KissMeData/208340/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,200800,1184700195,2050,2050,2050,2050,7968
20230914,200700,1184700195,2050,2050,2050,2050,0
20230914,200600,1184700195,2050,2050,2050,2050,0
20230914,200500,1184700195,2050,2050,2050,2050,0
20230914,200400,1184700195,2050,2050,2050,2050,0
20230914,200300,1184700195,2050,2050,2050,2050,0
20230914,200200,1184700195,2050,2050,2050,2050,0
20230914,200100,1184700195,2050,2050,2050,2050,0
20230914,200000,1184700195,2050,2050,2050,2050,0
20230914,195900,1184700195,2050,2050,2050,2050,0
20230914,195800,1184700195,2050,2050,2050,2050,0
20230914,195700,1184700195,2050,2050,2050,2050,0
20230914,195600,1184700195,2050,2050,2050,2050,0
20230914,195500,1184700195,2050,2050,2050,2050,0
20230914,195400,1184700195,2050,2050,2050,2050,0
20230914,195300,1184700195,2050,2050,2050,2050,0
20230914,195200,1184700195,2050,2050,2050,2050,0
20230914,195100,1184700195,2050,2050,2050,2050,0
20230914,195000,1184700195,2050,2050,2050,2050,0
20230914,194900,1184700195,2050,2050,2050,2050,0
20230914,194800,1184700195,2050,2050,2050,2050,0
20230914,194700,1184700195,2050,2050,2050,2050,0
20230914,194600,1184700195,2050,2050,2050,2050,0
20230914,194500,1184700195,2050,2050,2050,2050,0
20230914,194400,1184700195,2050,2050,2050,2050,0
20230914,194300,1184700195,2050,2050,2050,2050,0
20230914,194200,1184700195,2050,2050,2050,2050,0
20230914,194100,1184700195,2050,2050,2050,2050,0
20230914,194000,1184700195,2050,2050,2050,2050,0
20230914,193900,1184700195,2050,2050,2050,2050,0
20230914,193800,1184700195,2050,2050,2050,2050,7968
20230914,193700,1184700195,2050,2050,2050,2050,0
20230914,193600,1184700195,2050,2050,2050,2050,0
20230914,193500,1184700195,2050,2050,2050,2050,0
20230914,193400,1184700195,2050,2050,2050,2050,0
20230914,193300,1184700195,2050,2050,2050,2050,0
20230914,193200,1184700195,2050,2050,2050,2050,0
20230914,193100,1184700195,2050,2050,2050,2050,0
20230914,193000,1184700195,2050,2050,2050,2050,0
20230914,192900,1184700195,2050,2050,2050,2050,0
20230914,192800,1184700195,2050,2050,2050,2050,0
20230914,192700,1184700195,2050,2050,2050,2050,0
20230914,192600,1184700195,2050,2050,2050,2050,0
20230914,192500,1184700195,2050,2050,2050,2050,0
20230914,192400,1184700195,2050,2050,2050,2050,0
20230914,192300,1184700195,2050,2050,2050,2050,0
20230914,192200,1184700195,2050,2050,2050,2050,0
20230914,192100,1184700195,2050,2050,2050,2050,0
20230914,192000,1184700195,2050,2050,2050,2050,0
20230914,191900,1184700195,2050,2050,2050,2050,0
20230914,191800,1184700195,2050,2050,2050,2050,0
20230914,191700,1184700195,2050,2050,2050,2050,0
20230914,191600,1184700195,2050,2050,2050,2050,0
20230914,191500,1184700195,2050,2050,2050,2050,0
20230914,191400,1184700195,2050,2050,2050,2050,0
20230914,191300,1184700195,2050,2050,2050,2050,0
20230914,191200,1184700195,2050,2050,2050,2050,0
20230914,191100,1184700195,2050,2050,2050,2050,0
20230914,191000,1184700195,2050,2050,2050,2050,0
20230914,190900,1184700195,2050,2050,2050,2050,0
20230914,190800,1184700195,2050,2050,2050,2050,7968
20230914,190700,1184700195,2050,2050,2050,2050,0
20230914,190600,1184700195,2050,2050,2050,2050,0
20230914,190500,1184700195,2050,2050,2050,2050,0
20230914,190400,1184700195,2050,2050,2050,2050,0
20230914,190300,1184700195,2050,2050,2050,2050,0
20230914,190200,1184700195,2050,2050,2050,2050,0
20230914,190100,1184700195,2050,2050,2050,2050,0
20230914,190000,1184700195,2050,2050,2050,2050,0
20230914,185900,1184700195,2050,2050,2050,2050,0
20230914,185800,1184700195,2050,2050,2050,2050,0
20230914,185700,1184700195,2050,2050,2050,2050,0
20230914,185600,1184700195,2050,2050,2050,2050,0
20230914,185500,1184700195,2050,2050,2050,2050,0
20230914,185400,1184700195,2050,2050,2050,2050,0
20230914,185300,1184700195,2050,2050,2050,2050,0
20230914,185200,1184700195,2050,2050,2050,2050,0
20230914,185100,1184700195,2050,2050,2050,2050,0
20230914,185000,1184700195,2050,2050,2050,2050,0
20230914,184900,1184700195,2050,2050,2050,2050,0
20230914,184800,1184700195,2050,2050,2050,2050,0
20230914,184700,1184700195,2050,2050,2050,2050,0
20230914,184600,1184700195,2050,2050,2050,2050,0
