KissMeData/080420/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,193400,13739420,2840,2840,2840,2840,108
20230919,193300,13739420,2840,2840,2840,2840,0
20230919,193200,13739420,2840,2840,2840,2840,0
20230919,193100,13739420,2840,2840,2840,2840,0
20230919,193000,13739420,2840,2840,2840,2840,0
20230919,192900,13739420,2840,2840,2840,2840,0
20230919,192800,13739420,2840,2840,2840,2840,0
20230919,192700,13739420,2840,2840,2840,2840,0
20230919,192600,13739420,2840,2840,2840,2840,0
20230919,192500,13739420,2840,2840,2840,2840,0
20230919,192400,13739420,2840,2840,2840,2840,0
20230919,192300,13739420,2840,2840,2840,2840,0
20230919,192200,13739420,2840,2840,2840,2840,0
20230919,192100,13739420,2840,2840,2840,2840,0
20230919,192000,13739420,2840,2840,2840,2840,0
20230919,191900,13739420,2840,2840,2840,2840,0
20230919,191800,13739420,2840,2840,2840,2840,0
20230919,191700,13739420,2840,2840,2840,2840,0
20230919,191600,13739420,2840,2840,2840,2840,0
20230919,191500,13739420,2840,2840,2840,2840,0
20230919,191400,13739420,2840,2840,2840,2840,0
20230919,191300,13739420,2840,2840,2840,2840,0
20230919,191200,13739420,2840,2840,2840,2840,0
20230919,191100,13739420,2840,2840,2840,2840,0
20230919,191000,13739420,2840,2840,2840,2840,0
20230919,190900,13739420,2840,2840,2840,2840,0
20230919,190800,13739420,2840,2840,2840,2840,0
20230919,190700,13739420,2840,2840,2840,2840,0
20230919,190600,13739420,2840,2840,2840,2840,0
20230919,190500,13739420,2840,2840,2840,2840,0
20230919,190400,13739420,2840,2840,2840,2840,108
20230919,190300,13739420,2840,2840,2840,2840,0
20230919,190200,13739420,2840,2840,2840,2840,0
20230919,190100,13739420,2840,2840,2840,2840,0
20230919,190000,13739420,2840,2840,2840,2840,0
20230919,185900,13739420,2840,2840,2840,2840,0
20230919,185800,13739420,2840,2840,2840,2840,0
20230919,185700,13739420,2840,2840,2840,2840,0
20230919,185600,13739420,2840,2840,2840,2840,0
20230919,185500,13739420,2840,2840,2840,2840,0
20230919,185400,13739420,2840,2840,2840,2840,0
20230919,185300,13739420,2840,2840,2840,2840,0
20230919,185200,13739420,2840,2840,2840,2840,0
20230919,185100,13739420,2840,2840,2840,2840,0
20230919,185000,13739420,2840,2840,2840,2840,0
20230919,184900,13739420,2840,2840,2840,2840,0
20230919,184800,13739420,2840,2840,2840,2840,0
20230919,184700,13739420,2840,2840,2840,2840,0
20230919,184600,13739420,2840,2840,2840,2840,0
20230919,184500,13739420,2840,2840,2840,2840,0
20230919,184400,13739420,2840,2840,2840,2840,0
20230919,184300,13739420,2840,2840,2840,2840,0
20230919,184200,13739420,2840,2840,2840,2840,0
20230919,184100,13739420,2840,2840,2840,2840,0
20230919,184000,13739420,2840,2840,2840,2840,0
20230919,183900,13739420,2840,2840,2840,2840,0
20230919,183800,13739420,2840,2840,2840,2840,0
20230919,183700,13739420,2840,2840,2840,2840,0
20230919,183600,13739420,2840,2840,2840,2840,0
20230919,183500,13739420,2840,2840,2840,2840,0
20230919,183400,13739420,2840,2840,2840,2840,108
20230919,183300,13739420,2840,2840,2840,2840,0
20230919,183200,13739420,2840,2840,2840,2840,0
20230919,183100,13739420,2840,2840,2840,2840,0
20230919,183000,13739420,2840,2840,2840,2840,0
20230919,182900,13739420,2840,2840,2840,2840,0
20230919,182800,13739420,2840,2840,2840,2840,0
