2050,2050,0
20230904,195100,12856735,2050,2050,2050,2050,0
20230904,195000,12856735,2050,2050,2050,2050,0
20230904,194900,12856735,2050,2050,2050,2050,0
20230904,194800,12856735,2050,2050,2050,2050,0
20230904,194700,12856735,2050,2050,2050,2050,0
20230904,194600,12856735,2050,2050,2050,2050,0
20230904,194500,12856735,2050,2050,2050,2050,0
20230904,194400,12856735,2050,2050,2050,2050,0
20230904,194300,12856735,2050,2050,2050,2050,0
20230904,194200,12856735,2050,2050,2050,2050,0
20230904,194100,12856735,2050,2050,2050,2050,0
20230904,194000,12856735,2050,2050,2050,2050,0
20230904,193900,12856735,2050,2050,2050,2050,0
20230904,193800,12856735,2050,2050,2050,2050,0
20230904,193700,12856735,2050,2050,2050,2050,0
20230904,193600,12856735,2050,2050,2050,2050,0
20230904,193500,12856735,2050,2050,2050,2050,0
20230904,193400,12856735,2050,2050,2050,2050,0
20230904,193300,12856735,2050,2050,2050,2050,0
20230904,193200,12856735,2050,2050,2050,2050,0
20230904,193100,12856735,2050,2050,2050,2050,0
20230904,193000,12856735,2050,2050,2050,2050,0
20230904,192900,12856735,2050,2050,2050,2050,0
20230904,192800,12856735,2050,2050,2050,2050,0
20230904,192700,12856735,2050,2050,2050,2050,0
20230904,192600,12856735,2050,2050,2050,2050,25
20230904,192500,12856735,2050,2050,2050,2050,0
20230904,192400,12856735,2050,2050,2050,2050,0
20230904,192300,12856735,2050,2050,2050,2050,0
20230904,192200,12856735,2050,2050,2050,2050,0
20230904,192100,12856735,2050,2050,2050,2050,0
20230904,192000,12856735,2050,2050,2050,2050,0
20230904,191900,12856735,2050,2050,2050,2050,0
20230904,191800,12856735,2050,2050,2050,2050,0
20230904,191700,12856735,2050,2050,2050,2050,0
20230904,191600,12856735,2050,2050,2050,2050,0
20230904,191500,12856735,2050,2050,2050,2050,0
20230904,191400,12856735,2050,2050,2050,2050,0
20230904,191300,12856735,2050,2050,2050,2050,0
20230904,191200,12856735,2050,2050,2050,2050,0
20230904,191100,12856735,2050,2050,2050,2050,0
20230904,191000,12856735,2050,2050,2050,2050,0
20230904,190900,12856735,2050,2050,2050,2050,0
20230904,190800,12856735,2050,2050,2050,2050,0
20230904,190700,12856735,2050,2050,2050,2050,0
20230904,190600,12856735,2050,2050,2050,2050,0
20230904,190500,12856735,2050,2050,2050,2050,0
20230904,190400,12856735,2050,2050,2050,2050,0
20230904,190300,12856735,2050,2050,2050,2050,0
20230904,190200,12856735,2050,2050,2050,2050,0
20230904,190100,12856735,2050,2050,2050,2050,0
20230904,190000,12856735,2050,2050,2050,2050,0
20230904,185900,12856735,2050,2050,2050,2050,0
20230904,185800,12856735,2050,2050,2050,2050,0
20230904,185700,12856735,2050,2050,2050,2050,0
20230904,185600,12856735,2050,2050,2050,2050,25
20230904,185500,12856735,2050,2050,2050,2050,0
20230904,185400,12856735,2050,2050,2050,2050,0
20230904,185300,12856735,2050,2050,2050,2050,0
20230904,185200,12856735,2050,2050,2050,2050,0
20230904,185100,12856735,2050,2050,2050,2050,0
20230904,185000,12856735,2050,2050,2050,2050,0
20230904,184900,12856735,2050,2050,2050,2050,0
20230904,184800,12856735,2050,2050,2050,2050,0
20230904,184700,12856735,2050,2050,2050,2050,0
20230904,184600,12856735,2050,2050,2050,2050,0
20230904,184500,12856735,2050,2050,2050,2050,0
20230904,184400,12856735,2050,2050,2050,2050,0
20230904,184300,12856735,2050,2050,2050,2050,0
20230904,184200,12856735,2050,2050,2050,2050,0
20230904,184100,12856735,2050,2050,2050,2050,0
20230904,184000,12856735,2050,2050,2050,2050,0
20230904,183900,12856735,2050,2050,2050,2050,0
20230904,183800,12856735,2050,2050,2050,2050,0
20230904,183700,12856735,2050,2050,2050,2050,0
20230904,183600,12856735,2050,2050,2050,2050,0
20230904,183500,12856735,2050,2050,2050,2050,0
20230904,183400,12856735,2050,2050,2050,2050,0
20230904,183300,12856735,2050,2050,2050,2050,0
20230904,183200,12856735,2050,2050,2050,2050,0