20230914,184500,1184700195,2050,2050,2050,2050,0
20230914,184400,1184700195,2050,2050,2050,2050,0
20230914,184300,1184700195,2050,2050,2050,2050,0
20230914,184200,1184700195,2050,2050,2050,2050,0
20230914,184100,1184700195,2050,2050,2050,2050,0
20230914,184000,1184700195,2050,2050,2050,2050,0
20230914,183900,1184700195,2050,2050,2050,2050,0
20230914,183800,1184700195,2050,2050,2050,2050,7968
20230914,183700,1184700195,2050,2050,2050,2050,0
20230914,183600,1184700195,2050,2050,2050,2050,0
20230914,183500,1184700195,2050,2050,2050,2050,0
20230914,183400,1184700195,2050,2050,2050,2050,0
20230914,183300,1184700195,2050,2050,2050,2050,0
20230914,183200,1184700195,2050,2050,2050,2050,0
20230914,183100,1184700195,2050,2050,2050,2050,0
20230914,183000,1184700195,2050,2050,2050,2050,0
20230914,182900,1184700195,2050,2050,2050,2050,0
20230914,182800,1184700195,2050,2050,2050,2050,0
20230914,182700,1184700195,2050,2050,2050,2050,0
20230914,182600,1184700195,2050,2050,2050,2050,0
20230914,182500,1184700195,2050,2050,2050,2050,0
20230914,182400,1184700195,2050,2050,2050,2050,0
20230914,182300,1184700195,2050,2050,2050,2050,0
20230914,182200,1184700195,2050,2050,2050,2050,0
20230914,182100,1184700195,2050,2050,2050,2050,0
20230914,182000,1184700195,2050,2050,2050,2050,0
20230914,181900,1184700195,2050,2050,2050,2050,0
20230914,181800,1184700195,2050,2050,2050,2050,0
20230914,181700,1184700195,2050,2050,2050,2050,0
20230914,181600,1184700195,2050,2050,2050,2050,0
20230914,181500,1184700195,2050,2050,2050,2050,0
20230914,181400,1184700195,2050,2050,2050,2050,0
20230914,181300,1184700195,2050,2050,2050,2050,0
20230914,181200,1184700195,2050,2050,2050,2050,0
20230914,181100,1184700195,2050,2050,2050,2050,0
20230914,181000,1184700195,2050,2050,2050,2050,0
20230914,180900,1184700195,2050,2050,2050,2050,0
20230914,180800,1184700195,2050,2050,2050,2050,7968
20230914,180700,1184700195,2050,2050,2050,2050,0
20230914,180600,1184700195,2050,2050,2050,2050,0
20230914,180500,1184700195,2050,2050,2050,2050,0
20230914,180400,1184700195,2050,2050,2050,2050,0
20230914,180300,1184700195,2050,2050,2050,2050,0
20230914,180200,1184700195,2050,2050,2050,2050,0
20230914,180100,1184700195,2050,2050,2050,2050,0
20230914,180000,1184700195,2050,2050,2050,2050,0
20230914,175900,1184700195,2050,2050,2050,2050,0
20230914,175800,1184700195,2050,2050,2050,2050,0
20230914,175700,1184700195,2050,2050,2050,2050,0
20230914,175600,1184700195,2050,2050,2050,2050,0
20230914,175500,1184700195,2050,2050,2050,2050,0
20230914,175400,1184700195,2050,2050,2050,2050,0
20230914,175300,1184700195,2050,2050,2050,2050,0
20230914,175200,1184700195,2050,2050,2050,2050,0
20230914,175100,1184700195,2050,2050,2050,2050,0
20230914,175000,1184700195,2050,2050,2050,2050,0
20230914,174900,1184700195,2050,2050,2050,2050,0
20230914,174800,1184700195,2050,2050,2050,2050,0
20230914,174700,1184700195,2050,2050,2050,2050,0
20230914,174600,1184700195,2050,2050,2050,2050,0
20230914,174500,1184700195,2050,2050,2050,2050,0
20230914,174400,1184700195,2050,2050,2050,2050,0
20230914,174300,1184700195,2050,2050,2050,2050,0
20230914,174200,1184700195,2050,2050,2050,2050,0
20230914,174100,1184700195,2050,2050,2050,2050,0
20230914,174000,1184700195,2050,2050,2050,2050,0
20230914,173900,1184700195,2050,2050,2050,2050,0
20230914,173800,1184700195,2050,2050,2050,2050,7968
20230914,173700,1184700195,2050,2050,2050,2050,0
20230914,173600,1184700195,2050,2050,2050,2050,0
20230914,173500,1184700195,2050,2050,2050,2050,0
20230914,173400,1184700195,2050,2050,2050,2050,0
20230914,173300,1184700195,2050,2050,2050,2050,0
20230914,173200,1184700195,2050,2050,2050,2050,0
20230914,173100,1184700195,2050,2050,2050,2050,0
20230914,173000,1184700195,2050,2050,2050,2050,0
20230914,172900,1184700195,2050,2050,2050,2050,0
20230914,172800,1184700195,2050,2050,2050,2050,0
20230914,172700,1184700195,2050,2050,2050,2050,0
20230914,172600,1184700195,2050,2050,2050,2050,0
20230914,172500,1184700195,2050,2050,2050,2050,0
20230914,172400,1184700195,2050,2050,2050,2050,0
20230914,172300,1184700195,2050,2050,2050,2050,0
20230914,172200,1184700195,2050,2050,2050,2050,0
