KissMeData/080420/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,193700,37200825,2865,2865,2865,2865,182
20230918,193600,37200825,2865,2865,2865,2865,0
20230918,193500,37200825,2865,2865,2865,2865,0
20230918,193400,37200825,2865,2865,2865,2865,0
20230918,193300,37200825,2865,2865,2865,2865,0
20230918,193200,37200825,2865,2865,2865,2865,0
20230918,193100,37200825,2865,2865,2865,2865,0
20230918,193000,37200825,2865,2865,2865,2865,0
20230918,192900,37200825,2865,2865,2865,2865,0
20230918,192800,37200825,2865,2865,2865,2865,0
20230918,192700,37200825,2865,2865,2865,2865,0
20230918,192600,37200825,2865,2865,2865,2865,0
20230918,192500,37200825,2865,2865,2865,2865,0
20230918,192400,37200825,2865,2865,2865,2865,0
20230918,192300,37200825,2865,2865,2865,2865,0
20230918,192200,37200825,2865,2865,2865,2865,0
20230918,192100,37200825,2865,2865,2865,2865,0
20230918,192000,37200825,2865,2865,2865,2865,0
20230918,191900,37200825,2865,2865,2865,2865,0
20230918,191800,37200825,2865,2865,2865,2865,0
20230918,191700,37200825,2865,2865,2865,2865,0
20230918,191600,37200825,2865,2865,2865,2865,0
20230918,191500,37200825,2865,2865,2865,2865,0
20230918,191400,37200825,2865,2865,2865,2865,0
20230918,191300,37200825,2865,2865,2865,2865,0
20230918,191200,37200825,2865,2865,2865,2865,0
20230918,191100,37200825,2865,2865,2865,2865,0
20230918,191000,37200825,2865,2865,2865,2865,0
20230918,190900,37200825,2865,2865,2865,2865,0
20230918,190800,37200825,2865,2865,2865,2865,0
20230918,190700,37200825,2865,2865,2865,2865,182
20230918,190600,37200825,2865,2865,2865,2865,0
20230918,190500,37200825,2865,2865,2865,2865,0
20230918,190400,37200825,2865,2865,2865,2865,0
20230918,190300,37200825,2865,2865,2865,2865,0
20230918,190200,37200825,2865,2865,2865,2865,0
20230918,190100,37200825,2865,2865,2865,2865,0
20230918,190000,37200825,2865,2865,2865,2865,0
20230918,185900,37200825,2865,2865,2865,2865,0
20230918,185800,37200825,2865,2865,2865,2865,0
20230918,185700,37200825,2865,2865,2865,2865,0
20230918,185600,37200825,2865,2865,2865,2865,0
20230918,185500,37200825,2865,2865,2865,2865,0
20230918,185400,37200825,2865,2865,2865,2865,0
20230918,185300,37200825,2865,2865,2865,2865,0
20230918,185200,37200825,2865,2865,2865,2865,0
20230918,185100,37200825,2865,2865,2865,2865,0
20230918,185000,37200825,2865,2865,2865,2865,0
20230918,184900,37200825,2865,2865,2865,2865,0
20230918,184800,37200825,2865,2865,2865,2865,0
20230918,184700,37200825,2865,2865,2865,2865,0
20230918,184600,37200825,2865,2865,2865,2865,0
20230918,184500,37200825,2865,2865,2865,2865,0
20230918,184400,37200825,2865,2865,2865,2865,0
20230918,184300,37200825,2865,2865,2865,2865,0
20230918,184200,37200825,2865,2865,2865,2865,0
20230918,184100,37200825,2865,2865,2865,2865,0
20230918,184000,37200825,2865,2865,2865,2865,0
20230918,183900,37200825,2865,2865,2865,2865,0
20230918,183800,37200825,2865,2865,2865,2865,0
20230918,183700,37200825,2865,2865,2865,2865,182
20230918,183600,37200825,2865,2865,2865,2865,0
20230918,183500,37200825,2865,2865,2865,2865,0
20230918,183400,37200825,2865,2865,2865,2865,0
20230918,183300,37200825,2865,2865,2865,2865,0
20230918,183200,37200825,2865,2865,2865,2865,0
20230918,183100,37200825,2865,2865,2865,2865,0
20230918,183000,37200825,2865,2865,2865,2865,0
20230918,182900,37200825,2865,2865,2865,2865,0
20230918,182800,37200825,2865,2865,2865,2865,0
20230918,182700,37200825,2865,2865,2865,2865,0
20230918,182600,37200825,2865,2865,2865,2865,0
20230918,182500,37200825,2865,2865,2865,2865,0
20230918,182400,37200825,2865,2865,2865,2865,0
20230918,182300,37200825,2865,2865,2865,2865,0
20230918,182200,37200825,2865,2865,2865,2865,0
20230918,182100,37200825,2865,2865,2865,2865,0
20230918,182000,37200825,2865,2865,2865,2865,0