20230904,183100,12856735,2050,2050,2050,2050,0
20230904,183000,12856735,2050,2050,2050,2050,0
20230904,182900,12856735,2050,2050,2050,2050,0
20230904,182800,12856735,2050,2050,2050,2050,0
20230904,182700,12856735,2050,2050,2050,2050,0
20230904,182600,12856735,2050,2050,2050,2050,25
20230904,182500,12856735,2050,2050,2050,2050,0
20230904,182400,12856735,2050,2050,2050,2050,0
20230904,182300,12856735,2050,2050,2050,2050,0
20230904,182200,12856735,2050,2050,2050,2050,0
20230904,182100,12856735,2050,2050,2050,2050,0
20230904,182000,12856735,2050,2050,2050,2050,0
20230904,181900,12856735,2050,2050,2050,2050,0
20230904,181800,12856735,2050,2050,2050,2050,0
20230904,181700,12856735,2050,2050,2050,2050,0
20230904,181600,12856735,2050,2050,2050,2050,0
20230904,181500,12856735,2050,2050,2050,2050,0
20230904,181400,12856735,2050,2050,2050,2050,0
20230904,181300,12856735,2050,2050,2050,2050,0
20230904,181200,12856735,2050,2050,2050,2050,0
20230904,181100,12856735,2050,2050,2050,2050,0
20230904,181000,12856735,2050,2050,2050,2050,0
20230904,180900,12856735,2050,2050,2050,2050,0
20230904,180800,12856735,2050,2050,2050,2050,0
20230904,180700,12856735,2050,2050,2050,2050,0
20230904,180600,12856735,2050,2050,2050,2050,0
20230904,180500,12856735,2050,2050,2050,2050,0
20230904,180400,12856735,2050,2050,2050,2050,0
20230904,180300,12856735,2050,2050,2050,2050,0
20230904,180200,12856735,2050,2050,2050,2050,0
20230904,180100,12856735,2050,2050,2050,2050,0
20230904,180000,12856735,2050,2050,2050,2050,0
20230904,175900,12856735,2050,2050,2050,2050,0
20230904,175800,12856735,2050,2050,2050,2050,0
20230904,175700,12856735,2050,2050,2050,2050,0
20230904,175600,12856735,2050,2050,2050,2050,25
20230904,175500,12856735,2050,2050,2050,2050,0
20230904,175400,12856735,2050,2050,2050,2050,0
20230904,175300,12856735,2050,2050,2050,2050,0
20230904,175200,12856735,2050,2050,2050,2050,0
20230904,175100,12856735,2050,2050,2050,2050,0
20230904,175000,12856735,2050,2050,2050,2050,0
20230904,174900,12856735,2050,2050,2050,2050,0
20230904,174800,12856735,2050,2050,2050,2050,0
20230904,174700,12856735,2050,2050,2050,2050,0
20230904,174600,12856735,2050,2050,2050,2050,0
20230904,174500,12856735,2050,2050,2050,2050,0
20230904,174400,12856735,2050,2050,2050,2050,0
20230904,174300,12856735,2050,2050,2050,2050,0
20230904,174200,12856735,2050,2050,2050,2050,0
20230904,174100,12856735,2050,2050,2050,2050,0
20230904,174000,12856735,2050,2050,2050,2050,0
20230904,173900,12856735,2050,2050,2050,2050,0
20230904,173800,12856735,2050,2050,2050,2050,0
20230904,173700,12856735,2050,2050,2050,2050,0
20230904,173600,12856735,2050,2050,2050,2050,0
20230904,173500,12856735,2050,2050,2050,2050,0
20230904,173400,12856735,2050,2050,2050,2050,0
20230904,173300,12856735,2050,2050,2050,2050,0
20230904,173200,12856735,2050,2050,2050,2050,0
20230904,173100,12856735,2050,2050,2050,2050,0
20230904,173000,12856735,2050,2050,2050,2050,0
20230904,172900,12856735,2050,2050,2050,2050,0
20230904,172800,12856735,2050,2050,2050,2050,0
20230904,172700,12856735,2050,2050,2050,2050,0
20230904,172600,12856735,2050,2050,2050,2050,25
20230904,172500,12856735,2050,2050,2050,2050,0
20230904,172400,12856735,2050,2050,2050,2050,0
20230904,172300,12856735,2050,2050,2050,2050,0
20230904,172200,12856735,2050,2050,2050,2050,0
20230904,172100,12856735,2050,2050,2050,2050,0
20230904,172000,12856735,2050,2050,2050,2050,0
20230904,171900,12856735,2050,2050,2050,2050,0
20230904,171800,12856735,2050,2050,2050,2050,0
20230904,171700,12856735,2050,2050,2050,2050,0
20230904,171600,12856735,2050,2050,2050,2050,0
20230904,171500,12856735,2050,2050,2050,2050,0
20230904,171400,12856735,2050,2050,2050,2050,0
20230904,171300,12856735,2050,2050,2050,2050,0
20230904,171200,12856735,2050,2050,2050,2050,0
20230904,171100,12856735,2050,2050,2050,2050,0