20230919,182700,13739420,2840,2840,2840,2840,0
20230919,182600,13739420,2840,2840,2840,2840,0
20230919,182500,13739420,2840,2840,2840,2840,0
20230919,182400,13739420,2840,2840,2840,2840,0
20230919,182300,13739420,2840,2840,2840,2840,0
20230919,182200,13739420,2840,2840,2840,2840,0
20230919,182100,13739420,2840,2840,2840,2840,0
20230919,182000,13739420,2840,2840,2840,2840,0
20230919,181900,13739420,2840,2840,2840,2840,0
20230919,181800,13739420,2840,2840,2840,2840,0
20230919,181700,13739420,2840,2840,2840,2840,0
20230919,181600,13739420,2840,2840,2840,2840,0
20230919,181500,13739420,2840,2840,2840,2840,0
20230919,181400,13739420,2840,2840,2840,2840,0
20230919,181300,13739420,2840,2840,2840,2840,0
20230919,181200,13739420,2840,2840,2840,2840,0
20230919,181100,13739420,2840,2840,2840,2840,0
20230919,181000,13739420,2840,2840,2840,2840,0
20230919,180900,13739420,2840,2840,2840,2840,0
20230919,180800,13739420,2840,2840,2840,2840,0
20230919,180700,13739420,2840,2840,2840,2840,0
20230919,180600,13739420,2840,2840,2840,2840,0
20230919,180500,13739420,2840,2840,2840,2840,0
20230919,180400,13739420,2840,2840,2840,2840,108
20230919,180300,13739420,2840,2840,2840,2840,0
20230919,180200,13739420,2840,2840,2840,2840,0
20230919,180100,13739420,2840,2840,2840,2840,0
20230919,180000,13739420,2840,2840,2840,2840,0
20230919,175900,13739420,2840,2840,2840,2840,0
20230919,175800,13739420,2840,2840,2840,2840,0
20230919,175700,13739420,2840,2840,2840,2840,0
20230919,175600,13739420,2840,2840,2840,2840,0
20230919,175500,13739420,2840,2840,2840,2840,0
20230919,175400,13739420,2840,2840,2840,2840,0
20230919,175300,13739420,2840,2840,2840,2840,0
20230919,175200,13739420,2840,2840,2840,2840,0
20230919,175100,13739420,2840,2840,2840,2840,0
20230919,175000,13739420,2840,2840,2840,2840,0
20230919,174900,13739420,2840,2840,2840,2840,0
20230919,174800,13739420,2840,2840,2840,2840,0
20230919,174700,13739420,2840,2840,2840,2840,0
20230919,174600,13739420,2840,2840,2840,2840,0
20230919,174500,13739420,2840,2840,2840,2840,0
20230919,174400,13739420,2840,2840,2840,2840,0
20230919,174300,13739420,2840,2840,2840,2840,0
20230919,174200,13739420,2840,2840,2840,2840,0
20230919,174100,13739420,2840,2840,2840,2840,0
20230919,174000,13739420,2840,2840,2840,2840,0
20230919,173900,13739420,2840,2840,2840,2840,0
20230919,173800,13739420,2840,2840,2840,2840,0
20230919,173700,13739420,2840,2840,2840,2840,0
20230919,173600,13739420,2840,2840,2840,2840,0
20230919,173500,13739420,2840,2840,2840,2840,0
20230919,173400,13739420,2840,2840,2840,2840,108
20230919,173300,13739420,2840,2840,2840,2840,0
20230919,173200,13739420,2840,2840,2840,2840,0
20230919,173100,13739420,2840,2840,2840,2840,0
20230919,173000,13739420,2840,2840,2840,2840,0
20230919,172900,13739420,2840,2840,2840,2840,0
20230919,172800,13739420,2840,2840,2840,2840,0
20230919,172700,13739420,2840,2840,2840,2840,0
20230919,172600,13739420,2840,2840,2840,2840,0
20230919,172500,13739420,2840,2840,2840,2840,0
20230919,172400,13739420,2840,2840,2840,2840,0
20230919,172300,13739420,2840,2840,2840,2840,0
20230919,172200,13739420,2840,2840,2840,2840,0
20230919,172100,13739420,2840,2840,2840,2840,0
20230919,172000,13739420,2840,2840,2840,2840,0
20230919,171900,13739420,2840,2840,2840,2840,0