20230918,181900,37200825,2865,2865,2865,2865,0
20230918,181800,37200825,2865,2865,2865,2865,0
20230918,181700,37200825,2865,2865,2865,2865,0
20230918,181600,37200825,2865,2865,2865,2865,0
20230918,181500,37200825,2865,2865,2865,2865,0
20230918,181400,37200825,2865,2865,2865,2865,0
20230918,181300,37200825,2865,2865,2865,2865,0
20230918,181200,37200825,2865,2865,2865,2865,0
20230918,181100,37200825,2865,2865,2865,2865,0
20230918,181000,37200825,2865,2865,2865,2865,0
20230918,180900,37200825,2865,2865,2865,2865,0
20230918,180800,37200825,2865,2865,2865,2865,0
20230918,180700,37200825,2865,2865,2865,2865,182
20230918,180600,37200825,2865,2865,2865,2865,0
20230918,180500,37200825,2865,2865,2865,2865,0
20230918,180400,37200825,2865,2865,2865,2865,0
20230918,180300,37200825,2865,2865,2865,2865,0
20230918,180200,37200825,2865,2865,2865,2865,0
20230918,180100,37200825,2865,2865,2865,2865,0
20230918,180000,37200825,2865,2865,2865,2865,0
20230918,175900,37200825,2865,2865,2865,2865,0
20230918,175800,37200825,2865,2865,2865,2865,0
20230918,175700,37200825,2865,2865,2865,2865,0
20230918,175600,37200825,2865,2865,2865,2865,0
20230918,175500,37200825,2865,2865,2865,2865,0
20230918,175400,37200825,2865,2865,2865,2865,0
20230918,175300,37200825,2865,2865,2865,2865,0
20230918,175200,37200825,2865,2865,2865,2865,0
20230918,175100,37200825,2865,2865,2865,2865,0
20230918,175000,37200825,2865,2865,2865,2865,0
20230918,174900,37200825,2865,2865,2865,2865,0
20230918,174800,37200825,2865,2865,2865,2865,0
20230918,174700,37200825,2865,2865,2865,2865,0
20230918,174600,37200825,2865,2865,2865,2865,0
20230918,174500,37200825,2865,2865,2865,2865,0
20230918,174400,37200825,2865,2865,2865,2865,0
20230918,174300,37200825,2865,2865,2865,2865,0
20230918,174200,37200825,2865,2865,2865,2865,0
20230918,174100,37200825,2865,2865,2865,2865,0
20230918,174000,37200825,2865,2865,2865,2865,0
20230918,173900,37200825,2865,2865,2865,2865,0
20230918,173800,37200825,2865,2865,2865,2865,0
20230918,173700,37200825,2865,2865,2865,2865,182
20230918,173600,37200825,2865,2865,2865,2865,0
20230918,173500,37200825,2865,2865,2865,2865,0
20230918,173400,37200825,2865,2865,2865,2865,0
20230918,173300,37200825,2865,2865,2865,2865,0
20230918,173200,37200825,2865,2865,2865,2865,0
20230918,173100,37200825,2865,2865,2865,2865,0
20230918,173000,37200825,2865,2865,2865,2865,0
20230918,172900,37200825,2865,2865,2865,2865,0
20230918,172800,37200825,2865,2865,2865,2865,0
20230918,172700,37200825,2865,2865,2865,2865,0
20230918,172600,37200825,2865,2865,2865,2865,0
20230918,172500,37200825,2865,2865,2865,2865,0
20230918,172400,37200825,2865,2865,2865,2865,0
20230918,172300,37200825,2865,2865,2865,2865,0
20230918,172200,37200825,2865,2865,2865,2865,0
20230918,172100,37200825,2865,2865,2865,2865,0
20230918,172000,37200825,2865,2865,2865,2865,0
20230918,171900,37200825,2865,2865,2865,2865,0
20230918,171800,37200825,2865,2865,2865,2865,0
20230918,171700,37200825,2865,2865,2865,2865,0
20230918,171600,37200825,2865,2865,2865,2865,0
20230918,171500,37200825,2865,2865,2865,2865,0
20230918,171400,37200825,2865,2865,2865,2865,0
20230918,171300,37200825,2865,2865,2865,2865,0
20230918,171200,37200825,2865,2865,2865,2865,0
20230918,171100,37200825,2865,2865,2865,2865,0
20230918,171000,37200825,2865,2865,2865,2865,0
20230918,170900,37200825,2865,2865,2865,2865,0
20230918,170800,37200825,2865,2865,2865,2865,0
20230918,170700,37200825,2865,2865,2865,2865,182
20230918,170600,37200825,2865,2865,2865,2865,0
20230918,170500,37200825,2865,2865,2865,2865,0
20230918,170400,37200825,2865,2865,2865,2865,0
20230918,170300,37200825,2865,2865,2865,2865,0
20230918,170200,37200825,2865,2865,2865,2865,0
20230918,170100,37200825,2865,2865,2865,2865,0