20230914,172100,1184700195,2050,2050,2050,2050,0
20230914,172000,1184700195,2050,2050,2050,2050,0
20230914,171900,1184700195,2050,2050,2050,2050,0
20230914,171800,1184700195,2050,2050,2050,2050,0
20230914,171700,1184700195,2050,2050,2050,2050,0
20230914,171600,1184700195,2050,2050,2050,2050,0
20230914,171500,1184700195,2050,2050,2050,2050,0
20230914,171400,1184700195,2050,2050,2050,2050,0
20230914,171300,1184700195,2050,2050,2050,2050,0
20230914,171200,1184700195,2050,2050,2050,2050,0
20230914,171100,1184700195,2050,2050,2050,2050,0
20230914,171000,1184700195,2050,2050,2050,2050,0
20230914,170900,1184700195,2050,2050,2050,2050,0
20230914,170800,1184700195,2050,2050,2050,2050,7968
20230914,170700,1184700195,2050,2050,2050,2050,0
20230914,170600,1184700195,2050,2050,2050,2050,0
20230914,170500,1184700195,2050,2050,2050,2050,0
20230914,170400,1184700195,2050,2050,2050,2050,0
20230914,170300,1184700195,2050,2050,2050,2050,0
20230914,170200,1184700195,2050,2050,2050,2050,0
20230914,170100,1184700195,2050,2050,2050,2050,0
20230914,170000,1184700195,2050,2050,2050,2050,0
20230914,165900,1184700195,2050,2050,2050,2050,0
20230914,165800,1184700195,2050,2050,2050,2050,0
20230914,165700,1184700195,2050,2050,2050,2050,0
20230914,165600,1184700195,2050,2050,2050,2050,0
20230914,165500,1184700195,2050,2050,2050,2050,0
20230914,165400,1184700195,2050,2050,2050,2050,0
20230914,165300,1184700195,2050,2050,2050,2050,0
20230914,165200,1184700195,2050,2050,2050,2050,0
20230914,165100,1184700195,2050,2050,2050,2050,0
20230914,165000,1184700195,2050,2050,2050,2050,0
20230914,164900,1184700195,2050,2050,2050,2050,0
20230914,164800,1184700195,2050,2050,2050,2050,0
20230914,164700,1184700195,2050,2050,2050,2050,0
20230914,164600,1184700195,2050,2050,2050,2050,0
20230914,164500,1184700195,2050,2050,2050,2050,0
20230914,164400,1184700195,2050,2050,2050,2050,0
20230914,164300,1184700195,2050,2050,2050,2050,0
20230914,164200,1184700195,2050,2050,2050,2050,0
20230914,164100,1184700195,2050,2050,2050,2050,0
20230914,164000,1184700195,2050,2050,2050,2050,0
20230914,163900,1184700195,2050,2050,2050,2050,0
20230914,163800,1184700195,2050,2050,2050,2050,7968
20230914,163700,1184700195,2050,2050,2050,2050,0
20230914,163600,1184700195,2050,2050,2050,2050,0
20230914,163500,1184700195,2050,2050,2050,2050,0
20230914,163400,1184700195,2050,2050,2050,2050,0
20230914,163300,1184700195,2050,2050,2050,2050,0
20230914,163200,1184700195,2050,2050,2050,2050,0
20230914,163100,1184700195,2050,2050,2050,2050,0
20230914,163000,1184700195,2050,2050,2050,2050,0
20230914,162900,1184700195,2050,2050,2050,2050,0
20230914,162800,1184700195,2050,2050,2050,2050,0
20230914,162700,1184700195,2050,2050,2050,2050,0
20230914,162600,1184700195,2050,2050,2050,2050,0
20230914,162500,1184700195,2050,2050,2050,2050,0
20230914,162400,1184700195,2050,2050,2050,2050,0
20230914,162300,1184700195,2050,2050,2050,2050,0
20230914,162200,1184700195,2050,2050,2050,2050,0
20230914,162100,1184700195,2050,2050,2050,2050,0
20230914,162000,1184700195,2050,2050,2050,2050,0
20230914,161900,1184700195,2050,2050,2050,2050,0
20230914,161800,1184700195,2050,2050,2050,2050,0
20230914,161700,1184700195,2050,2050,2050,2050,0
20230914,161600,1184700195,2050,2050,2050,2050,0
20230914,161500,1184700195,2050,2050,2050,2050,0
20230914,161400,1184700195,2050,2050,2050,2050,0
20230914,161300,1184700195,2050,2050,2050,2050,0
20230914,161200,1184700195,2050,2050,2050,2050,0
20230914,161100,1184700195,2050,2050,2050,2050,0
20230914,161000,1184700195,2050,2050,2050,2050,0
20230914,160900,1184700195,2050,2050,2050,2050,0
20230914,160800,1184700195,2050,2050,2050,2050,7968
20230914,160700,1184700195,2050,2050,2050,2050,0
20230914,160600,1184700195,2050,2050,2050,2050,0
20230914,160500,1184700195,2050,2050,2050,2050,0
20230914,160400,1184700195,2050,2050,2050,2050,0
20230914,160300,1184700195,2050,2050,2050,2050,0
20230914,160200,1184700195,2050,2050,2050,2050,0
20230914,160100,1184700195,2050,2050,2050,2050,0
20230914,160000,1184700195,2050,2050,2050,2050,0
20230914,155900,1184700195,2050,2050,2050,2050,0
20230914,155800,1184700195,2050,2050,2050,2050,0