20230919,171800,13739420,2840,2840,2840,2840,0
20230919,171700,13739420,2840,2840,2840,2840,0
20230919,171600,13739420,2840,2840,2840,2840,0
20230919,171500,13739420,2840,2840,2840,2840,0
20230919,171400,13739420,2840,2840,2840,2840,0
20230919,171300,13739420,2840,2840,2840,2840,0
20230919,171200,13739420,2840,2840,2840,2840,0
20230919,171100,13739420,2840,2840,2840,2840,0
20230919,171000,13739420,2840,2840,2840,2840,0
20230919,170900,13739420,2840,2840,2840,2840,0
20230919,170800,13739420,2840,2840,2840,2840,0
20230919,170700,13739420,2840,2840,2840,2840,0
20230919,170600,13739420,2840,2840,2840,2840,0
20230919,170500,13739420,2840,2840,2840,2840,0
20230919,170400,13739420,2840,2840,2840,2840,108
20230919,170300,13739420,2840,2840,2840,2840,0
20230919,170200,13739420,2840,2840,2840,2840,0
20230919,170100,13739420,2840,2840,2840,2840,0
20230919,170000,13739420,2840,2840,2840,2840,0
20230919,165900,13739420,2840,2840,2840,2840,0
20230919,165800,13739420,2840,2840,2840,2840,0
20230919,165700,13739420,2840,2840,2840,2840,0
20230919,165600,13739420,2840,2840,2840,2840,0
20230919,165500,13739420,2840,2840,2840,2840,0
20230919,165400,13739420,2840,2840,2840,2840,0
20230919,165300,13739420,2840,2840,2840,2840,0
20230919,165200,13739420,2840,2840,2840,2840,0
20230919,165100,13739420,2840,2840,2840,2840,0
20230919,165000,13739420,2840,2840,2840,2840,0
20230919,164900,13739420,2840,2840,2840,2840,0
20230919,164800,13739420,2840,2840,2840,2840,0
20230919,164700,13739420,2840,2840,2840,2840,0
20230919,164600,13739420,2840,2840,2840,2840,0
20230919,164500,13739420,2840,2840,2840,2840,0
20230919,164400,13739420,2840,2840,2840,2840,0
20230919,164300,13739420,2840,2840,2840,2840,0
20230919,164200,13739420,2840,2840,2840,2840,0
20230919,164100,13739420,2840,2840,2840,2840,0
20230919,164000,13739420,2840,2840,2840,2840,0
20230919,163900,13739420,2840,2840,2840,2840,0
20230919,163800,13739420,2840,2840,2840,2840,0
20230919,163700,13739420,2840,2840,2840,2840,0
20230919,163600,13739420,2840,2840,2840,2840,0
20230919,163500,13739420,2840,2840,2840,2840,0
20230919,163400,13739420,2840,2840,2840,2840,108
20230919,163300,13739420,2840,2840,2840,2840,0
20230919,163200,13739420,2840,2840,2840,2840,0
20230919,163100,13739420,2840,2840,2840,2840,0
20230919,163000,13739420,2840,2840,2840,2840,0
20230919,162900,13739420,2840,2840,2840,2840,0
20230919,162800,13739420,2840,2840,2840,2840,0
20230919,162700,13739420,2840,2840,2840,2840,0
20230919,162600,13739420,2840,2840,2840,2840,0
20230919,162500,13739420,2840,2840,2840,2840,0
20230919,162400,13739420,2840,2840,2840,2840,0
20230919,162300,13739420,2840,2840,2840,2840,0
20230919,162200,13739420,2840,2840,2840,2840,0
20230919,162100,13739420,2840,2840,2840,2840,0
20230919,162000,13739420,2840,2840,2840,2840,0
20230919,161900,13739420,2840,2840,2840,2840,0
20230919,161800,13739420,2840,2840,2840,2840,0
20230919,161700,13739420,2840,2840,2840,2840,0
20230919,161600,13739420,2840,2840,2840,2840,0
20230919,161500,13739420,2840,2840,2840,2840,0
20230919,161400,13739420,2840,2840,2840,2840,0
20230919,161300,13739420,2840,2840,2840,2840,0
20230919,161200,13739420,2840,2840,2840,2840,0
20230919,161100,13739420,2840,2840,2840,2840,0
