KissMeData/080420/min/candle-20230915.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,193500,89331505,2865,2865,2865,2865,271
20230915,193400,89331505,2865,2865,2865,2865,0
20230915,193300,89331505,2865,2865,2865,2865,0
20230915,193200,89331505,2865,2865,2865,2865,0
20230915,193100,89331505,2865,2865,2865,2865,0
20230915,193000,89331505,2865,2865,2865,2865,0
20230915,192900,89331505,2865,2865,2865,2865,0
20230915,192800,89331505,2865,2865,2865,2865,0
20230915,192700,89331505,2865,2865,2865,2865,0
20230915,192600,89331505,2865,2865,2865,2865,0
20230915,192500,89331505,2865,2865,2865,2865,0
20230915,192400,89331505,2865,2865,2865,2865,0
20230915,192300,89331505,2865,2865,2865,2865,0
20230915,192200,89331505,2865,2865,2865,2865,0
20230915,192100,89331505,2865,2865,2865,2865,0
20230915,192000,89331505,2865,2865,2865,2865,0
20230915,191900,89331505,2865,2865,2865,2865,0
20230915,191800,89331505,2865,2865,2865,2865,0
20230915,191700,89331505,2865,2865,2865,2865,0
20230915,191600,89331505,2865,2865,2865,2865,0
20230915,191500,89331505,2865,2865,2865,2865,0
20230915,191400,89331505,2865,2865,2865,2865,0
20230915,191300,89331505,2865,2865,2865,2865,0
20230915,191200,89331505,2865,2865,2865,2865,0
20230915,191100,89331505,2865,2865,2865,2865,0
20230915,191000,89331505,2865,2865,2865,2865,0
20230915,190900,89331505,2865,2865,2865,2865,0
20230915,190800,89331505,2865,2865,2865,2865,0
20230915,190700,89331505,2865,2865,2865,2865,0
20230915,190600,89331505,2865,2865,2865,2865,0
20230915,190500,89331505,2865,2865,2865,2865,271
20230915,190400,89331505,2865,2865,2865,2865,0
20230915,190300,89331505,2865,2865,2865,2865,0
20230915,190200,89331505,2865,2865,2865,2865,0
20230915,190100,89331505,2865,2865,2865,2865,0
20230915,190000,89331505,2865,2865,2865,2865,0
20230915,185900,89331505,2865,2865,2865,2865,0
20230915,185800,89331505,2865,2865,2865,2865,0
20230915,185700,89331505,2865,2865,2865,2865,0
20230915,185600,89331505,2865,2865,2865,2865,0
20230915,185500,89331505,2865,2865,2865,2865,0
20230915,185400,89331505,2865,2865,2865,2865,0
20230915,185300,89331505,2865,2865,2865,2865,0
20230915,185200,89331505,2865,2865,2865,2865,0
20230915,185100,89331505,2865,2865,2865,2865,0
20230915,185000,89331505,2865,2865,2865,2865,0
20230915,184900,89331505,2865,2865,2865,2865,0
20230915,184800,89331505,2865,2865,2865,2865,0
20230915,184700,89331505,2865,2865,2865,2865,0
20230915,184600,89331505,2865,2865,2865,2865,0
20230915,184500,89331505,2865,2865,2865,2865,0
20230915,184400,89331505,2865,2865,2865,2865,0
20230915,184300,89331505,2865,2865,2865,2865,0
20230915,184200,89331505,2865,2865,2865,2865,0
20230915,184100,89331505,2865,2865,2865,2865,0
20230915,184000,89331505,2865,2865,2865,2865,0
20230915,183900,89331505,2865,2865,2865,2865,0
20230915,183800,89331505,2865,2865,2865,2865,0
20230915,183700,89331505,2865,2865,2865,2865,0
20230915,183600,89331505,2865,2865,2865,2865,0
20230915,183500,89331505,2865,2865,2865,2865,271
20230915,183400,89331505,2865,2865,2865,2865,0
20230915,183300,89331505,2865,2865,2865,2865,0
20230915,183200,89331505,2865,2865,2865,2865,0
20230915,183100,89331505,2865,2865,2865,2865,0
20230915,183000,89331505,2865,2865,2865,2865,0
20230915,182900,89331505,2865,2865,2865,2865,0
20230915,182800,89331505,2865,2865,2865,2865,0
20230915,182700,89331505,2865,2865,2865,2865,0
20230915,182600,89331505,2865,2865,2865,2865,0
20230915,182500,89331505,2865,2865,2865,2865,0
20230915,182400,89331505,2865,2865,2865,2865,0
20230915,182300,89331505,2865,2865,2865,2865,0
20230915,182200,89331505,2865,2865,2865,2865,0
20230915,182100,89331505,2865,2865,2865,2865,0
20230915,182000,89331505,2865,2865,2865,2865,0
20230915,181900,89331505,2865,2865,2865,2865,0
20230915,181800,89331505,2865,2865,2865,2865,0