20230918,170000,37200825,2865,2865,2865,2865,0
20230918,165900,37200825,2865,2865,2865,2865,0
20230918,165800,37200825,2865,2865,2865,2865,0
20230918,165700,37200825,2865,2865,2865,2865,0
20230918,165600,37200825,2865,2865,2865,2865,0
20230918,165500,37200825,2865,2865,2865,2865,0
20230918,165400,37200825,2865,2865,2865,2865,0
20230918,165300,37200825,2865,2865,2865,2865,0
20230918,165200,37200825,2865,2865,2865,2865,0
20230918,165100,37200825,2865,2865,2865,2865,0
20230918,165000,37200825,2865,2865,2865,2865,0
20230918,164900,37200825,2865,2865,2865,2865,0
20230918,164800,37200825,2865,2865,2865,2865,0
20230918,164700,37200825,2865,2865,2865,2865,0
20230918,164600,37200825,2865,2865,2865,2865,0
20230918,164500,37200825,2865,2865,2865,2865,0
20230918,164400,37200825,2865,2865,2865,2865,0
20230918,164300,37200825,2865,2865,2865,2865,0
20230918,164200,37200825,2865,2865,2865,2865,0
20230918,164100,37200825,2865,2865,2865,2865,0
20230918,164000,37200825,2865,2865,2865,2865,0
20230918,163900,37200825,2865,2865,2865,2865,0
20230918,163800,37200825,2865,2865,2865,2865,0
20230918,163700,37200825,2865,2865,2865,2865,182
20230918,163600,37200825,2865,2865,2865,2865,0
20230918,163500,37200825,2865,2865,2865,2865,0
20230918,163400,37200825,2865,2865,2865,2865,0
20230918,163300,37200825,2865,2865,2865,2865,0
20230918,163200,37200825,2865,2865,2865,2865,0
20230918,163100,37200825,2865,2865,2865,2865,0
20230918,163000,37200825,2865,2865,2865,2865,0
20230918,162900,37200825,2865,2865,2865,2865,0
20230918,162800,37200825,2865,2865,2865,2865,0
20230918,162700,37200825,2865,2865,2865,2865,0
20230918,162600,37200825,2865,2865,2865,2865,0
20230918,162500,37200825,2865,2865,2865,2865,0
20230918,162400,37200825,2865,2865,2865,2865,0
20230918,162300,37200825,2865,2865,2865,2865,0
20230918,162200,37200825,2865,2865,2865,2865,0
20230918,162100,37200825,2865,2865,2865,2865,0
20230918,162000,37200825,2865,2865,2865,2865,0
20230918,161900,37200825,2865,2865,2865,2865,0
20230918,161800,37200825,2865,2865,2865,2865,0
20230918,161700,37200825,2865,2865,2865,2865,0
20230918,161600,37200825,2865,2865,2865,2865,0
20230918,161500,37200825,2865,2865,2865,2865,0
20230918,161400,37200825,2865,2865,2865,2865,0
20230918,161300,37200825,2865,2865,2865,2865,0
20230918,161200,37200825,2865,2865,2865,2865,0
20230918,161100,37200825,2865,2865,2865,2865,0
20230918,161000,37200825,2865,2865,2865,2865,0
20230918,160900,37200825,2865,2865,2865,2865,0
20230918,160800,37200825,2865,2865,2865,2865,0
20230918,160700,37200825,2865,2865,2865,2865,182
20230918,160600,37200825,2865,2865,2865,2865,0
20230918,160500,37200825,2865,2865,2865,2865,0
20230918,160400,37200825,2865,2865,2865,2865,0
20230918,160300,37200825,2865,2865,2865,2865,0
20230918,160200,37200825,2865,2865,2865,2865,0
20230918,160100,37200825,2865,2865,2865,2865,0
20230918,160000,37200825,2865,2865,2865,2865,0
20230918,155900,37200825,2865,2865,2865,2865,0
20230918,155800,37200825,2865,2865,2865,2865,0
20230918,155700,37200825,2865,2865,2865,2865,0
20230918,155600,37200825,2865,2865,2865,2865,0
20230918,155500,37200825,2865,2865,2865,2865,0
20230918,155400,37200825,2865,2865,2865,2865,0
20230918,155300,37200825,2865,2865,2865,2865,0
20230918,155200,37200825,2865,2865,2865,2865,0
20230918,155100,37200825,2865,2865,2865,2865,0
20230918,155000,37200825,2865,2865,2865,2865,0
20230918,154900,37200825,2865,2865,2865,2865,0
20230918,154800,37200825,2865,2865,2865,2865,0
20230918,154700,37200825,2865,2865,2865,2865,0
20230918,154600,37200825,2865,2865,2865,2865,0
20230918,154500,37200825,2865,2865,2865,2865,0
20230918,154400,37200825,2865,2865,2865,2865,0
20230918,154300,37200825,2865,2865,2865,2865,0
20230918,154200,37200825,2865,2865,2865,2865,0