20230904,171000,12856735,2050,2050,2050,2050,0
20230904,170900,12856735,2050,2050,2050,2050,0
20230904,170800,12856735,2050,2050,2050,2050,0
20230904,170700,12856735,2050,2050,2050,2050,0
20230904,170600,12856735,2050,2050,2050,2050,0
20230904,170500,12856735,2050,2050,2050,2050,0
20230904,170400,12856735,2050,2050,2050,2050,0
20230904,170300,12856735,2050,2050,2050,2050,0
20230904,170200,12856735,2050,2050,2050,2050,0
20230904,170100,12856735,2050,2050,2050,2050,0
20230904,170000,12856735,2050,2050,2050,2050,0
20230904,165900,12856735,2050,2050,2050,2050,0
20230904,165800,12856735,2050,2050,2050,2050,0
20230904,165700,12856735,2050,2050,2050,2050,0
20230904,165600,12856735,2050,2050,2050,2050,25
20230904,165500,12856735,2050,2050,2050,2050,0
20230904,165400,12856735,2050,2050,2050,2050,0
20230904,165300,12856735,2050,2050,2050,2050,0
20230904,165200,12856735,2050,2050,2050,2050,0
20230904,165100,12856735,2050,2050,2050,2050,0
20230904,165000,12856735,2050,2050,2050,2050,0
20230904,164900,12856735,2050,2050,2050,2050,0
20230904,164800,12856735,2050,2050,2050,2050,0
20230904,164700,12856735,2050,2050,2050,2050,0
20230904,164600,12856735,2050,2050,2050,2050,0
20230904,164500,12856735,2050,2050,2050,2050,0
20230904,164400,12856735,2050,2050,2050,2050,0
20230904,164300,12856735,2050,2050,2050,2050,0
20230904,164200,12856735,2050,2050,2050,2050,0
20230904,164100,12856735,2050,2050,2050,2050,0
20230904,164000,12856735,2050,2050,2050,2050,0
20230904,163900,12856735,2050,2050,2050,2050,0
20230904,163800,12856735,2050,2050,2050,2050,0
20230904,163700,12856735,2050,2050,2050,2050,0
20230904,163600,12856735,2050,2050,2050,2050,0
20230904,163500,12856735,2050,2050,2050,2050,0
20230904,163400,12856735,2050,2050,2050,2050,0
20230904,163300,12856735,2050,2050,2050,2050,0
20230904,163200,12856735,2050,2050,2050,2050,0
20230904,163100,12856735,2050,2050,2050,2050,0
20230904,163000,12856735,2050,2050,2050,2050,0
20230904,162900,12856735,2050,2050,2050,2050,0
20230904,162800,12856735,2050,2050,2050,2050,0
20230904,162700,12856735,2050,2050,2050,2050,0
20230904,162600,12856735,2050,2050,2050,2050,25
20230904,162500,12856735,2050,2050,2050,2050,0
20230904,162400,12856735,2050,2050,2050,2050,0
20230904,162300,12856735,2050,2050,2050,2050,0
20230904,162200,12856735,2050,2050,2050,2050,0
20230904,162100,12856735,2050,2050,2050,2050,0
20230904,162000,12856735,2050,2050,2050,2050,0
20230904,161900,12856735,2050,2050,2050,2050,0
20230904,161800,12856735,2050,2050,2050,2050,0
20230904,161700,12856735,2050,2050,2050,2050,0
20230904,161600,12856735,2050,2050,2050,2050,0
20230904,161500,12856735,2050,2050,2050,2050,0
20230904,161400,12856735,2050,2050,2050,2050,0
20230904,161300,12856735,2050,2050,2050,2050,0
20230904,161200,12856735,2050,2050,2050,2050,0
20230904,161100,12856735,2050,2050,2050,2050,0
20230904,161000,12856735,2050,2050,2050,2050,0
20230904,160900,12856735,2050,2050,2050,2050,0
20230904,160800,12856735,2050,2050,2050,2050,0
20230904,160700,12856735,2050,2050,2050,2050,0
20230904,160600,12856735,2050,2050,2050,2050,0
20230904,160500,12856735,2050,2050,2050,2050,0
20230904,160400,12856735,2050,2050,2050,2050,0
20230904,160300,12856735,2050,2050,2050,2050,0
20230904,160200,12856735,2050,2050,2050,2050,0
20230904,160100,12856735,2050,2050,2050,2050,0
20230904,160000,12856735,2050,2050,2050,2050,0
20230904,155900,12856735,2050,2050,2050,2050,0
20230904,155800,12856735,2050,2050,2050,2050,0
20230904,155700,12856735,2050,2050,2050,2050,0
20230904,155600,12856735,2050,2050,2050,2050,25
20230904,155500,12856735,2050,2050,2050,2050,0
20230904,155400,12856735,2050,2050,2050,2050,0
20230904,155300,12856735,2050,2050,2050,2050,0
20230904,155200,12856735,2050,2050,2050,2050,0
20230904,155100,12856735,2050,2050,2050,2050,0