20230915,181700,89331505,2865,2865,2865,2865,0
20230915,181600,89331505,2865,2865,2865,2865,0
20230915,181500,89331505,2865,2865,2865,2865,0
20230915,181400,89331505,2865,2865,2865,2865,0
20230915,181300,89331505,2865,2865,2865,2865,0
20230915,181200,89331505,2865,2865,2865,2865,0
20230915,181100,89331505,2865,2865,2865,2865,0
20230915,181000,89331505,2865,2865,2865,2865,0
20230915,180900,89331505,2865,2865,2865,2865,0
20230915,180800,89331505,2865,2865,2865,2865,0
20230915,180700,89331505,2865,2865,2865,2865,0
20230915,180600,89331505,2865,2865,2865,2865,0
20230915,180500,89331505,2865,2865,2865,2865,271
20230915,180400,89331505,2865,2865,2865,2865,0
20230915,180300,89331505,2865,2865,2865,2865,0
20230915,180200,89331505,2865,2865,2865,2865,0
20230915,180100,89331505,2865,2865,2865,2865,0
20230915,180000,89331505,2865,2865,2865,2865,0
20230915,175900,89331505,2865,2865,2865,2865,0
20230915,175800,89331505,2865,2865,2865,2865,0
20230915,175700,89331505,2865,2865,2865,2865,0
20230915,175600,89331505,2865,2865,2865,2865,0
20230915,175500,89331505,2865,2865,2865,2865,0
20230915,175400,89331505,2865,2865,2865,2865,0
20230915,175300,89331505,2865,2865,2865,2865,0
20230915,175200,89331505,2865,2865,2865,2865,0
20230915,175100,89331505,2865,2865,2865,2865,0
20230915,175000,89331505,2865,2865,2865,2865,0
20230915,174900,89331505,2865,2865,2865,2865,0
20230915,174800,89331505,2865,2865,2865,2865,0
20230915,174700,89331505,2865,2865,2865,2865,0
20230915,174600,89331505,2865,2865,2865,2865,0
20230915,174500,89331505,2865,2865,2865,2865,0
20230915,174400,89331505,2865,2865,2865,2865,0
20230915,174300,89331505,2865,2865,2865,2865,0
20230915,174200,89331505,2865,2865,2865,2865,0
20230915,174100,89331505,2865,2865,2865,2865,0
20230915,174000,89331505,2865,2865,2865,2865,0
20230915,173900,89331505,2865,2865,2865,2865,0
20230915,173800,89331505,2865,2865,2865,2865,0
20230915,173700,89331505,2865,2865,2865,2865,0
20230915,173600,89331505,2865,2865,2865,2865,0
20230915,173500,89331505,2865,2865,2865,2865,271
20230915,173400,89331505,2865,2865,2865,2865,0
20230915,173300,89331505,2865,2865,2865,2865,0
20230915,173200,89331505,2865,2865,2865,2865,0
20230915,173100,89331505,2865,2865,2865,2865,0
20230915,173000,89331505,2865,2865,2865,2865,0
20230915,172900,89331505,2865,2865,2865,2865,0
20230915,172800,89331505,2865,2865,2865,2865,0
20230915,172700,89331505,2865,2865,2865,2865,0
20230915,172600,89331505,2865,2865,2865,2865,0
20230915,172500,89331505,2865,2865,2865,2865,0
20230915,172400,89331505,2865,2865,2865,2865,0
20230915,172300,89331505,2865,2865,2865,2865,0
20230915,172200,89331505,2865,2865,2865,2865,0
20230915,172100,89331505,2865,2865,2865,2865,0
20230915,172000,89331505,2865,2865,2865,2865,0
20230915,171900,89331505,2865,2865,2865,2865,0
20230915,171800,89331505,2865,2865,2865,2865,0
20230915,171700,89331505,2865,2865,2865,2865,0
20230915,171600,89331505,2865,2865,2865,2865,0
20230915,171500,89331505,2865,2865,2865,2865,0
20230915,171400,89331505,2865,2865,2865,2865,0
20230915,171300,89331505,2865,2865,2865,2865,0
20230915,171200,89331505,2865,2865,2865,2865,0
20230915,171100,89331505,2865,2865,2865,2865,0
20230915,171000,89331505,2865,2865,2865,2865,0
20230915,170900,89331505,2865,2865,2865,2865,0
20230915,170800,89331505,2865,2865,2865,2865,0
20230915,170700,89331505,2865,2865,2865,2865,0
20230915,170600,89331505,2865,2865,2865,2865,0
20230915,170500,89331505,2865,2865,2865,2865,271
20230915,170400,89331505,2865,2865,2865,2865,0
20230915,170300,89331505,2865,2865,2865,2865,0
20230915,170200,89331505,2865,2865,2865,2865,0
20230915,170100,89331505,2865,2865,2865,2865,0
20230915,170000,89331505,2865,2865,2865,2865,0
20230915,165900,89331505,2865,2865,2865,2865,0
20230915,165800,89331505,2865,2865,2865,2865,0