20230919,161000,13739420,2840,2840,2840,2840,0
20230919,160900,13739420,2840,2840,2840,2840,0
20230919,160800,13739420,2840,2840,2840,2840,0
20230919,160700,13739420,2840,2840,2840,2840,0
20230919,160600,13739420,2840,2840,2840,2840,0
20230919,160500,13739420,2840,2840,2840,2840,0
20230919,160400,13739420,2840,2840,2840,2840,108
20230919,160300,13739420,2840,2840,2840,2840,0
20230919,160200,13739420,2840,2840,2840,2840,0
20230919,160100,13739420,2840,2840,2840,2840,0
20230919,160000,13739420,2840,2840,2840,2840,0
20230919,155900,13739420,2840,2840,2840,2840,0
20230919,155800,13739420,2840,2840,2840,2840,0
20230919,155700,13739420,2840,2840,2840,2840,0
20230919,155600,13739420,2840,2840,2840,2840,0
20230919,155500,13739420,2840,2840,2840,2840,0
20230919,155400,13739420,2840,2840,2840,2840,0
20230919,155300,13739420,2840,2840,2840,2840,0
20230919,155200,13739420,2840,2840,2840,2840,0
20230919,155100,13739420,2840,2840,2840,2840,0
20230919,155000,13739420,2840,2840,2840,2840,0
20230919,154900,13739420,2840,2840,2840,2840,0
20230919,154800,13739420,2840,2840,2840,2840,0
20230919,154700,13739420,2840,2840,2840,2840,0
20230919,154600,13739420,2840,2840,2840,2840,0
20230919,154500,13739420,2840,2840,2840,2840,0
20230919,154400,13739420,2840,2840,2840,2840,0
20230919,154300,13739420,2840,2840,2840,2840,0
20230919,154200,13739420,2840,2840,2840,2840,0
20230919,154100,13739420,2840,2840,2840,2840,0
20230919,154000,13739420,2840,2840,2840,2840,0
20230919,153900,13739420,2840,2840,2840,2840,0
20230919,153800,13739420,2840,2840,2840,2840,0
20230919,153700,13739420,2840,2840,2840,2840,0
20230919,153600,13739420,2840,2840,2840,2840,0
20230919,153500,13739420,2840,2840,2840,2840,0
20230919,153400,13739420,2840,2840,2840,2840,108
20230919,153300,13739420,2840,2840,2840,2840,0
20230919,153200,13739420,2840,2840,2840,2840,0
20230919,153100,13739420,2840,2840,2840,2840,0
20230919,153000,13739420,2840,2840,2840,2840,108
20230919,152900,13432700,2830,2830,2830,2830,0
20230919,152800,13432700,2830,2830,2830,2830,0
20230919,152700,13432700,2830,2830,2830,2830,0
20230919,152600,13432700,2830,2830,2830,2830,0
20230919,152500,13432700,2830,2830,2830,2830,0
20230919,152400,13432700,2830,2830,2830,2830,0
20230919,152300,13432700,2830,2830,2830,2830,0
20230919,152200,13432700,2830,2830,2830,2830,0
20230919,152100,13432700,2830,2830,2830,2830,0
20230919,152000,13432700,2830,2830,2830,2830,0
20230919,151900,13432700,2830,2830,2830,2830,0
20230919,151800,13432700,2830,2830,2830,2830,6
20230919,151700,13415720,2830,2830,2830,2830,0
20230919,151600,13415720,2830,2830,2830,2830,54
20230919,151500,13262900,2840,2840,2840,2840,0
20230919,151400,13262900,2840,2840,2840,2840,0
20230919,151300,13262900,2840,2840,2840,2840,0
20230919,151200,13262900,2840,2840,2840,2840,0
20230919,151100,13262900,2840,2840,2840,2840,0
20230919,151000,13262900,2840,2840,2840,2840,0
20230919,150900,13262900,2840,2840,2840,2840,1
20230919,150800,13260060,2830,2830,2830,2830,31
20230919,150700,13172330,2840,2840,2840,2840,0
20230919,150600,13172330,2840,2840,2840,2840,0
20230919,150500,13172330,2840,2840,2840,2840,0
20230919,150400,13172330,2840,2840,2840,2840,0
20230919,150300,13172330,2840,2840,2840,2840,0
20230919,150200,13172330,2840,2840,2840,2840,0