20230904,155000,12856735,2050,2050,2050,2050,0
20230904,154900,12856735,2050,2050,2050,2050,0
20230904,154800,12856735,2050,2050,2050,2050,0
20230904,154700,12856735,2050,2050,2050,2050,0
20230904,154600,12856735,2050,2050,2050,2050,0
20230904,154500,12856735,2050,2050,2050,2050,0
20230904,154400,12856735,2050,2050,2050,2050,0
20230904,154300,12856735,2050,2050,2050,2050,0
20230904,154200,12856735,2050,2050,2050,2050,0
20230904,154100,12856735,2050,2050,2050,2050,0
20230904,154000,12856735,2050,2050,2050,2050,0
20230904,153900,12856735,2050,2050,2050,2050,0
20230904,153800,12856735,2050,2050,2050,2050,0
20230904,153700,12856735,2050,2050,2050,2050,0
20230904,153600,12856735,2050,2050,2050,2050,0
20230904,153500,12856735,2050,2050,2050,2050,0
20230904,153400,12856735,2050,2050,2050,2050,0
20230904,153300,12856735,2050,2050,2050,2050,0
20230904,153200,12856735,2050,2050,2050,2050,0
20230904,153100,12856735,2050,2050,2050,2050,0
20230904,153000,12856735,2050,2050,2050,2050,25
20230904,152900,12805485,2060,2060,2060,2060,0
20230904,152800,12805485,2060,2060,2060,2060,0
20230904,152700,12805485,2060,2060,2060,2060,0
20230904,152600,12805485,2060,2060,2060,2060,0
20230904,152500,12805485,2060,2060,2060,2060,0
20230904,152400,12805485,2060,2060,2060,2060,0
20230904,152300,12805485,2060,2060,2060,2060,0
20230904,152200,12805485,2060,2060,2060,2060,0
20230904,152100,12805485,2060,2060,2060,2060,0
20230904,152000,12805485,2060,2060,2060,2060,0
20230904,151900,12805485,2060,2050,2060,2050,6
20230904,151800,12793175,2050,2050,2050,2050,86
20230904,151700,12616875,2050,2050,2050,2050,86
20230904,151600,12440575,2050,2050,2050,2050,82
20230904,151500,12272475,2050,2050,2060,2050,87
20230904,151400,12094115,2050,2050,2060,2050,108
20230904,151300,11872705,2050,2050,2050,2050,85
20230904,151200,11698455,2050,2050,2050,2050,86
20230904,151100,11522155,2050,2055,2055,2050,86
20230904,151000,11345735,2055,2055,2055,2055,107
20230904,150900,11125850,2055,2055,2055,2055,85
20230904,150800,10951175,2055,2055,2060,2055,87
20230904,150700,10772385,2055,2055,2055,2055,85
20230904,150600,10597710,2055,2055,2055,2055,106
20230904,150500,10379880,2055,2055,2055,2055,86
20230904,150400,10203150,2055,2055,2055,2055,86
20230904,150300,10026420,2055,2055,2055,2055,86
20230904,150200,9849690,2055,2055,2055,2055,107
20230904,150100,9629805,2055,2055,2055,2055,86
20230904,150000,9453075,2055,2055,2055,2055,88
20230904,145900,9272235,2055,2055,2055,2055,85
20230904,145800,9097560,2055,2055,2055,2055,107
20230904,145700,8877675,2055,2055,2055,2055,91
20230904,145600,8690670,2055,2055,2055,2055,86
20230904,145500,8513940,2055,2055,2055,2055,85
20230904,145400,8339265,2055,2055,2055,2055,113
20230904,145300,8107050,2055,2055,2055,2055,26
20230904,145200,8053620,2055,2055,2055,2055,20
20230904,145100,8012520,2055,2055,2055,2055,26
20230904,145000,7959090,2055,2055,2055,2055,42
20230904,144900,7872780,2055,2055,2055,2055,21
20230904,144800,7829625,2055,2055,2055,2055,27
20230904,144700,7774140,2055,2055,2055,2055,21
20230904,144600,7730985,2055,2055,2055,2055,48
20230904,144500,7632345,2055,2055,2055,2055,21
20230904,144400,7589190,2055,2055,2055,2055,21
20230904,144300,7546035,2055,2055,2055,2055,26
20230904,144200,7492605,2055,2055,2055,2055,41
20230904,144100,7408350,2055,2055,2055,2055,21
20230904,144000,7365195,2055,2055,2055,2055,26
20230904,143900,7311765,2055,2055,2055,2055,21
20230904,143800,7268610,2055,2055,2055,2055,41
20230904,143700,7184355,2055,2055,2055,2055,26
20230904,143600,7130925,2055,2055,2055,2055,21
20230904,143500,7087770,2055,2055,2055,2055,21
20230904,143400,7044615,2055,2055,2055,2055,47
20230904,143300,6948030,2055,2055,2055,2055,20
20230904,143200,6906930,2055,2055,2055,2055,26
20230904,143100,6853500,2055,2055,2055,2055,21
20230904,143000,6810345,2055,2055,2055,2055,42