20230915,165700,89331505,2865,2865,2865,2865,0
20230915,165600,89331505,2865,2865,2865,2865,0
20230915,165500,89331505,2865,2865,2865,2865,0
20230915,165400,89331505,2865,2865,2865,2865,0
20230915,165300,89331505,2865,2865,2865,2865,0
20230915,165200,89331505,2865,2865,2865,2865,0
20230915,165100,89331505,2865,2865,2865,2865,0
20230915,165000,89331505,2865,2865,2865,2865,0
20230915,164900,89331505,2865,2865,2865,2865,0
20230915,164800,89331505,2865,2865,2865,2865,0
20230915,164700,89331505,2865,2865,2865,2865,0
20230915,164600,89331505,2865,2865,2865,2865,0
20230915,164500,89331505,2865,2865,2865,2865,0
20230915,164400,89331505,2865,2865,2865,2865,0
20230915,164300,89331505,2865,2865,2865,2865,0
20230915,164200,89331505,2865,2865,2865,2865,0
20230915,164100,89331505,2865,2865,2865,2865,0
20230915,164000,89331505,2865,2865,2865,2865,0
20230915,163900,89331505,2865,2865,2865,2865,0
20230915,163800,89331505,2865,2865,2865,2865,0
20230915,163700,89331505,2865,2865,2865,2865,0
20230915,163600,89331505,2865,2865,2865,2865,0
20230915,163500,89331505,2865,2865,2865,2865,271
20230915,163400,89331505,2865,2865,2865,2865,0
20230915,163300,89331505,2865,2865,2865,2865,0
20230915,163200,89331505,2865,2865,2865,2865,0
20230915,163100,89331505,2865,2865,2865,2865,0
20230915,163000,89331505,2865,2865,2865,2865,0
20230915,162900,89331505,2865,2865,2865,2865,0
20230915,162800,89331505,2865,2865,2865,2865,0
20230915,162700,89331505,2865,2865,2865,2865,0
20230915,162600,89331505,2865,2865,2865,2865,0
20230915,162500,89331505,2865,2865,2865,2865,0
20230915,162400,89331505,2865,2865,2865,2865,0
20230915,162300,89331505,2865,2865,2865,2865,0
20230915,162200,89331505,2865,2865,2865,2865,0
20230915,162100,89331505,2865,2865,2865,2865,0
20230915,162000,89331505,2865,2865,2865,2865,0
20230915,161900,89331505,2865,2865,2865,2865,0
20230915,161800,89331505,2865,2865,2865,2865,0
20230915,161700,89331505,2865,2865,2865,2865,0
20230915,161600,89331505,2865,2865,2865,2865,0
20230915,161500,89331505,2865,2865,2865,2865,0
20230915,161400,89331505,2865,2865,2865,2865,0
20230915,161300,89331505,2865,2865,2865,2865,0
20230915,161200,89331505,2865,2865,2865,2865,0
20230915,161100,89331505,2865,2865,2865,2865,0
20230915,161000,89331505,2865,2865,2865,2865,0
20230915,160900,89331505,2865,2865,2865,2865,0
20230915,160800,89331505,2865,2865,2865,2865,0
20230915,160700,89331505,2865,2865,2865,2865,0
20230915,160600,89331505,2865,2865,2865,2865,0
20230915,160500,89331505,2865,2865,2865,2865,271
20230915,160400,89331505,2865,2865,2865,2865,0
20230915,160300,89331505,2865,2865,2865,2865,0
20230915,160200,89331505,2865,2865,2865,2865,0
20230915,160100,89331505,2865,2865,2865,2865,0
20230915,160000,89331505,2865,2865,2865,2865,0
20230915,155900,89331505,2865,2865,2865,2865,0
20230915,155800,89331505,2865,2865,2865,2865,0
20230915,155700,89331505,2865,2865,2865,2865,0
20230915,155600,89331505,2865,2865,2865,2865,0
20230915,155500,89331505,2865,2865,2865,2865,0
20230915,155400,89331505,2865,2865,2865,2865,0
20230915,155300,89331505,2865,2865,2865,2865,0
20230915,155200,89331505,2865,2865,2865,2865,0
20230915,155100,89331505,2865,2865,2865,2865,0
20230915,155000,89331505,2865,2865,2865,2865,0
20230915,154900,89331505,2865,2865,2865,2865,0
20230915,154800,89331505,2865,2865,2865,2865,0
20230915,154700,89331505,2865,2865,2865,2865,0
20230915,154600,89331505,2865,2865,2865,2865,0
20230915,154500,89331505,2865,2865,2865,2865,0
20230915,154400,89331505,2865,2865,2865,2865,0
20230915,154300,89331505,2865,2865,2865,2865,0
20230915,154200,89331505,2865,2865,2865,2865,0
20230915,154100,89331505,2865,2865,2865,2865,0
20230915,154000,89331505,2865,2865,2865,2865,0
20230915,153900,89331505,2865,2865,2865,2865,0
20230915,153800,89331505,2865,2865,2865,2865,0