20230914,155700,1184700195,2050,2050,2050,2050,0
20230914,155600,1184700195,2050,2050,2050,2050,0
20230914,155500,1184700195,2050,2050,2050,2050,0
20230914,155400,1184700195,2050,2050,2050,2050,0
20230914,155300,1184700195,2050,2050,2050,2050,0
20230914,155200,1184700195,2050,2050,2050,2050,0
20230914,155100,1184700195,2050,2050,2050,2050,0
20230914,155000,1184700195,2050,2050,2050,2050,0
20230914,154900,1184700195,2050,2050,2050,2050,0
20230914,154800,1184700195,2050,2050,2050,2050,0
20230914,154700,1184700195,2050,2050,2050,2050,0
20230914,154600,1184700195,2050,2050,2050,2050,0
20230914,154500,1184700195,2050,2050,2050,2050,0
20230914,154400,1184700195,2050,2050,2050,2050,0
20230914,154300,1184700195,2050,2050,2050,2050,0
20230914,154200,1184700195,2050,2050,2050,2050,0
20230914,154100,1184700195,2050,2050,2050,2050,0
20230914,154000,1184700195,2050,2050,2050,2050,0
20230914,153900,1184700195,2050,2050,2050,2050,0
20230914,153800,1184700195,2050,2050,2050,2050,7968
20230914,153700,1184700195,2050,2050,2050,2050,0
20230914,153600,1184700195,2050,2050,2050,2050,0
20230914,153500,1184700195,2050,2050,2050,2050,0
20230914,153400,1184700195,2050,2050,2050,2050,0
20230914,153300,1184700195,2050,2050,2050,2050,0
20230914,153200,1184700195,2050,2050,2050,2050,0
20230914,153100,1184700195,2050,2050,2050,2050,0
20230914,153000,1184700195,2050,2050,2050,2050,7968
20230914,152900,1168365795,2055,2055,2055,2055,0
20230914,152800,1168365795,2055,2055,2055,2055,0
20230914,152700,1168365795,2055,2055,2055,2055,0
20230914,152600,1168365795,2055,2055,2055,2055,0
20230914,152500,1168365795,2055,2055,2055,2055,0
20230914,152400,1168365795,2055,2055,2055,2055,0
20230914,152300,1168365795,2055,2055,2055,2055,0
20230914,152200,1168365795,2055,2055,2055,2055,0
20230914,152100,1168365795,2055,2055,2055,2055,0
20230914,152000,1168365795,2055,2055,2055,2055,0
20230914,151900,1168365795,2055,2060,2060,2050,2338
20230914,151800,1163555375,2055,2055,2055,2055,2655
20230914,151700,1158099350,2060,2060,2060,2060,1300
20230914,151600,1155421350,2060,2055,2060,2055,820
20230914,151500,1153733775,2060,2060,2060,2060,6
20230914,151400,1153721415,2055,2055,2055,2055,2870
20230914,151300,1147823565,2055,2060,2060,2055,1750
20230914,151200,1144219255,2065,2065,2065,2065,5
20230914,151100,1144208930,2060,2060,2060,2060,7
20230914,151000,1144194510,2060,2060,2060,2060,0
20230914,150900,1144194510,2060,2060,2060,2060,200
20230914,150800,1143782510,2065,2065,2065,2065,0
20230914,150700,1143782510,2065,2050,2065,2050,1566
20230914,150600,1140564725,2060,2050,2060,2050,322
20230914,150500,1139902775,2055,2055,2055,2055,200
20230914,150400,1139491775,2055,2045,2055,2045,474
20230914,150300,1138519085,2040,2050,2050,2040,204
20230914,150200,1138100920,2040,2045,2050,2040,1700
20230914,150100,1134626485,2045,2050,2055,2045,1191
20230914,150000,1132182090,2050,2045,2050,2045,839
20230914,145900,1130464075,2045,2045,2045,2045,10
20230914,145800,1130443625,2040,2040,2040,2040,0
20230914,145700,1130443625,2040,2040,2040,2040,43
20230914,145600,1130355905,2040,2040,2040,2040,0
20230914,145500,1130355905,2040,2025,2040,2025,165
20230914,145400,1130020055,2025,2035,2035,2025,543
20230914,145300,1128919950,2035,2035,2035,2025,1601
20230914,145200,1125674295,2035,2035,2035,2035,0
20230914,145100,1125674295,2035,2035,2035,2035,28
20230914,145000,1125617315,2035,2030,2035,2020,4002
20230914,144900,1117516535,2035,2030,2035,2030,740
20230914,144800,1116010645,2035,2050,2050,2035,19135
20230914,144700,1076880215,2050,2050,2050,2050,1000
20230914,144600,1074830215,2050,2050,2050,2050,122
20230914,144500,1074580115,2050,2045,2050,2045,5686
20230914,144400,1062949690,2070,2070,2070,2070,0
20230914,144300,1062949690,2070,2070,2070,2070,0
20230914,144200,1062949690,2070,2060,2075,2060,5001
20230914,144100,1052586975,2065,2025,2065,2025,12454
20230914,144000,1026999240,2030,2030,2030,2030,274
20230914,143900,1026443020,2025,2025,2025,2025,16
20230914,143800,1026410620,2025,2035,2035,2020,3540
20230914,143700,1019249930,2030,2030,2030,2030,1265
20230914,143600,1016681980,2030,2030,2030,2030,831
20230914,143500,1014995050,2025,2030,2030,2025,270