20230904,142900,6724035,2055,2055,2055,2055,27
20230904,142800,6668550,2055,2055,2055,2055,20
20230904,142700,6627450,2055,2055,2055,2055,21
20230904,142600,6584295,2055,2055,2055,2055,47
20230904,142500,6487710,2055,2055,2055,2055,21
20230904,142400,6444555,2055,2055,2055,2055,21
20230904,142300,6401400,2055,2055,2055,2055,27
20230904,142200,6345915,2055,2055,2055,2055,41
20230904,142100,6261660,2055,2055,2055,2055,21
20230904,142000,6218505,2055,2055,2055,2055,26
20230904,141900,6165075,2055,2055,2055,2055,20
20230904,141800,6123975,2055,2055,2055,2055,48
20230904,141700,6025335,2055,2055,2055,2055,21
20230904,141600,5982180,2055,2055,2055,2055,21
20230904,141500,5939025,2055,2055,2055,2055,26
20230904,141400,5885595,2055,2055,2055,2055,41
20230904,141300,5801340,2055,2055,2055,2055,21
20230904,141200,5758185,2055,2055,2055,2055,27
20230904,141100,5702700,2055,2055,2055,2055,21
20230904,141000,5659545,2055,2055,2055,2055,42
20230904,140900,5573235,2055,2055,2055,2055,27
20230904,140800,5517750,2055,2055,2055,2055,21
20230904,140700,5474595,2055,2055,2055,2055,20
20230904,140600,5433495,2055,2055,2055,2055,48
20230904,140500,5334855,2055,2055,2055,2055,20
20230904,140400,5293755,2055,2055,2055,2055,27
20230904,140300,5238270,2055,2055,2055,2055,21
20230904,140200,5195115,2055,2055,2055,2055,41
20230904,140100,5110860,2055,2055,2055,2055,25
20230904,140000,5059485,2055,2055,2055,2055,21
20230904,135900,5016330,2055,2055,2055,2055,21
20230904,135800,4973175,2055,2055,2055,2055,27
20230904,135700,4917690,2055,2055,2055,2055,0
20230904,135600,4917690,2055,2055,2055,2055,0
20230904,135500,4917690,2055,2055,2055,2055,6
20230904,135400,4905360,2055,2055,2055,2055,0
20230904,135300,4905360,2055,2055,2055,2055,0
20230904,135200,4905360,2055,2055,2055,2055,6
20230904,135100,4893030,2055,2055,2055,2055,0
20230904,135000,4893030,2055,2055,2055,2055,5
20230904,134900,4882755,2055,2055,2055,2055,0
20230904,134800,4882755,2055,2055,2055,2055,0
20230904,134700,4882755,2055,2055,2055,2055,6
20230904,134600,4870425,2055,2055,2055,2055,0
20230904,134500,4870425,2055,2055,2055,2055,0
20230904,134400,4870425,2055,2055,2055,2055,6
20230904,134300,4858095,2055,2055,2055,2055,0
20230904,134200,4858095,2055,2055,2055,2055,0
20230904,134100,4858095,2055,2055,2055,2055,6
20230904,134000,4845765,2055,2055,2055,2055,0
20230904,133900,4845765,2055,2055,2055,2055,0
20230904,133800,4845765,2055,2055,2055,2055,6
20230904,133700,4833435,2055,2055,2055,2055,0
20230904,133600,4833435,2055,2055,2055,2055,5
20230904,133500,4823160,2055,2055,2055,2055,0
20230904,133400,4823160,2055,2055,2055,2055,0
20230904,133300,4823160,2055,2055,2055,2055,6
20230904,133200,4810830,2055,2055,2055,2055,0
20230904,133100,4810830,2055,2055,2055,2055,0
20230904,133000,4810830,2055,2055,2055,2055,6
20230904,132900,4798500,2055,2055,2055,2055,0
20230904,132800,4798500,2055,2055,2055,2055,0
20230904,132700,4798500,2055,2055,2055,2055,6
20230904,132600,4786170,2055,2055,2055,2055,0
20230904,132500,4786170,2055,2055,2055,2055,0
20230904,132400,4786170,2055,2055,2055,2055,5
20230904,132300,4775895,2055,2055,2055,2055,0
20230904,132200,4775895,2055,2055,2055,2055,6
20230904,132100,4763565,2055,2055,2055,2055,0
20230904,132000,4763565,2055,2055,2055,2055,0
20230904,131900,4763565,2055,2055,2055,2055,6
20230904,131800,4751235,2055,2055,2055,2055,0
20230904,131700,4751235,2055,2055,2055,2055,0
20230904,131600,4751235,2055,2055,2055,2055,6
20230904,131500,4738905,2055,2055,2055,2055,0
20230904,131400,4738905,2055,2055,2055,2055,0
20230904,131300,4738905,2055,2055,2055,2055,6
20230904,131200,4726575,2055,2055,2055,2055,0
20230904,131100,4726575,2055,2055,2055,2055,5
20230904,131000,4716300,2055,2055,2055,2055,0
20230904,130900,4716300,2055,2055,2055,2055,0