20230915,153700,89331505,2865,2865,2865,2865,0
20230915,153600,89331505,2865,2865,2865,2865,0
20230915,153500,89331505,2865,2865,2865,2865,271
20230915,153400,89331505,2865,2865,2865,2865,0
20230915,153300,89331505,2865,2865,2865,2865,0
20230915,153200,89331505,2865,2865,2865,2865,0
20230915,153100,89331505,2865,2865,2865,2865,0
20230915,153000,89331505,2865,2865,2865,2865,271
20230915,152900,88555090,2845,2845,2845,2845,0
20230915,152800,88555090,2845,2845,2845,2845,0
20230915,152700,88555090,2845,2845,2845,2845,0
20230915,152600,88555090,2845,2845,2845,2845,0
20230915,152500,88555090,2845,2845,2845,2845,0
20230915,152400,88555090,2845,2845,2845,2845,0
20230915,152300,88555090,2845,2845,2845,2845,0
20230915,152200,88555090,2845,2845,2845,2845,0
20230915,152100,88555090,2845,2845,2845,2845,0
20230915,152000,88555090,2845,2845,2845,2845,0
20230915,151900,88555090,2845,2845,2845,2845,35
20230915,151800,88455515,2850,2855,2855,2850,26
20230915,151700,88381405,2855,2855,2855,2855,3
20230915,151600,88372840,2860,2860,2860,2860,1
20230915,151500,88369980,2865,2850,2865,2850,901
20230915,151400,85802115,2865,2865,2865,2865,5
20230915,151300,85787790,2865,2865,2865,2865,1
20230915,151200,85784925,2865,2865,2865,2865,0
20230915,151100,85784925,2865,2865,2865,2865,178
20230915,151000,85274955,2865,2865,2865,2865,0
20230915,150900,85274955,2865,2865,2865,2865,1
20230915,150800,85272090,2850,2850,2850,2850,200
20230915,150700,84702090,2865,2865,2865,2865,0
20230915,150600,84702090,2865,2865,2865,2865,0
20230915,150500,84702090,2865,2865,2865,2865,0
20230915,150400,84702090,2865,2865,2865,2865,0
20230915,150300,84702090,2865,2865,2865,2865,0
20230915,150200,84702090,2865,2865,2865,2865,0
20230915,150100,84702090,2865,2865,2865,2865,3
20230915,150000,84693495,2865,2865,2865,2865,0
20230915,145900,84693495,2865,2865,2865,2865,0
20230915,145800,84693495,2865,2865,2865,2865,0
20230915,145700,84693495,2865,2865,2865,2865,0
20230915,145600,84693495,2865,2865,2865,2865,0
20230915,145500,84693495,2865,2865,2865,2865,0
20230915,145400,84693495,2865,2865,2865,2865,0
20230915,145300,84693495,2865,2865,2865,2865,1
20230915,145200,84690630,2865,2865,2865,2865,0
20230915,145100,84690630,2865,2865,2865,2865,0
20230915,145000,84690630,2865,2860,2865,2860,955
20230915,144900,81954585,2860,2860,2860,2860,102
20230915,144800,81662865,2850,2850,2850,2850,1
20230915,144700,81660015,2860,2860,2860,2860,1
20230915,144600,81657155,2850,2860,2860,2850,1916
20230915,144500,76190375,2860,2860,2860,2860,0
20230915,144400,76190375,2860,2860,2860,2860,0
20230915,144300,76190375,2860,2860,2860,2860,1
20230915,144200,76187515,2865,2865,2865,2865,1
20230915,144100,76184650,2865,2865,2865,2865,0
20230915,144000,76184650,2865,2865,2865,2865,40
20230915,143900,76070050,2865,2865,2865,2865,212
20230915,143800,75462670,2880,2880,2880,2880,0
20230915,143700,75462670,2880,2880,2880,2880,18
20230915,143600,75410830,2880,2880,2880,2880,54
20230915,143500,75255310,2880,2875,2880,2875,144
20230915,143400,74840950,2875,2875,2875,2875,0
20230915,143300,74840950,2875,2875,2875,2875,144
20230915,143200,74426950,2875,2875,2875,2875,101
20230915,143100,74136575,2875,2870,2875,2865,177
20230915,143000,73628615,2870,2865,2870,2865,20
20230915,142900,73571310,2860,2860,2860,2860,0
20230915,142800,73571310,2860,2860,2860,2860,1
20230915,142700,73568450,2860,2860,2860,2860,0
20230915,142600,73568450,2860,2860,2860,2860,0
20230915,142500,73568450,2860,2865,2865,2860,4
20230915,142400,73557005,2860,2860,2860,2860,46
20230915,142300,73425445,2860,2860,2860,2860,62
20230915,142200,73248125,2860,2860,2860,2860,0
20230915,142100,73248125,2860,2860,2860,2860,0
20230915,142000,73248125,2860,2860,2860,2860,0
20230915,141900,73248125,2860,2860,2860,2860,0