20230919,150100,13172330,2840,2840,2840,2840,0
20230919,150000,13172330,2840,2840,2840,2840,0
20230919,145900,13172330,2840,2840,2840,2840,1
20230919,145800,13169490,2830,2835,2835,2830,5
20230919,145700,13155335,2830,2830,2830,2830,3
20230919,145600,13146845,2840,2840,2840,2840,100
20230919,145500,12862845,2840,2840,2840,2840,0
20230919,145400,12862845,2840,2840,2840,2840,0
20230919,145300,12862845,2840,2840,2840,2840,0
20230919,145200,12862845,2840,2840,2840,2840,0
20230919,145100,12862845,2840,2840,2840,2840,1
20230919,145000,12860005,2830,2830,2830,2830,0
20230919,144900,12860005,2830,2830,2830,2830,0
20230919,144800,12860005,2830,2830,2830,2830,6
20230919,144700,12843025,2840,2840,2840,2840,0
20230919,144600,12843025,2840,2840,2840,2840,0
20230919,144500,12843025,2840,2840,2840,2840,0
20230919,144400,12843025,2840,2840,2840,2840,0
20230919,144300,12843025,2840,2840,2840,2840,0
20230919,144200,12843025,2840,2840,2840,2840,0
20230919,144100,12843025,2840,2840,2840,2840,100
20230919,144000,12559025,2840,2840,2840,2840,0
20230919,143900,12559025,2840,2840,2840,2840,0
20230919,143800,12559025,2840,2840,2840,2840,0
20230919,143700,12559025,2840,2840,2840,2840,1
20230919,143600,12556185,2840,2840,2840,2840,0
20230919,143500,12556185,2840,2840,2840,2840,0
20230919,143400,12556185,2840,2840,2840,2840,0
20230919,143300,12556185,2840,2840,2840,2840,0
20230919,143200,12556185,2840,2835,2840,2835,2
20230919,143100,12550510,2830,2830,2830,2830,0
20230919,143000,12550510,2830,2830,2830,2830,0
20230919,142900,12550510,2830,2830,2830,2830,3
20230919,142800,12542020,2830,2830,2830,2830,62
20230919,142700,12366560,2830,2830,2830,2830,34
20230919,142600,12270340,2830,2830,2830,2830,0
20230919,142500,12270340,2830,2830,2830,2830,0
20230919,142400,12270340,2830,2830,2830,2830,1
20230919,142300,12267510,2830,2830,2830,2830,0
20230919,142200,12267510,2830,2830,2830,2830,0
20230919,142100,12267510,2830,2830,2830,2830,5
20230919,142000,12253360,2830,2830,2830,2830,0
20230919,141900,12253360,2830,2830,2830,2830,0
20230919,141800,12253360,2830,2830,2830,2830,0
20230919,141700,12253360,2830,2830,2830,2830,0
20230919,141600,12253360,2830,2830,2830,2830,1
20230919,141500,12250530,2825,2825,2825,2825,0
20230919,141400,12250530,2825,2825,2825,2825,2
20230919,141300,12244880,2825,2825,2825,2825,0
20230919,141200,12244880,2825,2825,2825,2825,0
20230919,141100,12244880,2825,2825,2825,2825,0
20230919,141000,12244880,2825,2825,2825,2825,0
20230919,140900,12244880,2825,2825,2825,2825,0
20230919,140800,12244880,2825,2825,2825,2825,0
20230919,140700,12244880,2825,2825,2825,2825,0
20230919,140600,12244880,2825,2825,2825,2825,5
20230919,140500,12230755,2825,2825,2825,2825,0
20230919,140400,12230755,2825,2825,2825,2825,0
20230919,140300,12230755,2825,2825,2825,2825,0
20230919,140200,12230755,2825,2825,2825,2825,0
20230919,140100,12230755,2825,2825,2825,2825,0
20230919,140000,12230755,2825,2825,2825,2825,0
20230919,135900,12230755,2825,2825,2825,2825,0
20230919,135800,12230755,2825,2825,2825,2825,0
20230919,135700,12230755,2825,2825,2825,2825,0
20230919,135600,12230755,2825,2825,2825,2825,0
20230919,135500,12230755,2825,2825,2825,2825,0
20230919,135400,12230755,2825,2825,2825,2825,0