20230904,130800,4716300,2055,2055,2055,2055,6
20230904,130700,4703970,2055,2055,2055,2055,0
20230904,130600,4703970,2055,2055,2055,2055,0
20230904,130500,4703970,2055,2055,2055,2055,6
20230904,130400,4691640,2055,2055,2055,2055,0
20230904,130300,4691640,2055,2055,2055,2055,0
20230904,130200,4691640,2055,2055,2055,2055,6
20230904,130100,4679310,2055,2055,2055,2055,0
20230904,130000,4679310,2055,2055,2055,2055,0
20230904,125900,4679310,2055,2055,2055,2055,637
20230904,125800,3370275,2055,2055,2055,2055,0
20230904,125700,3370275,2055,2055,2055,2055,6
20230904,125600,3357945,2055,2055,2055,2055,0
20230904,125500,3357945,2055,2055,2055,2055,0
20230904,125400,3357945,2055,2055,2055,2055,6
20230904,125300,3345615,2055,2055,2055,2055,0
20230904,125200,3345615,2055,2055,2055,2055,0
20230904,125100,3345615,2055,2055,2055,2055,6
20230904,125000,3333285,2055,2055,2055,2055,0
20230904,124900,3333285,2055,2055,2055,2055,0
20230904,124800,3333285,2055,2055,2055,2055,5
20230904,124700,3323010,2055,2055,2055,2055,0
20230904,124600,3323010,2055,2055,2055,2055,0
20230904,124500,3323010,2055,2055,2055,2055,6
20230904,124400,3310680,2055,2055,2055,2055,0
20230904,124300,3310680,2055,2055,2055,2055,6
20230904,124200,3298350,2055,2055,2055,2055,0
20230904,124100,3298350,2055,2055,2055,2055,0
20230904,124000,3298350,2055,2055,2055,2055,6
20230904,123900,3286020,2055,2055,2055,2055,0
20230904,123800,3286020,2055,2055,2055,2055,0
20230904,123700,3286020,2055,2055,2055,2055,6
20230904,123600,3273690,2055,2055,2055,2055,0
20230904,123500,3273690,2055,2055,2055,2055,0
20230904,123400,3273690,2055,2055,2055,2055,5
20230904,123300,3263415,2055,2055,2055,2055,0
20230904,123200,3263415,2055,2055,2055,2055,0
20230904,123100,3263415,2055,2055,2055,2055,6
20230904,123000,3251085,2055,2055,2055,2055,0
20230904,122900,3251085,2055,2055,2055,2055,6
20230904,122800,3238755,2055,2055,2055,2055,0
20230904,122700,3238755,2055,2055,2055,2055,0
20230904,122600,3238755,2055,2055,2055,2055,6
20230904,122500,3226425,2055,2055,2055,2055,493
20230904,122400,2213310,2055,2055,2055,2055,0
20230904,122300,2213310,2055,2055,2055,2055,5
20230904,122200,2203035,2055,2055,2055,2055,0
20230904,122100,2203035,2055,2055,2055,2055,0
20230904,122000,2203035,2055,2055,2055,2055,6
20230904,121900,2190705,2055,2055,2055,2055,0
20230904,121800,2190705,2055,2055,2055,2055,0
20230904,121700,2190705,2055,2055,2055,2055,6
20230904,121600,2178375,2055,2055,2055,2055,0
20230904,121500,2178375,2055,2055,2055,2055,6
20230904,121400,2166045,2060,2060,2060,2060,0
20230904,121300,2166045,2060,2060,2060,2060,0
20230904,121200,2166045,2060,2055,2060,2055,7
20230904,121100,2151655,2055,2055,2055,2055,0
20230904,121000,2151655,2055,2055,2055,2055,0
20230904,120900,2151655,2055,2055,2055,2055,5
20230904,120800,2141380,2055,2055,2055,2055,0
20230904,120700,2141380,2055,2055,2055,2055,0
20230904,120600,2141380,2055,2055,2055,2055,6
20230904,120500,2129050,2055,2055,2055,2055,44
20230904,120400,2038630,2055,2055,2055,2055,0
20230904,120300,2038630,2055,2055,2055,2055,6
20230904,120200,2026300,2055,2055,2055,2055,0
20230904,120100,2026300,2055,2055,2055,2055,6
20230904,120000,2013970,2055,2055,2055,2055,0
20230904,115900,2013970,2055,2055,2055,2055,0
20230904,115800,2013970,2055,2055,2055,2055,5
20230904,115700,2003695,2055,2055,2055,2055,0
20230904,115600,2003695,2055,2055,2055,2055,0
20230904,115500,2003695,2055,2055,2055,2055,6
20230904,115400,1991365,2055,2055,2055,2055,0
20230904,115300,1991365,2055,2055,2055,2055,0
20230904,115200,1991365,2055,2055,2055,2055,6
20230904,115100,1979035,2055,2055,2055,2055,0
20230904,115000,1979035,2055,2055,2055,2055,0
20230904,114900,1979035,2055,2055,2055,2055,6
20230904,114800,1966705,2055,2055,2055,2055,0
20230904,114700,1966705,2055,2055,2055,2055,5
20230904,114600,1956430,2055,2055,2055,2055,0