20230915,141800,73248125,2860,2860,2860,2860,0
20230915,141700,73248125,2860,2860,2860,2860,0
20230915,141600,73248125,2860,2860,2860,2860,0
20230915,141500,73248125,2860,2860,2860,2860,0
20230915,141400,73248125,2860,2860,2860,2860,0
20230915,141300,73248125,2860,2860,2860,2860,0
20230915,141200,73248125,2860,2860,2860,2860,2
20230915,141100,73242405,2860,2860,2860,2860,0
20230915,141000,73242405,2860,2855,2860,2855,1201
20230915,140900,69808550,2855,2855,2855,2855,0
20230915,140800,69808550,2855,2855,2855,2855,1
20230915,140700,69805695,2845,2845,2845,2845,0
20230915,140600,69805695,2845,2845,2845,2845,21
20230915,140500,69745950,2855,2855,2855,2855,0
20230915,140400,69745950,2855,2855,2855,2855,0
20230915,140300,69745950,2855,2855,2855,2855,0
20230915,140200,69745950,2855,2855,2855,2855,1
20230915,140100,69743095,2850,2850,2850,2850,18
20230915,140000,69691795,2850,2850,2850,2850,9
20230915,135900,69666145,2850,2850,2850,2850,0
20230915,135800,69666145,2850,2850,2850,2850,0
20230915,135700,69666145,2850,2850,2850,2850,0
20230915,135600,69666145,2850,2850,2850,2850,0
20230915,135500,69666145,2850,2850,2850,2850,0
20230915,135400,69666145,2850,2850,2850,2850,0
20230915,135300,69666145,2850,2850,2850,2850,2
20230915,135200,69660445,2860,2860,2860,2860,0
20230915,135100,69660445,2860,2860,2860,2860,0
20230915,135000,69660445,2860,2860,2860,2860,0
20230915,134900,69660445,2860,2860,2860,2860,0
20230915,134800,69660445,2860,2860,2860,2860,0
20230915,134700,69660445,2860,2860,2860,2860,0
20230915,134600,69660445,2860,2860,2860,2860,1
20230915,134500,69657585,2855,2855,2855,2855,0
20230915,134400,69657585,2855,2855,2855,2855,2
20230915,134300,69651875,2850,2850,2850,2850,0
20230915,134200,69651875,2850,2850,2850,2850,0
20230915,134100,69651875,2850,2850,2850,2850,1
20230915,134000,69649025,2850,2845,2850,2845,116
20230915,133900,69318685,2850,2855,2855,2850,303
20230915,133800,68455125,2860,2860,2860,2860,0
20230915,133700,68455125,2860,2860,2860,2860,0
20230915,133600,68455125,2860,2860,2860,2860,0
20230915,133500,68455125,2860,2860,2860,2860,0
20230915,133400,68455125,2860,2860,2860,2860,1
20230915,133300,68452265,2850,2850,2850,2850,0
20230915,133200,68452265,2850,2850,2850,2850,0
20230915,133100,68452265,2850,2850,2850,2850,0
20230915,133000,68452265,2850,2850,2850,2850,0
20230915,132900,68452265,2850,2850,2850,2850,0
20230915,132800,68452265,2850,2850,2850,2850,0
20230915,132700,68452265,2850,2850,2850,2850,0
20230915,132600,68452265,2850,2850,2850,2850,0
20230915,132500,68452265,2850,2850,2850,2850,0
20230915,132400,68452265,2850,2850,2850,2850,110
20230915,132300,68138765,2860,2860,2860,2860,0
20230915,132200,68138765,2860,2860,2860,2860,0
20230915,132100,68138765,2860,2860,2860,2860,0
20230915,132000,68138765,2860,2860,2860,2860,0
20230915,131900,68138765,2860,2860,2860,2860,0
20230915,131800,68138765,2860,2860,2860,2860,0
20230915,131700,68138765,2860,2860,2860,2860,0
20230915,131600,68138765,2860,2860,2860,2860,0
20230915,131500,68138765,2860,2860,2860,2860,38
20230915,131400,68030085,2860,2860,2860,2860,0
20230915,131300,68030085,2860,2860,2860,2860,0
20230915,131200,68030085,2860,2860,2860,2860,0
20230915,131100,68030085,2860,2860,2860,2860,0
20230915,131000,68030085,2860,2860,2860,2860,0
20230915,130900,68030085,2860,2860,2860,2860,0
20230915,130800,68030085,2860,2860,2860,2860,0
20230915,130700,68030085,2860,2860,2860,2860,0
20230915,130600,68030085,2860,2860,2860,2860,0
20230915,130500,68030085,2860,2860,2860,2860,0
20230915,130400,68030085,2860,2860,2860,2860,0
20230915,130300,68030085,2860,2860,2860,2860,0
20230915,130200,68030085,2860,2860,2860,2860,1
20230915,130100,68027225,2855,2855,2855,2855,0
20230915,130000,68027225,2855,2855,2855,2855,0