20230919,135300,12230755,2825,2825,2825,2825,0
20230919,135200,12230755,2825,2825,2825,2825,0
20230919,135100,12230755,2825,2825,2825,2825,0
20230919,135000,12230755,2825,2825,2825,2825,0
20230919,134900,12230755,2825,2825,2825,2825,0
20230919,134800,12230755,2825,2825,2825,2825,0
20230919,134700,12230755,2825,2825,2825,2825,0
20230919,134600,12230755,2825,2825,2825,2825,0
20230919,134500,12230755,2825,2825,2825,2825,141
20230919,134400,11832430,2830,2830,2830,2830,62
20230919,134300,11656970,2830,2830,2830,2830,0
20230919,134200,11656970,2830,2830,2830,2830,0
20230919,134100,11656970,2830,2830,2830,2830,2
20230919,134000,11651310,2830,2830,2830,2830,32
20230919,133900,11560750,2830,2830,2830,2830,31
20230919,133800,11473020,2830,2830,2830,2830,863
20230919,133700,9030730,2830,2830,2830,2830,0
20230919,133600,9030730,2830,2830,2830,2830,0
20230919,133500,9030730,2830,2830,2830,2830,0
20230919,133400,9030730,2830,2830,2830,2830,0
20230919,133300,9030730,2830,2830,2830,2830,0
20230919,133200,9030730,2830,2830,2830,2830,0
20230919,133100,9030730,2830,2830,2830,2830,0
20230919,133000,9030730,2830,2830,2830,2830,0
20230919,132900,9030730,2830,2830,2830,2830,0
20230919,132800,9030730,2830,2830,2830,2830,0
20230919,132700,9030730,2830,2830,2830,2830,0
20230919,132600,9030730,2830,2835,2835,2830,10
20230919,132500,9002420,2835,2835,2835,2835,0
20230919,132400,9002420,2835,2835,2835,2835,0
20230919,132300,9002420,2835,2835,2835,2835,1
20230919,132200,8999585,2845,2845,2845,2845,0
20230919,132100,8999585,2845,2845,2845,2845,0
20230919,132000,8999585,2845,2845,2845,2845,0
20230919,131900,8999585,2845,2845,2845,2845,0
20230919,131800,8999585,2845,2845,2845,2845,0
20230919,131700,8999585,2845,2845,2845,2845,0
20230919,131600,8999585,2845,2845,2845,2845,0
20230919,131500,8999585,2845,2845,2845,2845,0
20230919,131400,8999585,2845,2845,2845,2845,0
20230919,131300,8999585,2845,2845,2845,2845,0
20230919,131200,8999585,2845,2845,2845,2845,0
20230919,131100,8999585,2845,2845,2845,2845,0
20230919,131000,8999585,2845,2845,2845,2845,0
20230919,130900,8999585,2845,2845,2845,2845,0
20230919,130800,8999585,2845,2845,2845,2845,0
20230919,130700,8999585,2845,2845,2845,2845,0
20230919,130600,8999585,2845,2845,2845,2845,0
20230919,130500,8999585,2845,2845,2845,2845,0
20230919,130400,8999585,2845,2845,2845,2845,0
20230919,130300,8999585,2845,2845,2845,2845,0
20230919,130200,8999585,2845,2845,2845,2845,0
20230919,130100,8999585,2845,2845,2845,2845,0
20230919,130000,8999585,2845,2845,2845,2845,0
20230919,125900,8999585,2845,2845,2845,2845,0
20230919,125800,8999585,2845,2845,2845,2845,0
20230919,125700,8999585,2845,2845,2845,2845,0
20230919,125600,8999585,2845,2845,2845,2845,0
20230919,125500,8999585,2845,2835,2845,2835,14
20230919,125400,8959885,2830,2830,2830,2830,12
20230919,125300,8925925,2830,2830,2830,2830,12
20230919,125200,8891965,2830,2830,2830,2830,323
20230919,125100,7977875,2840,2840,2840,2840,0
20230919,125000,7977875,2840,2840,2840,2840,0
20230919,124900,7977875,2840,2840,2840,2840,0
20230919,124800,7977875,2840,2840,2840,2840,0
20230919,124700,7977875,2840,2840,2840,2840,41
20230919,124600,7861435,2840,2840,2840,2840,0
20230919,124500,7861435,2840,2840,2840,2840,0
20230919,124400,7861435,2840,2840,2840,2840,0