20230914,143400,1014447700,2030,2030,2030,2030,0
20230914,143300,1014447700,2030,2030,2030,2030,30
20230914,143200,1014386800,2030,2030,2030,2025,1686
20230914,143100,1010967550,2030,2030,2030,2030,1405
20230914,143000,1008115400,2030,2025,2030,2020,3587
20230914,142900,1000855500,2020,2015,2020,2015,13386
20230914,142800,973882545,2015,2045,2045,2010,58508
20230914,142700,855281015,2050,2065,2065,2050,19015
20230914,142600,816267620,2070,2070,2070,2070,0
20230914,142500,816267620,2070,2070,2070,2070,0
20230914,142400,816267620,2070,2070,2070,2070,12
20230914,142300,816242780,2065,2070,2070,2065,4185
20230914,142200,807584155,2080,2085,2085,2080,3727
20230914,142100,799830595,2090,2090,2090,2090,0
20230914,142000,799830595,2090,2090,2090,2090,0
20230914,141900,799830595,2090,2090,2090,2090,0
20230914,141800,799830595,2090,2090,2090,2090,60
20230914,141700,799705195,2085,2095,2095,2085,1025
20230914,141600,797566920,2100,2060,2100,2060,15136
20230914,141500,766021800,2060,2060,2060,2060,50
20230914,141400,765918800,2055,2055,2055,2055,0
20230914,141300,765918800,2055,2055,2055,2055,12
20230914,141200,765894140,2050,2050,2050,2050,0
20230914,141100,765894140,2050,2055,2055,2050,100
20230914,141000,765689075,2050,2050,2050,2050,0
20230914,140900,765689075,2050,2050,2050,2050,0
20230914,140800,765689075,2050,2055,2055,2050,1000
20230914,140700,763634295,2055,2060,2060,2055,31
20230914,140600,763570510,2060,2060,2060,2060,0
20230914,140500,763570510,2060,2060,2060,2060,9
20230914,140400,763551970,2060,2055,2060,2055,120
20230914,140300,763305070,2060,2060,2060,2060,95
20230914,140200,763109370,2060,2060,2060,2060,0
20230914,140100,763109370,2060,2060,2060,2060,51
20230914,140000,763004310,2060,2060,2060,2060,2
20230914,135900,763000190,2055,2055,2055,2055,0
20230914,135800,763000190,2055,2055,2055,2055,11
20230914,135700,762977585,2065,2065,2065,2065,0
20230914,135600,762977585,2065,2065,2065,2065,0
20230914,135500,762977585,2065,2065,2065,2065,0
20230914,135400,762977585,2065,2065,2065,2065,5
20230914,135300,762967260,2065,2065,2065,2065,0
20230914,135200,762967260,2065,2060,2065,2060,2108
20230914,135100,758624530,2065,2065,2065,2065,1885
20230914,135000,754732005,2065,2065,2065,2065,0
20230914,134900,754732005,2065,2070,2070,2065,100
20230914,134800,754525230,2070,2070,2070,2070,0
20230914,134700,754525230,2070,2070,2070,2070,0
20230914,134600,754525230,2070,2070,2070,2070,0
20230914,134500,754525230,2070,2075,2075,2070,4576
20230914,134400,745042910,2075,2075,2075,2075,0
20230914,134300,745042910,2075,2075,2075,2075,0
20230914,134200,745042910,2075,2075,2075,2075,0
20230914,134100,745042910,2075,2075,2075,2075,250
20230914,134000,744524160,2070,2070,2070,2070,0
20230914,133900,744524160,2070,2070,2070,2070,50
20230914,133800,744420660,2070,2070,2070,2070,0
20230914,133700,744420660,2070,2070,2070,2070,3776
20230914,133600,736604340,2075,2075,2075,2075,1
20230914,133500,736602265,2075,2075,2075,2075,0
20230914,133400,736602265,2075,2075,2075,2075,3806
20230914,133300,728704815,2075,2075,2075,2075,0
20230914,133200,728704815,2075,2075,2075,2075,0
20230914,133100,728704815,2075,2075,2075,2075,17
20230914,133000,728669540,2080,2080,2080,2080,74
20230914,132900,728515620,2080,2080,2080,2080,0
20230914,132800,728515620,2080,2080,2080,2080,2233
20230914,132700,723870980,2080,2080,2080,2080,0
20230914,132600,723870980,2080,2080,2080,2080,0
20230914,132500,723870980,2080,2080,2080,2080,336
20230914,132400,723172100,2080,2080,2080,2080,1
20230914,132300,723170020,2085,2085,2085,2085,150
20230914,132200,722857270,2085,2080,2085,2080,800
20230914,132100,721189310,2075,2080,2080,2075,101
20230914,132000,720979235,2070,2070,2070,2070,0
20230914,131900,720979235,2070,2070,2070,2070,0
20230914,131800,720979235,2070,2070,2070,2070,0
20230914,131700,720979235,2070,2070,2070,2070,1
20230914,131600,720977165,2075,2080,2080,2075,1767
20230914,131500,717310615,2080,2075,2080,2075,6
20230914,131400,717298140,2075,2075,2075,2075,247
20230914,131300,716785615,2075,2075,2075,2075,0
20230914,131200,716785615,2075,2070,2075,2070,86
20230914,131100,716607585,2070,2065,2070,2065,772