20230918,154100,37200825,2865,2865,2865,2865,0
20230918,154000,37200825,2865,2865,2865,2865,0
20230918,153900,37200825,2865,2865,2865,2865,0
20230918,153800,37200825,2865,2865,2865,2865,0
20230918,153700,37200825,2865,2865,2865,2865,182
20230918,153600,37200825,2865,2865,2865,2865,0
20230918,153500,37200825,2865,2865,2865,2865,0
20230918,153400,37200825,2865,2865,2865,2865,0
20230918,153300,37200825,2865,2865,2865,2865,0
20230918,153200,37200825,2865,2865,2865,2865,0
20230918,153100,37200825,2865,2865,2865,2865,0
20230918,153000,37200825,2865,2865,2865,2865,182
20230918,152900,36679395,2860,2860,2860,2860,0
20230918,152800,36679395,2860,2860,2860,2860,0
20230918,152700,36679395,2860,2860,2860,2860,0
20230918,152600,36679395,2860,2860,2860,2860,0
20230918,152500,36679395,2860,2860,2860,2860,0
20230918,152400,36679395,2860,2860,2860,2860,0
20230918,152300,36679395,2860,2860,2860,2860,0
20230918,152200,36679395,2860,2860,2860,2860,0
20230918,152100,36679395,2860,2860,2860,2860,0
20230918,152000,36679395,2860,2860,2860,2860,0
20230918,151900,36679395,2860,2860,2860,2860,0
20230918,151800,36679395,2860,2860,2860,2860,0
20230918,151700,36679395,2860,2860,2860,2860,0
20230918,151600,36679395,2860,2860,2860,2860,0
20230918,151500,36679395,2860,2860,2860,2860,1
20230918,151400,36676535,2845,2845,2845,2845,14
20230918,151300,36636705,2860,2845,2860,2840,17
20230918,151200,36588385,2860,2860,2860,2860,1
20230918,151100,36585525,2840,2845,2845,2840,33
20230918,151000,36491745,2860,2860,2860,2860,0
20230918,150900,36491745,2860,2860,2860,2860,0
20230918,150800,36491745,2860,2840,2860,2840,208
20230918,150700,35900990,2855,2855,2855,2855,0
20230918,150600,35900990,2855,2855,2855,2840,1021
20230918,150500,32997970,2865,2865,2865,2865,0
20230918,150400,32997970,2865,2865,2865,2865,0
20230918,150300,32997970,2865,2865,2865,2865,0
20230918,150200,32997970,2865,2865,2865,2865,0
20230918,150100,32997970,2865,2865,2865,2865,0
20230918,150000,32997970,2865,2865,2865,2865,0
20230918,145900,32997970,2865,2865,2865,2865,0
20230918,145800,32997970,2865,2865,2865,2865,0
20230918,145700,32997970,2865,2865,2865,2865,0
20230918,145600,32997970,2865,2865,2865,2865,0
20230918,145500,32997970,2865,2865,2865,2865,0
20230918,145400,32997970,2865,2865,2865,2865,0
20230918,145300,32997970,2865,2865,2865,2865,0
20230918,145200,32997970,2865,2865,2865,2865,0
20230918,145100,32997970,2865,2865,2865,2865,0
20230918,145000,32997970,2865,2865,2865,2865,0
20230918,144900,32997970,2865,2865,2865,2865,0
20230918,144800,32997970,2865,2860,2865,2860,6
20230918,144700,32980805,2865,2865,2865,2865,0
20230918,144600,32980805,2865,2860,2865,2860,7
20230918,144500,32960780,2865,2865,2865,2865,0
20230918,144400,32960780,2865,2865,2865,2865,0
20230918,144300,32960780,2865,2865,2865,2865,0
20230918,144200,32960780,2865,2865,2865,2865,0
20230918,144100,32960780,2865,2865,2865,2865,0
20230918,144000,32960780,2865,2865,2865,2865,0
20230918,143900,32960780,2865,2865,2865,2865,0
20230918,143800,32960780,2865,2865,2865,2865,0
20230918,143700,32960780,2865,2865,2865,2865,0
20230918,143600,32960780,2865,2865,2865,2865,0
20230918,143500,32960780,2865,2865,2865,2865,0
20230918,143400,32960780,2865,2865,2865,2865,0
20230918,143300,32960780,2865,2865,2865,2865,0
20230918,143200,32960780,2865,2865,2865,2865,0
20230918,143100,32960780,2865,2865,2865,2865,0
20230918,143000,32960780,2865,2865,2865,2865,0
20230918,142900,32960780,2865,2865,2865,2865,1
20230918,142800,32957915,2855,2860,2860,2855,2
20230918,142700,32952200,2865,2865,2865,2865,1
20230918,142600,32949335,2855,2855,2855,2855,300
20230918,142500,32092835,2865,2865,2865,2865,0
20230918,142400,32092835,2865,2865,2865,2865,0
20230918,142300,32092835,2865,2865,2865,2865,0
20230918,142200,32092835,2865,2865,2865,2865,0