20230919,124300,7861435,2840,2840,2840,2840,0
20230919,124200,7861435,2840,2840,2840,2840,0
20230919,124100,7861435,2840,2840,2840,2840,0
20230919,124000,7861435,2840,2840,2840,2840,0
20230919,123900,7861435,2840,2840,2840,2840,0
20230919,123800,7861435,2840,2840,2840,2840,0
20230919,123700,7861435,2840,2840,2840,2840,0
20230919,123600,7861435,2840,2840,2840,2840,1
20230919,123500,7858595,2830,2830,2830,2830,0
20230919,123400,7858595,2830,2830,2830,2830,0
20230919,123300,7858595,2830,2830,2830,2830,138
20230919,123200,7468055,2830,2830,2830,2830,0
20230919,123100,7468055,2830,2830,2830,2830,0
20230919,123000,7468055,2830,2830,2830,2830,0
20230919,122900,7468055,2830,2830,2830,2830,0
20230919,122800,7468055,2830,2835,2835,2830,17
20230919,122700,7419940,2840,2840,2840,2840,0
20230919,122600,7419940,2840,2840,2840,2840,0
20230919,122500,7419940,2840,2840,2840,2840,0
20230919,122400,7419940,2840,2840,2840,2840,0
20230919,122300,7419940,2840,2840,2840,2840,0
20230919,122200,7419940,2840,2840,2840,2840,0
20230919,122100,7419940,2840,2840,2840,2840,0
20230919,122000,7419940,2840,2840,2840,2840,150
20230919,121900,6993940,2840,2840,2840,2840,0
20230919,121800,6993940,2840,2840,2840,2840,0
20230919,121700,6993940,2840,2840,2840,2840,0
20230919,121600,6993940,2840,2840,2840,2840,0
20230919,121500,6993940,2840,2840,2840,2840,0
20230919,121400,6993940,2840,2840,2840,2840,0
20230919,121300,6993940,2840,2840,2840,2840,0
20230919,121200,6993940,2840,2840,2840,2840,0
20230919,121100,6993940,2840,2840,2840,2840,0
20230919,121000,6993940,2840,2840,2840,2840,0
20230919,120900,6993940,2840,2840,2840,2840,0
20230919,120800,6993940,2840,2840,2840,2840,0
20230919,120700,6993940,2840,2840,2840,2840,0
20230919,120600,6993940,2840,2840,2840,2840,0
20230919,120500,6993940,2840,2840,2840,2840,0
20230919,120400,6993940,2840,2840,2840,2840,0
20230919,120300,6993940,2840,2840,2840,2840,35
20230919,120200,6894540,2840,2840,2840,2840,0
20230919,120100,6894540,2840,2840,2840,2840,0
20230919,120000,6894540,2840,2840,2840,2840,0
20230919,115900,6894540,2840,2840,2840,2840,0
20230919,115800,6894540,2840,2840,2840,2840,0
20230919,115700,6894540,2840,2840,2840,2840,0
20230919,115600,6894540,2840,2840,2840,2840,0
20230919,115500,6894540,2840,2840,2840,2840,0
20230919,115400,6894540,2840,2840,2840,2840,0
20230919,115300,6894540,2840,2840,2840,2840,0
20230919,115200,6894540,2840,2840,2840,2840,0
20230919,115100,6894540,2840,2840,2840,2840,0
20230919,115000,6894540,2840,2840,2840,2840,0
20230919,114900,6894540,2840,2840,2840,2840,0
20230919,114800,6894540,2840,2840,2840,2840,0
20230919,114700,6894540,2840,2840,2840,2840,0
20230919,114600,6894540,2840,2840,2840,2840,0
20230919,114500,6894540,2840,2840,2840,2840,0
20230919,114400,6894540,2840,2840,2840,2840,0
20230919,114300,6894540,2840,2840,2840,2840,10
20230919,114200,6866140,2840,2840,2840,2840,0
20230919,114100,6866140,2840,2840,2840,2840,0
20230919,114000,6866140,2840,2840,2840,2840,1
20230919,113900,6863300,2830,2830,2830,2830,20
20230919,113800,6806700,2840,2840,2840,2840,0
20230919,113700,6806700,2840,2840,2840,2840,0
20230919,113600,6806700,2840,2840,2840,2840,0
20230919,113500,6806700,2840,2840,2840,2840,0
20230919,113400,6806700,2840,2840,2840,2840,0