20230914,131000,715011780,2065,2065,2065,2065,0
20230914,130900,715011780,2065,2060,2065,2060,326
20230914,130800,714340205,2065,2065,2065,2065,0
20230914,130700,714340205,2065,2065,2065,2065,507
20230914,130600,713293250,2065,2065,2065,2065,0
20230914,130500,713293250,2065,2065,2065,2065,19
20230914,130400,713254015,2065,2065,2065,2065,1
20230914,130300,713251950,2050,2050,2050,2050,0
20230914,130200,713251950,2050,2060,2060,2050,3138
20230914,130100,706817330,2065,2065,2065,2065,0
20230914,130000,706817330,2065,2060,2065,2060,50
20230914,125900,706714095,2065,2065,2065,2065,2
20230914,125800,706709965,2060,2060,2060,2060,1
20230914,125700,706707905,2060,2060,2060,2060,0
20230914,125600,706707905,2060,2060,2060,2060,440
20230914,125500,705801505,2060,2060,2060,2060,40
20230914,125400,705719105,2060,2060,2060,2060,0
20230914,125300,705719105,2060,2050,2060,2050,300
20230914,125200,705103105,2050,2050,2050,2050,0
20230914,125100,705103105,2050,2060,2060,2050,3113
20230914,125000,698720325,2060,2050,2060,2050,466
20230914,124900,697764025,2050,2050,2050,2050,0
20230914,124800,697764025,2050,2060,2060,2050,279
20230914,124700,697192005,2060,2060,2060,2060,0
20230914,124600,697192005,2060,2060,2060,2060,22
20230914,124500,697146685,2060,2060,2060,2060,48
20230914,124400,697047805,2060,2060,2060,2060,10
20230914,124300,697027205,2050,2050,2050,2050,0
20230914,124200,697027205,2050,2050,2050,2050,0
20230914,124100,697027205,2050,2050,2050,2050,0
20230914,124000,697027205,2050,2060,2060,2050,2100
20230914,123900,692717710,2060,2060,2060,2060,1
20230914,123800,692715650,2070,2070,2070,2070,0
20230914,123700,692715650,2070,2070,2070,2070,0
20230914,123600,692715650,2070,2070,2070,2070,2
20230914,123500,692711510,2060,2060,2060,2060,1246
20230914,123400,690144750,2070,2070,2070,2070,0
20230914,123300,690144750,2070,2070,2070,2070,1
20230914,123200,690142680,2075,2075,2075,2075,0
20230914,123100,690142680,2075,2075,2075,2075,0
20230914,123000,690142680,2075,2075,2075,2075,3
20230914,122900,690136455,2080,2080,2080,2080,1
20230914,122800,690134375,2070,2070,2070,2070,0
20230914,122700,690134375,2070,2075,2075,2050,4334
20230914,122600,681204530,2065,2065,2065,2065,0
20230914,122500,681204530,2065,2065,2065,2065,0
20230914,122400,681204530,2065,2070,2070,2065,1659
20230914,122300,677772050,2075,2080,2080,2075,2165
20230914,122200,673269645,2080,2080,2080,2080,0
20230914,122100,673269645,2080,2080,2080,2080,0
20230914,122000,673269645,2080,2080,2080,2080,23
20230914,121900,673221805,2080,2080,2080,2080,2
20230914,121800,673217645,2070,2070,2070,2070,228
20230914,121700,672745685,2070,2070,2070,2070,0
20230914,121600,672745685,2070,2070,2070,2070,0
20230914,121500,672745685,2070,2070,2070,2070,0
20230914,121400,672745685,2070,2070,2070,2070,2
20230914,121300,672741545,2070,2070,2070,2070,1000
20230914,121200,670671545,2070,2070,2070,2070,0
20230914,121100,670671545,2070,2070,2070,2070,0
20230914,121000,670671545,2070,2070,2070,2070,110
20230914,120900,670443845,2070,2070,2070,2070,1
20230914,120800,670441775,2070,2070,2070,2070,0
20230914,120700,670441775,2070,2080,2080,2070,2
20230914,120600,670437625,2080,2080,2080,2080,0
20230914,120500,670437625,2080,2075,2080,2075,102
20230914,120400,670225965,2075,2075,2075,2075,963
20230914,120300,668227740,2075,2075,2075,2075,1
20230914,120200,668225665,2070,2070,2080,2070,1060
20230914,120100,666026665,2070,2070,2070,2070,5
20230914,120000,666016315,2085,2080,2085,2070,1103
20230914,115900,663731820,2070,2070,2070,2070,0
20230914,115800,663731820,2070,2070,2070,2070,50
20230914,115700,663628320,2070,2070,2070,2070,700
20230914,115600,662179320,2080,2080,2080,2080,0
20230914,115500,662179320,2080,2070,2080,2070,1036
20230914,115400,660025540,2070,2070,2085,2070,1036
20230914,115300,657880990,2075,2075,2075,2075,100
20230914,115200,657673490,2085,2080,2085,2080,458
20230914,115100,656720695,2085,2105,2105,2080,4531
20230914,115000,647213335,2115,2110,2115,2105,2150
20230914,114900,642683825,2115,2175,2175,2105,18080
20230914,114800,604127660,2175,2115,2185,2115,20569
20230914,114700,559611970,2100,2100,2165,2100,15870