20230918,142100,32092835,2865,2865,2865,2865,0
20230918,142000,32092835,2865,2865,2865,2865,0
20230918,141900,32092835,2865,2865,2865,2865,0
20230918,141800,32092835,2865,2865,2865,2865,0
20230918,141700,32092835,2865,2865,2865,2865,0
20230918,141600,32092835,2865,2865,2865,2865,0
20230918,141500,32092835,2865,2865,2865,2865,0
20230918,141400,32092835,2865,2865,2865,2865,0
20230918,141300,32092835,2865,2865,2865,2865,0
20230918,141200,32092835,2865,2865,2865,2865,0
20230918,141100,32092835,2865,2865,2865,2865,0
20230918,141000,32092835,2865,2865,2865,2865,0
20230918,140900,32092835,2865,2865,2865,2865,0
20230918,140800,32092835,2865,2865,2865,2865,0
20230918,140700,32092835,2865,2855,2865,2855,6
20230918,140600,32075695,2865,2865,2865,2865,0
20230918,140500,32075695,2865,2865,2865,2865,0
20230918,140400,32075695,2865,2865,2865,2865,5
20230918,140300,32061370,2865,2865,2865,2865,0
20230918,140200,32061370,2865,2865,2865,2865,0
20230918,140100,32061370,2865,2865,2865,2865,196
20230918,140000,31499830,2870,2860,2870,2860,557
20230918,135900,29904070,2855,2855,2855,2855,0
20230918,135800,29904070,2855,2855,2855,2855,0
20230918,135700,29904070,2855,2855,2855,2855,0
20230918,135600,29904070,2855,2855,2855,2855,1487
20230918,135500,25658685,2855,2855,2855,2855,260
20230918,135400,24916385,2860,2860,2860,2860,0
20230918,135300,24916385,2860,2860,2860,2860,0
20230918,135200,24916385,2860,2860,2860,2860,0
20230918,135100,24916385,2860,2860,2860,2860,0
20230918,135000,24916385,2860,2860,2860,2860,0
20230918,134900,24916385,2860,2860,2860,2860,0
20230918,134800,24916385,2860,2860,2860,2860,0
20230918,134700,24916385,2860,2860,2860,2860,0
20230918,134600,24916385,2860,2860,2860,2860,0
20230918,134500,24916385,2860,2860,2860,2860,0
20230918,134400,24916385,2860,2860,2860,2860,274
20230918,134300,24132745,2860,2860,2860,2860,71
20230918,134200,23929685,2860,2860,2860,2860,1725
20230918,134100,18996185,2855,2855,2855,2855,1944
20230918,134000,13446065,2855,2855,2855,2855,200
20230918,133900,12875065,2855,2855,2855,2855,0
20230918,133800,12875065,2855,2855,2855,2855,88
20230918,133700,12623825,2855,2855,2855,2855,0
20230918,133600,12623825,2855,2845,2855,2845,2001
20230918,133500,6912880,2850,2850,2850,2850,41
20230918,133400,6796030,2845,2845,2845,2845,0
20230918,133300,6796030,2845,2845,2845,2845,31
20230918,133200,6707835,2855,2855,2855,2855,0
20230918,133100,6707835,2855,2855,2855,2855,0
20230918,133000,6707835,2855,2855,2855,2855,0
20230918,132900,6707835,2855,2855,2855,2855,0
20230918,132800,6707835,2855,2855,2855,2855,0
20230918,132700,6707835,2855,2855,2855,2855,0
20230918,132600,6707835,2855,2855,2855,2855,0
20230918,132500,6707835,2855,2855,2855,2855,18
20230918,132400,6656445,2855,2855,2855,2855,0
20230918,132300,6656445,2855,2855,2855,2855,0
20230918,132200,6656445,2855,2855,2855,2855,0
20230918,132100,6656445,2855,2855,2855,2855,14
20230918,132000,6616475,2850,2850,2850,2850,0
20230918,131900,6616475,2850,2850,2850,2850,0
20230918,131800,6616475,2850,2850,2850,2850,0
20230918,131700,6616475,2850,2850,2850,2850,0
20230918,131600,6616475,2850,2855,2855,2850,5
20230918,131500,6602210,2855,2855,2855,2855,0
20230918,131400,6602210,2855,2855,2855,2855,0
20230918,131300,6602210,2855,2855,2855,2855,0
20230918,131200,6602210,2855,2855,2855,2855,0
20230918,131100,6602210,2855,2855,2855,2855,0
20230918,131000,6602210,2855,2855,2855,2855,0
20230918,130900,6602210,2855,2855,2855,2855,0
20230918,130800,6602210,2855,2855,2855,2855,1
20230918,130700,6599355,2850,2850,2850,2850,0
20230918,130600,6599355,2850,2850,2850,2850,6
20230918,130500,6582255,2850,2850,2850,2850,46
20230918,130400,6451155,2850,2850,2850,2850,0
20230918,130300,6451155,2850,2850,2850,2850,0