20230904,114500,1956430,2055,2055,2055,2055,0
20230904,114400,1956430,2055,2055,2055,2055,6
20230904,114300,1944100,2055,2055,2055,2055,0
20230904,114200,1944100,2055,2055,2055,2055,0
20230904,114100,1944100,2055,2055,2055,2055,6
20230904,114000,1931770,2055,2055,2055,2055,0
20230904,113900,1931770,2055,2055,2055,2055,0
20230904,113800,1931770,2055,2055,2055,2055,6
20230904,113700,1919440,2055,2055,2055,2055,0
20230904,113600,1919440,2055,2055,2055,2055,6
20230904,113500,1907110,2055,2055,2055,2055,0
20230904,113400,1907110,2055,2055,2055,2055,0
20230904,113300,1907110,2055,2055,2055,2055,5
20230904,113200,1896835,2055,2055,2055,2055,0
20230904,113100,1896835,2055,2055,2055,2055,0
20230904,113000,1896835,2055,2055,2055,2055,6
20230904,112900,1884505,2055,2055,2055,2055,0
20230904,112800,1884505,2055,2055,2055,2055,0
20230904,112700,1884505,2055,2055,2055,2055,6
20230904,112600,1872175,2055,2055,2055,2055,0
20230904,112500,1872175,2055,2055,2055,2055,0
20230904,112400,1872175,2055,2055,2055,2055,6
20230904,112300,1859845,2055,2055,2055,2055,0
20230904,112200,1859845,2055,2055,2055,2055,5
20230904,112100,1849570,2055,2055,2055,2055,0
20230904,112000,1849570,2055,2055,2055,2055,0
20230904,111900,1849570,2055,2055,2055,2055,6
20230904,111800,1837240,2055,2055,2055,2055,0
20230904,111700,1837240,2055,2055,2055,2055,0
20230904,111600,1837240,2055,2065,2065,2055,7
20230904,111500,1822845,2055,2055,2055,2055,0
20230904,111400,1822845,2055,2055,2055,2055,0
20230904,111300,1822845,2055,2055,2055,2055,6
20230904,111200,1810515,2055,2055,2055,2055,0
20230904,111100,1810515,2055,2055,2055,2055,0
20230904,111000,1810515,2055,2055,2055,2055,6
20230904,110900,1798185,2055,2055,2055,2055,0
20230904,110800,1798185,2055,2055,2055,2055,5
20230904,110700,1787910,2055,2055,2055,2055,0
20230904,110600,1787910,2055,2055,2055,2055,0
20230904,110500,1787910,2055,2055,2055,2055,6
20230904,110400,1775580,2055,2055,2055,2055,0
20230904,110300,1775580,2055,2055,2055,2055,0
20230904,110200,1775580,2055,2055,2055,2055,6
20230904,110100,1763250,2055,2055,2055,2055,0
20230904,110000,1763250,2055,2055,2055,2055,0
20230904,105900,1763250,2055,2055,2055,2055,6
20230904,105800,1750920,2055,2055,2055,2055,0
20230904,105700,1750920,2055,2055,2055,2055,0
20230904,105600,1750920,2055,2055,2055,2055,5
20230904,105500,1740645,2055,2055,2055,2055,0
20230904,105400,1740645,2055,2055,2055,2055,6
20230904,105300,1728315,2065,2065,2065,2065,0
20230904,105200,1728315,2065,2065,2065,2065,1
20230904,105100,1726250,2055,2055,2055,2055,6
20230904,105000,1713920,2055,2055,2055,2055,0
20230904,104900,1713920,2055,2055,2055,2055,0
20230904,104800,1713920,2055,2055,2055,2055,6
20230904,104700,1701590,2055,2055,2055,2055,0
20230904,104600,1701590,2055,2055,2055,2055,0
20230904,104500,1701590,2055,2055,2055,2055,5
20230904,104400,1691315,2055,2055,2055,2055,0
20230904,104300,1691315,2055,2055,2055,2055,0
20230904,104200,1691315,2055,2055,2055,2055,6
20230904,104100,1678985,2055,2055,2055,2055,0
20230904,104000,1678985,2055,2055,2055,2055,6
20230904,103900,1666655,2055,2055,2055,2055,0
20230904,103800,1666655,2055,2055,2055,2055,0
20230904,103700,1666655,2055,2055,2055,2055,6
20230904,103600,1654325,2055,2055,2055,2055,0
20230904,103500,1654325,2055,2055,2055,2055,0
20230904,103400,1654325,2055,2055,2055,2055,6
20230904,103300,1641995,2055,2055,2055,2055,0
20230904,103200,1641995,2055,2055,2055,2055,0
20230904,103100,1641995,2055,2055,2055,2055,5
20230904,103000,1631720,2055,2055,2055,2055,0
20230904,102900,1631720,2055,2055,2055,2055,0
20230904,102800,1631720,2055,2055,2055,2055,6
20230904,102700,1619390,2055,2055,2055,2055,0
20230904,102600,1619390,2055,2055,2055,2055,6
20230904,102500,1607060,2070,2070,2070,2070,1
20230904,102400,1604990,2055,2055,2055,2055,0