20230915,125900,68027225,2855,2855,2855,2855,0
20230915,125800,68027225,2855,2855,2855,2855,0
20230915,125700,68027225,2855,2855,2855,2855,500
20230915,125600,66599725,2860,2860,2860,2860,0
20230915,125500,66599725,2860,2860,2860,2860,200
20230915,125400,66027725,2860,2860,2860,2860,0
20230915,125300,66027725,2860,2860,2860,2860,0
20230915,125200,66027725,2860,2860,2860,2860,200
20230915,125100,65455725,2860,2860,2860,2860,0
20230915,125000,65455725,2860,2860,2860,2860,0
20230915,124900,65455725,2860,2860,2860,2860,1
20230915,124800,65452865,2845,2855,2855,2845,53
20230915,124700,65302020,2860,2860,2860,2860,0
20230915,124600,65302020,2860,2860,2860,2860,0
20230915,124500,65302020,2860,2860,2860,2860,0
20230915,124400,65302020,2860,2860,2860,2860,0
20230915,124300,65302020,2860,2860,2860,2860,1
20230915,124200,65299160,2860,2860,2860,2860,0
20230915,124100,65299160,2860,2860,2860,2860,1
20230915,124000,65296300,2860,2860,2860,2860,0
20230915,123900,65296300,2860,2860,2860,2860,0
20230915,123800,65296300,2860,2860,2860,2860,0
20230915,123700,65296300,2860,2860,2860,2860,0
20230915,123600,65296300,2860,2860,2860,2860,1
20230915,123500,65293440,2850,2850,2850,2850,10
20230915,123400,65264940,2860,2860,2860,2860,0
20230915,123300,65264940,2860,2860,2860,2860,0
20230915,123200,65264940,2860,2860,2860,2860,0
20230915,123100,65264940,2860,2860,2860,2860,0
20230915,123000,65264940,2860,2860,2860,2860,0
20230915,122900,65264940,2860,2860,2860,2860,0
20230915,122800,65264940,2860,2860,2860,2860,0
20230915,122700,65264940,2860,2860,2860,2860,0
20230915,122600,65264940,2860,2860,2860,2860,0
20230915,122500,65264940,2860,2860,2860,2860,1
20230915,122400,65262080,2845,2860,2860,2845,4
20230915,122300,65250685,2845,2850,2850,2845,4500
20230915,122200,52446150,2860,2860,2860,2860,0
20230915,122100,52446150,2860,2855,2860,2855,20
20230915,122000,52389040,2850,2850,2850,2850,0
20230915,121900,52389040,2850,2850,2850,2850,4
20230915,121800,52377640,2855,2855,2855,2855,0
20230915,121700,52377640,2855,2855,2855,2855,331
20230915,121600,51432635,2845,2845,2845,2845,0
20230915,121500,51432635,2845,2845,2845,2845,0
20230915,121400,51432635,2845,2845,2845,2845,0
20230915,121300,51432635,2845,2845,2845,2845,0
20230915,121200,51432635,2845,2845,2845,2845,0
20230915,121100,51432635,2845,2845,2845,2845,1
20230915,121000,51429790,2855,2855,2855,2855,0
20230915,120900,51429790,2855,2855,2855,2855,0
20230915,120800,51429790,2855,2855,2855,2855,0
20230915,120700,51429790,2855,2855,2855,2855,1
20230915,120600,51426935,2845,2845,2845,2845,0
20230915,120500,51426935,2845,2845,2845,2845,0
20230915,120400,51426935,2845,2845,2845,2845,0
20230915,120300,51426935,2845,2845,2845,2845,0
20230915,120200,51426935,2845,2845,2845,2845,0
20230915,120100,51426935,2845,2845,2845,2845,0
20230915,120000,51426935,2845,2850,2850,2845,500
20230915,115900,50002880,2865,2865,2865,2865,0
20230915,115800,50002880,2865,2865,2865,2865,0
20230915,115700,50002880,2865,2865,2865,2865,0
20230915,115600,50002880,2865,2865,2865,2865,0
20230915,115500,50002880,2865,2865,2865,2865,0
20230915,115400,50002880,2865,2865,2865,2865,0
20230915,115300,50002880,2865,2865,2865,2865,0
20230915,115200,50002880,2865,2865,2865,2865,0
20230915,115100,50002880,2865,2865,2865,2865,0
20230915,115000,50002880,2865,2865,2865,2865,0
20230915,114900,50002880,2865,2860,2865,2860,2
20230915,114800,49997155,2850,2850,2850,2850,0
20230915,114700,49997155,2850,2850,2850,2850,0
20230915,114600,49997155,2850,2850,2850,2850,101
20230915,114500,49709305,2865,2865,2865,2865,0
20230915,114400,49709305,2865,2865,2865,2865,0
20230915,114300,49709305,2865,2865,2865,2865,0
20230915,114200,49709305,2865,2865,2865,2865,0
20230915,114100,49709305,2865,2865,2865,2865,0
20230915,114000,49709305,2865,2865,2865,2865,0