20230918,130200,6451155,2850,2850,2850,2850,0
20230918,130100,6451155,2850,2850,2850,2850,0
20230918,130000,6451155,2850,2850,2850,2850,0
20230918,125900,6451155,2850,2850,2850,2850,25
20230918,125800,6379905,2855,2855,2855,2855,0
20230918,125700,6379905,2855,2855,2855,2855,0
20230918,125600,6379905,2855,2855,2855,2855,0
20230918,125500,6379905,2855,2855,2855,2855,0
20230918,125400,6379905,2855,2855,2855,2855,0
20230918,125300,6379905,2855,2855,2855,2855,0
20230918,125200,6379905,2855,2855,2855,2855,0
20230918,125100,6379905,2855,2855,2855,2855,0
20230918,125000,6379905,2855,2855,2855,2855,0
20230918,124900,6379905,2855,2855,2855,2855,0
20230918,124800,6379905,2855,2855,2855,2855,0
20230918,124700,6379905,2855,2855,2855,2855,0
20230918,124600,6379905,2855,2855,2855,2855,0
20230918,124500,6379905,2855,2855,2855,2855,0
20230918,124400,6379905,2855,2855,2855,2855,0
20230918,124300,6379905,2855,2855,2855,2855,0
20230918,124200,6379905,2855,2855,2855,2855,0
20230918,124100,6379905,2855,2855,2855,2855,0
20230918,124000,6379905,2855,2855,2855,2855,0
20230918,123900,6379905,2855,2855,2855,2855,0
20230918,123800,6379905,2855,2855,2855,2855,0
20230918,123700,6379905,2855,2855,2855,2855,0
20230918,123600,6379905,2855,2855,2855,2855,0
20230918,123500,6379905,2855,2855,2855,2855,0
20230918,123400,6379905,2855,2855,2855,2855,0
20230918,123300,6379905,2855,2855,2855,2855,0
20230918,123200,6379905,2855,2855,2855,2855,0
20230918,123100,6379905,2855,2855,2855,2855,0
20230918,123000,6379905,2855,2855,2855,2855,0
20230918,122900,6379905,2855,2855,2855,2855,0
20230918,122800,6379905,2855,2855,2855,2855,0
20230918,122700,6379905,2855,2855,2855,2855,0
20230918,122600,6379905,2855,2855,2855,2855,1
20230918,122500,6377050,2850,2850,2850,2850,200
20230918,122400,5807050,2850,2850,2850,2850,400
20230918,122300,4667050,2855,2855,2855,2855,0
20230918,122200,4667050,2855,2855,2855,2855,0
20230918,122100,4667050,2855,2855,2855,2855,0
20230918,122000,4667050,2855,2855,2855,2855,0
20230918,121900,4667050,2855,2855,2855,2855,2
20230918,121800,4661340,2855,2855,2855,2855,190
20230918,121700,4118890,2855,2855,2855,2855,7
20230918,121600,4098905,2855,2855,2855,2855,0
20230918,121500,4098905,2855,2855,2855,2855,1
20230918,121400,4096050,2845,2845,2845,2845,0
20230918,121300,4096050,2845,2845,2845,2845,0
20230918,121200,4096050,2845,2845,2845,2845,6
20230918,121100,4078980,2855,2855,2855,2855,0
20230918,121000,4078980,2855,2855,2855,2855,0
20230918,120900,4078980,2855,2855,2855,2855,0
20230918,120800,4078980,2855,2855,2855,2855,0
20230918,120700,4078980,2855,2855,2855,2855,0
20230918,120600,4078980,2855,2855,2855,2855,0
20230918,120500,4078980,2855,2855,2855,2855,0
20230918,120400,4078980,2855,2855,2855,2855,0
20230918,120300,4078980,2855,2855,2855,2855,0
20230918,120200,4078980,2855,2855,2855,2855,0
20230918,120100,4078980,2855,2855,2855,2855,0
20230918,120000,4078980,2855,2855,2855,2855,0
20230918,115900,4078980,2855,2855,2855,2855,0
20230918,115800,4078980,2855,2855,2855,2855,0
20230918,115700,4078980,2855,2855,2855,2855,0
20230918,115600,4078980,2855,2855,2855,2855,0
20230918,115500,4078980,2855,2855,2855,2855,0
20230918,115400,4078980,2855,2855,2855,2855,0
20230918,115300,4078980,2855,2855,2855,2855,0
20230918,115200,4078980,2855,2855,2855,2855,0
20230918,115100,4078980,2855,2855,2855,2855,0
20230918,115000,4078980,2855,2855,2855,2855,0
20230918,114900,4078980,2855,2855,2855,2855,0
20230918,114800,4078980,2855,2855,2855,2855,0
20230918,114700,4078980,2855,2855,2855,2855,0
20230918,114600,4078980,2855,2855,2855,2855,0
20230918,114500,4078980,2855,2855,2855,2855,0
20230918,114400,4078980,2855,2855,2855,2855,0
20230918,114300,4078980,2855,2855,2855,2855,0
20230918,114200,4078980,2855,2855,2855,2855,0