20230914,114600,525557185,2105,2035,2120,2035,22505
20230914,114500,478971885,2035,2035,2035,2035,12
20230914,114400,478947465,2035,2035,2035,2035,10
20230914,114300,478927115,2040,2040,2040,2040,1420
20230914,114200,476030315,2040,2030,2040,2030,4727
20230914,114100,466426840,2035,2025,2035,2025,102
20230914,114000,466219440,2025,2030,2030,2025,6126
20230914,113900,453814075,2040,2040,2040,2040,0
20230914,113800,453814075,2040,2040,2040,2040,0
20230914,113700,453814075,2040,2040,2040,2040,0
20230914,113600,453814075,2040,2030,2040,2030,2077
20230914,113500,449597735,2030,2025,2030,2025,2122
20230914,113400,445300080,2030,2030,2030,2025,7150
20230914,113300,430810580,2040,2040,2040,2040,29
20230914,113200,430751420,2040,2040,2040,2040,5
20230914,113100,430741220,2045,2040,2045,2025,9120
20230914,113000,412244610,2050,2050,2050,2050,0
20230914,112900,412244610,2050,2050,2050,2050,0
20230914,112800,412244610,2050,2050,2050,2050,0
20230914,112700,412244610,2050,2050,2050,2050,25
20230914,112600,412193360,2050,2045,2050,2045,2860
20230914,112500,406334350,2035,2035,2035,2035,100
20230914,112400,406130850,2045,2045,2045,2045,3
20230914,112300,406124715,2030,2030,2030,2030,0
20230914,112200,406124715,2030,2030,2030,2030,0
20230914,112100,406124715,2030,2030,2030,2030,270
20230914,112000,405576615,2030,2030,2030,2030,0
20230914,111900,405576615,2030,2030,2030,2030,70
20230914,111800,405434515,2030,2030,2030,2030,0
20230914,111700,405434515,2030,2030,2030,2030,0
20230914,111600,405434515,2030,2030,2030,2030,1
20230914,111500,405432485,2030,2030,2030,2030,1111
20230914,111400,403177155,2030,2045,2045,2030,1038
20230914,111300,401067690,2045,2035,2045,2035,800
20230914,111200,399433240,2035,2035,2035,2035,450
20230914,111100,398517490,2030,2030,2030,2030,0
20230914,111000,398517490,2030,2030,2030,2030,6
20230914,110900,398505310,2015,2035,2035,2015,27200
20230914,110800,343521775,2035,2030,2035,2025,4001
20230914,110700,335400450,2030,2030,2030,2025,658
20230914,110600,334064920,2030,2030,2030,2030,335
20230914,110500,333384870,2035,2040,2040,2030,2375
20230914,110400,328562500,2040,2040,2040,2035,4591
20230914,110300,319217660,2040,2040,2040,2040,30
20230914,110200,319156460,2040,2045,2045,2040,2218
20230914,110100,314631690,2045,2045,2045,2045,17
20230914,110000,314596925,2045,2045,2045,2045,0
20230914,105900,314596925,2045,2045,2045,2045,4
20230914,105800,314588745,2040,2050,2050,2040,6139
20230914,105700,302045155,2055,2055,2055,2055,1196
20230914,105600,299587375,2055,2055,2055,2055,13
20230914,105500,299560660,2055,2055,2055,2055,2
20230914,105400,299556550,2050,2050,2050,2050,1200
20230914,105300,297096550,2060,2060,2060,2060,0
20230914,105200,297096550,2060,2060,2060,2060,0
20230914,105100,297096550,2060,2060,2060,2060,0
20230914,105000,297096550,2060,2050,2060,2050,1243
20230914,104900,294548390,2045,2045,2045,2045,0
20230914,104800,294548390,2045,2055,2055,2045,1113
20230914,104700,292266700,2050,2055,2055,2050,257
20230914,104600,291739630,2055,2055,2055,2055,1
20230914,104500,291737575,2060,2060,2060,2060,0
20230914,104400,291737575,2060,2060,2060,2060,114
20230914,104300,291502735,2060,2060,2060,2060,1
20230914,104200,291500675,2050,2050,2050,2050,9
20230914,104100,291482225,2050,2050,2050,2045,39
20230914,104000,291402410,2045,2060,2060,2045,3054
20230914,103900,285149670,2045,2060,2060,2045,2001
20230914,103800,281052815,2060,2055,2060,2050,118
20230914,103700,280810815,2050,2050,2050,2050,318
20230914,103600,280158915,2055,2055,2055,2055,162
20230914,103500,279826005,2050,2050,2050,2050,4609
20230914,103400,270377555,2050,2050,2050,2050,101
20230914,103300,270170505,2045,2050,2050,2040,7768
20230914,103200,254311060,2045,2060,2060,2045,15712
20230914,103100,222079670,2060,2060,2060,2060,223
20230914,103000,221620290,2060,2060,2060,2060,0
20230914,102900,221620290,2060,2065,2065,2060,1654
20230914,102800,218213025,2065,2060,2065,2060,43
20230914,102700,218124240,2065,2065,2065,2065,121
20230914,102600,217874375,2065,2065,2065,2065,550
20230914,102500,216738625,2060,2065,2065,2060,1115
20230914,102400,214437050,2065,2070,2070,2065,177