20230915,113900,49709305,2865,2865,2865,2865,0
20230915,113800,49709305,2865,2865,2865,2865,0
20230915,113700,49709305,2865,2865,2865,2865,0
20230915,113600,49709305,2865,2865,2865,2865,1
20230915,113500,49706440,2860,2855,2860,2855,11
20230915,113400,49675030,2855,2855,2855,2855,1
20230915,113300,49672175,2850,2850,2850,2850,2
20230915,113200,49666475,2855,2855,2855,2855,0
20230915,113100,49666475,2855,2855,2855,2855,0
20230915,113000,49666475,2855,2855,2855,2855,0
20230915,112900,49666475,2855,2855,2855,2855,0
20230915,112800,49666475,2855,2855,2855,2855,0
20230915,112700,49666475,2855,2850,2855,2850,202
20230915,112600,49089770,2845,2845,2845,2845,1
20230915,112500,49086925,2855,2855,2855,2855,1
20230915,112400,49084070,2840,2845,2845,2840,120
20230915,112300,48742830,2845,2845,2845,2845,30
20230915,112200,48657480,2860,2860,2860,2860,0
20230915,112100,48657480,2860,2860,2860,2860,0
20230915,112000,48657480,2860,2860,2860,2860,1
20230915,111900,48654620,2845,2845,2845,2845,10
20230915,111800,48626170,2860,2860,2860,2860,0
20230915,111700,48626170,2860,2860,2860,2860,0
20230915,111600,48626170,2860,2860,2860,2860,0
20230915,111500,48626170,2860,2860,2860,2860,0
20230915,111400,48626170,2860,2860,2860,2860,1
20230915,111300,48623310,2860,2860,2860,2860,0
20230915,111200,48623310,2860,2860,2860,2860,0
20230915,111100,48623310,2860,2860,2860,2860,0
20230915,111000,48623310,2860,2860,2860,2860,0
20230915,110900,48623310,2860,2860,2860,2860,0
20230915,110800,48623310,2860,2860,2860,2860,0
20230915,110700,48623310,2860,2860,2860,2860,0
20230915,110600,48623310,2860,2860,2860,2860,0
20230915,110500,48623310,2860,2860,2860,2860,1
20230915,110400,48620450,2845,2850,2850,2845,500
20230915,110300,47197550,2860,2860,2860,2860,0
20230915,110200,47197550,2860,2860,2860,2860,10
20230915,110100,47168950,2865,2865,2865,2865,0
20230915,110000,47168950,2865,2865,2865,2865,0
20230915,105900,47168950,2865,2865,2865,2865,0
20230915,105800,47168950,2865,2865,2865,2865,0
20230915,105700,47168950,2865,2865,2865,2865,0
20230915,105600,47168950,2865,2845,2865,2845,4
20230915,105500,47157550,2865,2865,2865,2865,0
20230915,105400,47157550,2865,2865,2865,2865,0
20230915,105300,47157550,2865,2865,2865,2865,0
20230915,105200,47157550,2865,2865,2865,2865,1
20230915,105100,47154685,2845,2845,2845,2845,24
20230915,105000,47086405,2865,2865,2865,2865,0
20230915,104900,47086405,2865,2865,2865,2865,0
20230915,104800,47086405,2865,2865,2865,2865,0
20230915,104700,47086405,2865,2865,2865,2865,0
20230915,104600,47086405,2865,2865,2865,2865,0
20230915,104500,47086405,2865,2865,2865,2865,0
20230915,104400,47086405,2865,2865,2865,2865,0
20230915,104300,47086405,2865,2865,2865,2865,0
20230915,104200,47086405,2865,2865,2865,2865,0
20230915,104100,47086405,2865,2865,2865,2865,0
20230915,104000,47086405,2865,2865,2865,2865,0
20230915,103900,47086405,2865,2865,2865,2865,1
20230915,103800,47083540,2865,2865,2865,2865,0
20230915,103700,47083540,2865,2865,2865,2865,0
20230915,103600,47083540,2865,2865,2865,2865,0
20230915,103500,47083540,2865,2865,2865,2865,0
20230915,103400,47083540,2865,2865,2865,2865,0
20230915,103300,47083540,2865,2865,2865,2865,0
20230915,103200,47083540,2865,2865,2865,2865,0
20230915,103100,47083540,2865,2865,2865,2865,0
20230915,103000,47083540,2865,2865,2865,2865,0
20230915,102900,47083540,2865,2865,2865,2865,0
20230915,102800,47083540,2865,2865,2865,2865,0
20230915,102700,47083540,2865,2865,2865,2865,0
20230915,102600,47083540,2865,2865,2865,2865,0
20230915,102500,47083540,2865,2865,2865,2865,0
20230915,102400,47083540,2865,2865,2865,2865,0
20230915,102300,47083540,2865,2865,2865,2865,0
20230915,102200,47083540,2865,2865,2865,2865,100
20230915,102100,46797040,2865,2865,2865,2865,0