20230918,114100,4078980,2855,2855,2855,2855,0
20230918,114000,4078980,2855,2855,2855,2855,0
20230918,113900,4078980,2855,2855,2855,2855,0
20230918,113800,4078980,2855,2855,2855,2855,0
20230918,113700,4078980,2855,2855,2855,2855,0
20230918,113600,4078980,2855,2850,2855,2850,4
20230918,113500,4067575,2855,2855,2855,2855,0
20230918,113400,4067575,2855,2855,2855,2855,0
20230918,113300,4067575,2855,2855,2855,2855,0
20230918,113200,4067575,2855,2855,2855,2855,0
20230918,113100,4067575,2855,2855,2855,2855,100
20230918,113000,3782075,2855,2855,2855,2855,0
20230918,112900,3782075,2855,2855,2855,2855,1
20230918,112800,3779220,2855,2855,2855,2855,0
20230918,112700,3779220,2855,2855,2855,2855,0
20230918,112600,3779220,2855,2855,2855,2855,0
20230918,112500,3779220,2855,2855,2855,2855,0
20230918,112400,3779220,2855,2855,2855,2855,0
20230918,112300,3779220,2855,2855,2855,2855,0
20230918,112200,3779220,2855,2855,2855,2855,0
20230918,112100,3779220,2855,2855,2855,2855,0
20230918,112000,3779220,2855,2855,2855,2855,0
20230918,111900,3779220,2855,2855,2855,2855,0
20230918,111800,3779220,2855,2855,2855,2855,0
20230918,111700,3779220,2855,2855,2855,2855,0
20230918,111600,3779220,2855,2855,2855,2855,0
20230918,111500,3779220,2855,2855,2855,2855,0
20230918,111400,3779220,2855,2855,2855,2855,0
20230918,111300,3779220,2855,2855,2855,2855,0
20230918,111200,3779220,2855,2855,2855,2855,0
20230918,111100,3779220,2855,2855,2855,2855,1
20230918,111000,3776365,2855,2855,2855,2855,0
20230918,110900,3776365,2855,2850,2855,2850,17
20230918,110800,3727910,2835,2835,2835,2835,0
20230918,110700,3727910,2835,2835,2835,2835,0
20230918,110600,3727910,2835,2835,2835,2835,0
20230918,110500,3727910,2835,2835,2835,2835,0
20230918,110400,3727910,2835,2855,2855,2835,408
20230918,110300,2571210,2850,2850,2850,2850,5
20230918,110200,2556960,2855,2855,2855,2855,0
20230918,110100,2556960,2855,2855,2855,2855,0
20230918,110000,2556960,2855,2855,2855,2855,0
20230918,105900,2556960,2855,2855,2855,2855,0
20230918,105800,2556960,2855,2855,2855,2855,0
20230918,105700,2556960,2855,2855,2855,2855,0
20230918,105600,2556960,2855,2855,2855,2855,0
20230918,105500,2556960,2855,2855,2855,2855,0
20230918,105400,2556960,2855,2855,2855,2855,0
20230918,105300,2556960,2855,2855,2855,2855,0
20230918,105200,2556960,2855,2855,2855,2855,0
20230918,105100,2556960,2855,2855,2855,2855,0
20230918,105000,2556960,2855,2855,2855,2855,5
20230918,104900,2542685,2855,2855,2855,2855,0
20230918,104800,2542685,2855,2855,2855,2855,0
20230918,104700,2542685,2855,2840,2855,2840,23
20230918,104600,2477350,2855,2855,2855,2855,0
20230918,104500,2477350,2855,2855,2855,2855,0
20230918,104400,2477350,2855,2855,2855,2855,0
20230918,104300,2477350,2855,2855,2855,2855,0
20230918,104200,2477350,2855,2855,2855,2855,0
20230918,104100,2477350,2855,2855,2855,2855,0
20230918,104000,2477350,2855,2855,2855,2855,0
20230918,103900,2477350,2855,2855,2855,2855,0
20230918,103800,2477350,2855,2855,2855,2855,0
20230918,103700,2477350,2855,2855,2855,2855,0
20230918,103600,2477350,2855,2855,2855,2855,0
20230918,103500,2477350,2855,2855,2855,2855,0
20230918,103400,2477350,2855,2855,2855,2855,0
20230918,103300,2477350,2855,2855,2855,2855,0
20230918,103200,2477350,2855,2855,2855,2855,0
20230918,103100,2477350,2855,2855,2855,2855,0
20230918,103000,2477350,2855,2855,2855,2855,0
20230918,102900,2477350,2855,2855,2855,2855,0
20230918,102800,2477350,2855,2855,2855,2855,0
20230918,102700,2477350,2855,2855,2855,2855,0
20230918,102600,2477350,2855,2855,2855,2855,1
20230918,102500,2474495,2860,2860,2860,2860,0
20230918,102400,2474495,2860,2860,2860,2860,0
20230918,102300,2474495,2860,2860,2860,2860,0
20230918,102200,2474495,2860,2860,2860,2860,0
20230918,102100,2474495,2860,2860,2860,2860,0