20230914,102300,214071125,2070,2070,2070,2070,241
20230914,102200,213572255,2070,2070,2070,2070,16
20230914,102100,213539135,2070,2070,2070,2070,10
20230914,102000,213518435,2070,2075,2075,2070,2134
20230914,101900,209095000,2075,2075,2080,2075,8890
20230914,101800,190647750,2075,2070,2075,2070,841
20230914,101700,188906870,2070,2070,2070,2070,50
20230914,101600,188803370,2070,2070,2070,2070,0
20230914,101500,188803370,2070,2070,2070,2070,0
20230914,101400,188803370,2070,2070,2070,2070,0
20230914,101300,188803370,2070,2060,2070,2060,74
20230914,101200,188650700,2060,2060,2060,2060,0
20230914,101100,188650700,2060,2060,2070,2060,15
20230914,101000,188619770,2070,2070,2070,2060,234
20230914,100900,188137620,2060,2065,2065,2060,1030
20230914,100800,186015720,2065,2070,2070,2065,19
20230914,100700,185976435,2070,2065,2070,2055,2042
20230914,100600,181777830,2065,2075,2075,2055,1624
20230914,100500,178439730,2060,2060,2065,2055,6256
20230914,100400,165556810,2070,2070,2070,2060,2587
20230914,100300,160214625,2070,2075,2075,2070,3576
20230914,100200,152802305,2075,2075,2075,2075,200
20230914,100100,152387305,2075,2080,2085,2075,1536
20230914,100000,149199800,2080,2080,2080,2080,99
20230914,095900,148993880,2085,2085,2085,2085,0
20230914,095800,148993880,2085,2070,2085,2070,1212
20230914,095700,146484725,2070,2085,2085,2070,1851
20230914,095600,142653140,2085,2070,2085,2070,3636
20230914,095500,135126530,2085,2080,2085,2080,206
20230914,095400,134698020,2085,2085,2085,2075,56
20230914,095300,134581730,2085,2075,2085,2070,754
20230914,095200,133020765,2085,2070,2085,2070,894
20230914,095100,131162485,2070,2080,2080,2065,7533
20230914,095000,115587945,2080,2080,2080,2080,241
20230914,094900,115086665,2080,2085,2085,2080,2850
20230914,094800,109149565,2085,2085,2085,2085,0
20230914,094700,109149565,2085,2080,2085,2080,304
20230914,094600,108517190,2085,2085,2085,2085,10
20230914,094500,108496340,2085,2085,2085,2085,239
20230914,094400,107998025,2085,2085,2085,2085,0
20230914,094300,107998025,2085,2085,2085,2085,23
20230914,094200,107950070,2085,2080,2085,2080,320
20230914,094100,107284370,2080,2080,2080,2080,100
20230914,094000,107076370,2075,2075,2075,2075,2117
20230914,093900,102683595,2075,2080,2080,2075,903
20230914,093800,100807370,2080,2075,2080,2075,916
20230914,093700,98902590,2080,2080,2080,2080,1248
20230914,093600,96306750,2090,2090,2090,2090,1
20230914,093500,96304660,2080,2085,2085,2080,1107
20230914,093400,94001565,2080,2080,2080,2080,1409
20230914,093300,91070845,2080,2080,2080,2080,441
20230914,093200,90153565,2075,2075,2075,2075,200
20230914,093100,89738565,2080,2080,2080,2080,100
20230914,093000,89530565,2080,2085,2085,2075,4465
20230914,092900,80256725,2085,2085,2085,2085,1
20230914,092800,80254640,2085,2085,2085,2085,542
20230914,092700,79124570,2085,2085,2085,2085,782
20230914,092600,77494100,2085,2085,2085,2085,2641
20230914,092500,71987615,2090,2090,2090,2090,600
20230914,092400,70733615,2095,2095,2095,2095,0
20230914,092300,70733615,2095,2095,2095,2095,300
20230914,092200,70105115,2085,2085,2085,2085,200
20230914,092100,69688115,2085,2105,2115,2085,219
20230914,092000,69226560,2085,2130,2130,2085,1927
20230914,091900,65199945,2130,2110,2130,2110,144
20230914,091800,64894830,2105,2095,2105,2095,1373
20230914,091700,62013190,2090,2090,2090,2090,547
20230914,091600,60869960,2085,2080,2085,2080,400
20230914,091500,60036470,2085,2085,2085,2085,1
20230914,091400,60034385,2085,2085,2085,2085,1
20230914,091300,60032300,2080,2080,2080,2080,89
20230914,091200,59847180,2080,2085,2085,2065,5047
20230914,091100,49386535,2090,2090,2090,2080,374
20230914,091000,48607210,2080,2080,2080,2080,3646
20230914,090900,41023530,2080,2095,2095,2080,2010
20230914,090800,36837435,2095,2100,2100,2095,2773
20230914,090700,31024135,2100,2110,2110,2100,1557
20230914,090600,27744285,2095,2095,2095,2095,12
20230914,090500,27719145,2095,2090,2095,2090,1509
20230914,090400,24557835,2090,2100,2100,2085,2232
20230914,090300,19898860,2100,2105,2105,2100,1041
20230914,090200,17712555,2100,2095,2110,2095,3538
20230914,090100,10282235,2085,2120,2120,2080,3782
20230914,090000,2362820,2130,2145,2145,2130,1102