20230915,102000,46797040,2865,2865,2865,2865,0
20230915,101900,46797040,2865,2865,2865,2865,0
20230915,101800,46797040,2865,2865,2865,2865,0
20230915,101700,46797040,2865,2865,2865,2865,0
20230915,101600,46797040,2865,2845,2865,2845,41
20230915,101500,46680375,2865,2865,2865,2865,0
20230915,101400,46680375,2865,2865,2865,2865,0
20230915,101300,46680375,2865,2865,2865,2865,34
20230915,101200,46582965,2865,2865,2865,2865,0
20230915,101100,46582965,2865,2865,2865,2865,400
20230915,101000,45436965,2865,2850,2865,2850,134
20230915,100900,45055030,2825,2860,2860,2825,5011
20230915,100800,30828680,2865,2865,2865,2865,30
20230915,100700,30742730,2870,2870,2870,2870,0
20230915,100600,30742730,2870,2870,2870,2870,0
20230915,100500,30742730,2870,2870,2870,2870,12
20230915,100400,30708290,2840,2875,2875,2840,10000
20230915,100300,2253770,2890,2890,2890,2890,0
20230915,100200,2253770,2890,2890,2890,2890,0
20230915,100100,2253770,2890,2890,2890,2890,0
20230915,100000,2253770,2890,2890,2890,2890,0
20230915,095900,2253770,2890,2890,2890,2890,0
20230915,095800,2253770,2890,2890,2890,2890,26
20230915,095700,2178630,2895,2895,2895,2895,48
20230915,095600,2039670,2895,2895,2895,2895,0
20230915,095500,2039670,2895,2895,2895,2895,1
20230915,095400,2036775,2885,2885,2885,2885,20
20230915,095300,1979075,2885,2885,2885,2885,0
20230915,095200,1979075,2885,2885,2885,2885,0
20230915,095100,1979075,2885,2885,2885,2885,0
20230915,095000,1979075,2885,2885,2885,2885,0
20230915,094900,1979075,2885,2885,2885,2885,0
20230915,094800,1979075,2885,2885,2885,2885,0
20230915,094700,1979075,2885,2885,2885,2885,0
20230915,094600,1979075,2885,2880,2885,2880,7
20230915,094500,1958910,2870,2870,2870,2870,0
20230915,094400,1958910,2870,2870,2870,2870,0
20230915,094300,1958910,2870,2870,2870,2870,162
20230915,094200,1493970,2870,2870,2870,2870,2
20230915,094100,1488230,2875,2875,2875,2875,0
20230915,094000,1488230,2875,2875,2875,2875,0
20230915,093900,1488230,2875,2875,2875,2875,0
20230915,093800,1488230,2875,2875,2875,2875,0
20230915,093700,1488230,2875,2875,2875,2875,0
20230915,093600,1488230,2875,2875,2875,2875,7
20230915,093500,1468105,2875,2875,2875,2875,0
20230915,093400,1468105,2875,2875,2875,2875,10
20230915,093300,1439355,2880,2880,2880,2880,0
20230915,093200,1439355,2880,2880,2880,2880,4
20230915,093100,1427835,2880,2880,2880,2880,6
20230915,093000,1410555,2885,2885,2885,2885,0
20230915,092900,1410555,2885,2885,2885,2885,0
20230915,092800,1410555,2885,2885,2885,2885,9
20230915,092700,1384590,2890,2890,2890,2890,0
20230915,092600,1384590,2890,2890,2890,2890,0
20230915,092500,1384590,2890,2890,2890,2890,0
20230915,092400,1384590,2890,2890,2890,2890,0
20230915,092300,1384590,2890,2890,2890,2890,0
20230915,092200,1384590,2890,2890,2890,2890,1
20230915,092100,1381700,2885,2885,2885,2885,0
20230915,092000,1381700,2885,2890,2890,2885,10
20230915,091900,1352805,2890,2890,2890,2890,0
20230915,091800,1352805,2890,2895,2900,2890,18
20230915,091700,1300675,2900,2900,2900,2900,0
20230915,091600,1300675,2900,2900,2900,2900,0
20230915,091500,1300675,2900,2900,2900,2900,0
20230915,091400,1300675,2900,2900,2900,2900,0
20230915,091300,1300675,2900,2900,2900,2900,0
20230915,091200,1300675,2900,2900,2900,2900,0
20230915,091100,1300675,2900,2900,2900,2900,0
20230915,091000,1300675,2900,2900,2900,2900,0
20230915,090900,1300675,2900,2900,2900,2900,0
20230915,090800,1300675,2900,2900,2900,2900,0
20230915,090700,1300675,2900,2900,2900,2900,0
20230915,090600,1300675,2900,2900,2905,2900,57
20230915,090500,1135345,2905,2905,2905,2905,0
20230915,090400,1135345,2905,2890,2905,2885,16
20230915,090300,1089020,2885,2880,2905,2855,231
20230915,090200,426845,2875,2880,2880,2875,20
20230915,090100,369280,2885,2885,2885,2885,13
20230915,090000,331775,2885,2885,2885,2885,115