20230904,102300,1604990,2055,2055,2055,2055,6
20230904,102200,1592660,2055,2055,2055,2055,0
20230904,102100,1592660,2055,2055,2055,2055,0
20230904,102000,1592660,2055,2055,2055,2055,5
20230904,101900,1582385,2055,2055,2055,2055,0
20230904,101800,1582385,2055,2055,2055,2055,0
20230904,101700,1582385,2055,2055,2055,2055,6
20230904,101600,1570055,2055,2055,2055,2055,0
20230904,101500,1570055,2055,2055,2055,2055,0
20230904,101400,1570055,2055,2055,2055,2055,6
20230904,101300,1557725,2055,2055,2055,2055,0
20230904,101200,1557725,2055,2055,2055,2055,111
20230904,101100,1329620,2055,2055,2055,2055,0
20230904,101000,1329620,2055,2055,2055,2055,0
20230904,100900,1329620,2055,2055,2055,2055,6
20230904,100800,1317290,2055,2055,2055,2055,0
20230904,100700,1317290,2055,2055,2055,2055,0
20230904,100600,1317290,2055,2055,2055,2055,5
20230904,100500,1307015,2055,2055,2055,2055,0
20230904,100400,1307015,2055,2055,2055,2055,0
20230904,100300,1307015,2055,2055,2055,2055,6
20230904,100200,1294685,2055,2055,2055,2055,0
20230904,100100,1294685,2055,2055,2055,2055,0
20230904,100000,1294685,2055,2055,2055,2055,6
20230904,095900,1282355,2055,2055,2055,2055,396
20230904,095800,468575,2055,2055,2055,2055,6
20230904,095700,456245,2055,2055,2055,2055,0
20230904,095600,456245,2055,2055,2055,2055,0
20230904,095500,456245,2055,2055,2055,2055,5
20230904,095400,445970,2055,2055,2055,2055,0
20230904,095300,445970,2055,2055,2055,2055,0
20230904,095200,445970,2055,2055,2055,2055,6
20230904,095100,433640,2055,2055,2055,2055,0
20230904,095000,433640,2055,2055,2055,2055,0
20230904,094900,433640,2055,2055,2055,2055,6
20230904,094800,421310,2055,2055,2055,2055,0
20230904,094700,421310,2055,2055,2055,2055,6
20230904,094600,408980,2055,2055,2055,2055,0
20230904,094500,408980,2055,2055,2055,2055,0
20230904,094400,408980,2055,2055,2055,2055,6
20230904,094300,396650,2055,2055,2055,2055,0
20230904,094200,396650,2055,2055,2055,2055,0
20230904,094100,396650,2055,2055,2055,2055,5
20230904,094000,386375,2055,2055,2055,2055,0
20230904,093900,386375,2055,2055,2055,2055,0
20230904,093800,386375,2055,2055,2055,2055,6
20230904,093700,374045,2055,2055,2055,2055,0
20230904,093600,374045,2055,2055,2055,2055,0
20230904,093500,374045,2055,2055,2055,2055,6
20230904,093400,361715,2055,2055,2055,2055,0
20230904,093300,361715,2055,2055,2055,2055,6
20230904,093200,349385,2055,2055,2055,2055,0
20230904,093100,349385,2055,2055,2055,2055,0
20230904,093000,349385,2055,2055,2055,2055,10
20230904,092900,328835,2060,2060,2060,2060,0
20230904,092800,328835,2060,2060,2060,2060,0
20230904,092700,328835,2060,2060,2060,2060,1
20230904,092600,326775,2060,2060,2060,2060,0
20230904,092500,326775,2060,2060,2060,2060,3
20230904,092400,320595,2060,2060,2060,2060,3
20230904,092300,314415,2070,2070,2070,2070,1
20230904,092200,312345,2055,2055,2055,2055,0
20230904,092100,312345,2055,2055,2055,2055,106
20230904,092000,94515,2055,2055,2055,2055,0
20230904,091900,94515,2055,2055,2055,2055,5
20230904,091800,84240,2055,2055,2055,2055,0
20230904,091700,84240,2055,2055,2055,2055,0
20230904,091600,84240,2055,2055,2055,2055,6
20230904,091500,71910,2055,2055,2055,2055,0
20230904,091400,71910,2055,2055,2055,2055,0
20230904,091300,71910,2055,2055,2055,2055,6
20230904,091200,59580,2055,2055,2055,2055,0
20230904,091100,59580,2055,2055,2055,2055,0
20230904,091000,59580,2055,2055,2055,2055,6
20230904,090900,47250,2055,2055,2055,2055,0
20230904,090800,47250,2055,2055,2055,2055,0
20230904,090700,47250,2055,2055,2055,2055,6
20230904,090600,34920,2055,2055,2055,2055,0
20230904,090500,34920,2055,2055,2055,2055,5
20230904,090400,24645,2050,2050,2050,2050,0
20230904,090300,24645,2050,2050,2050,2050,0
20230904,090200,24645,2050,2050,2050,2050,9
20230904,090100,6195,2065,2065,2065,2065,0
20230904,090000,6195,2065,2065,2065,2065,3