20230918,102000,2474495,2860,2860,2860,2860,0
20230918,101900,2474495,2860,2860,2860,2860,0
20230918,101800,2474495,2860,2860,2860,2860,0
20230918,101700,2474495,2860,2860,2860,2860,0
20230918,101600,2474495,2860,2860,2860,2860,0
20230918,101500,2474495,2860,2860,2860,2860,0
20230918,101400,2474495,2860,2860,2860,2860,5
20230918,101300,2460195,2860,2860,2860,2860,0
20230918,101200,2460195,2860,2860,2860,2860,0
20230918,101100,2460195,2860,2860,2860,2860,0
20230918,101000,2460195,2860,2860,2860,2860,0
20230918,100900,2460195,2860,2860,2860,2860,0
20230918,100800,2460195,2860,2860,2860,2860,0
20230918,100700,2460195,2860,2860,2860,2860,0
20230918,100600,2460195,2860,2860,2860,2860,0
20230918,100500,2460195,2860,2860,2860,2860,0
20230918,100400,2460195,2860,2860,2860,2860,0
20230918,100300,2460195,2860,2860,2860,2860,0
20230918,100200,2460195,2860,2860,2860,2860,2
20230918,100100,2454475,2865,2865,2865,2865,0
20230918,100000,2454475,2865,2865,2865,2865,0
20230918,095900,2454475,2865,2865,2865,2865,0
20230918,095800,2454475,2865,2865,2865,2865,0
20230918,095700,2454475,2865,2865,2865,2865,0
20230918,095600,2454475,2865,2865,2865,2865,0
20230918,095500,2454475,2865,2865,2865,2865,0
20230918,095400,2454475,2865,2865,2865,2865,0
20230918,095300,2454475,2865,2865,2865,2865,0
20230918,095200,2454475,2865,2865,2865,2865,0
20230918,095100,2454475,2865,2860,2865,2855,15
20230918,095000,2411575,2860,2850,2860,2830,301
20230918,094900,1558365,2865,2865,2865,2865,0
20230918,094800,1558365,2865,2865,2865,2865,0
20230918,094700,1558365,2865,2865,2865,2865,0
20230918,094600,1558365,2865,2865,2865,2865,0
20230918,094500,1558365,2865,2865,2865,2865,0
20230918,094400,1558365,2865,2865,2865,2865,0
20230918,094300,1558365,2865,2865,2865,2865,0
20230918,094200,1558365,2865,2865,2865,2865,0
20230918,094100,1558365,2865,2865,2865,2865,0
20230918,094000,1558365,2865,2860,2865,2860,2
20230918,093900,1552640,2860,2860,2860,2860,0
20230918,093800,1552640,2860,2860,2860,2860,3
20230918,093700,1544060,2865,2865,2865,2865,0
20230918,093600,1544060,2865,2865,2865,2865,0
20230918,093500,1544060,2865,2865,2865,2865,0
20230918,093400,1544060,2865,2865,2865,2865,0
20230918,093300,1544060,2865,2855,2865,2855,44
20230918,093200,1418405,2855,2855,2855,2855,0
20230918,093100,1418405,2855,2855,2855,2855,0
20230918,093000,1418405,2855,2855,2855,2855,0
20230918,092900,1418405,2855,2855,2855,2855,0
20230918,092800,1418405,2855,2855,2855,2855,0
20230918,092700,1418405,2855,2855,2855,2855,0
20230918,092600,1418405,2855,2855,2855,2855,0
20230918,092500,1418405,2855,2855,2855,2855,0
20230918,092400,1418405,2855,2855,2855,2855,0
20230918,092300,1418405,2855,2855,2855,2855,0
20230918,092200,1418405,2855,2855,2855,2855,0
20230918,092100,1418405,2855,2855,2855,2855,0
20230918,092000,1418405,2855,2855,2855,2855,1
20230918,091900,1415550,2840,2840,2840,2840,72
20230918,091800,1211070,2855,2855,2855,2855,0
20230918,091700,1211070,2855,2855,2855,2855,5
20230918,091600,1196795,2855,2855,2855,2855,0
20230918,091500,1196795,2855,2855,2855,2855,0
20230918,091400,1196795,2855,2855,2855,2855,0
20230918,091300,1196795,2855,2855,2855,2855,0
20230918,091200,1196795,2855,2855,2855,2855,1
20230918,091100,1193940,2860,2860,2860,2860,1
20230918,091000,1191080,2840,2840,2840,2840,234
20230918,090900,526520,2840,2840,2840,2840,21
20230918,090800,466880,2865,2865,2865,2865,0
20230918,090700,466880,2865,2865,2865,2865,0
20230918,090600,466880,2865,2865,2865,2865,0
20230918,090500,466880,2865,2865,2865,2865,0
20230918,090400,466880,2865,2865,2865,2865,0
20230918,090300,466880,2865,2865,2865,2865,0
20230918,090200,466880,2865,2860,2865,2860,9
20230918,090100,441135,2850,2850,2850,2850,0
20230918,090000,441135,2850,2865,2865,2850,154