20230919,113300,6806700,2840,2840,2840,2840,2
20230919,113200,6801020,2840,2840,2840,2840,0
20230919,113100,6801020,2840,2840,2840,2840,0
20230919,113000,6801020,2840,2840,2840,2840,0
20230919,112900,6801020,2840,2840,2840,2840,0
20230919,112800,6801020,2840,2840,2840,2840,1
20230919,112700,6798180,2835,2835,2835,2835,0
20230919,112600,6798180,2835,2835,2835,2830,325
20230919,112500,5878100,2840,2840,2840,2840,0
20230919,112400,5878100,2840,2840,2840,2840,0
20230919,112300,5878100,2840,2840,2840,2840,0
20230919,112200,5878100,2840,2840,2840,2840,0
20230919,112100,5878100,2840,2840,2840,2840,0
20230919,112000,5878100,2840,2840,2840,2840,0
20230919,111900,5878100,2840,2840,2840,2840,0
20230919,111800,5878100,2840,2840,2840,2840,10
20230919,111700,5849700,2845,2845,2845,2845,0
20230919,111600,5849700,2845,2845,2845,2845,0
20230919,111500,5849700,2845,2845,2845,2845,0
20230919,111400,5849700,2845,2845,2845,2845,0
20230919,111300,5849700,2845,2845,2845,2845,0
20230919,111200,5849700,2845,2845,2845,2845,0
20230919,111100,5849700,2845,2845,2845,2845,1
20230919,111000,5846855,2840,2840,2840,2840,0
20230919,110900,5846855,2840,2840,2840,2840,0
20230919,110800,5846855,2840,2840,2840,2840,0
20230919,110700,5846855,2840,2840,2840,2840,795
20230919,110600,3589055,2845,2845,2845,2845,0
20230919,110500,3589055,2845,2845,2845,2845,0
20230919,110400,3589055,2845,2845,2845,2845,0
20230919,110300,3589055,2845,2845,2845,2845,0
20230919,110200,3589055,2845,2845,2845,2845,0
20230919,110100,3589055,2845,2845,2845,2845,0
20230919,110000,3589055,2845,2845,2845,2845,1
20230919,105900,3586210,2840,2840,2840,2840,3
20230919,105800,3577690,2845,2845,2845,2845,0
20230919,105700,3577690,2845,2845,2845,2845,0
20230919,105600,3577690,2845,2845,2845,2845,0
20230919,105500,3577690,2845,2845,2845,2845,0
20230919,105400,3577690,2845,2845,2845,2845,0
20230919,105300,3577690,2845,2845,2845,2845,0
20230919,105200,3577690,2845,2845,2845,2845,1
20230919,105100,3574845,2840,2840,2840,2840,10
20230919,105000,3546445,2840,2840,2840,2840,0
20230919,104900,3546445,2840,2840,2840,2840,0
20230919,104800,3546445,2840,2840,2840,2840,0
20230919,104700,3546445,2840,2840,2840,2840,0
20230919,104600,3546445,2840,2840,2840,2840,0
20230919,104500,3546445,2840,2840,2840,2840,0
20230919,104400,3546445,2840,2840,2840,2840,5
20230919,104300,3532245,2850,2850,2850,2850,0
20230919,104200,3532245,2850,2850,2850,2850,0
20230919,104100,3532245,2850,2850,2850,2850,0
20230919,104000,3532245,2850,2850,2850,2850,0
20230919,103900,3532245,2850,2850,2850,2850,0
20230919,103800,3532245,2850,2850,2850,2850,0
20230919,103700,3532245,2850,2850,2850,2850,0
20230919,103600,3532245,2850,2850,2850,2850,0
20230919,103500,3532245,2850,2850,2850,2850,0
20230919,103400,3532245,2850,2850,2850,2850,0
20230919,103300,3532245,2850,2850,2850,2850,1
20230919,103200,3529395,2840,2840,2840,2840,4
20230919,103100,3518035,2850,2850,2850,2850,0
20230919,103000,3518035,2850,2850,2850,2850,0
20230919,102900,3518035,2850,2850,2850,2850,0
20230919,102800,3518035,2850,2850,2850,2850,0
20230919,102700,3518035,2850,2850,2850,2850,0
20230919,102600,3518035,2850,2850,2850,2850,0
20230919,102500,3518035,2850,2850,2850,2850,0
20230919,102400,3518035,2850,2850,2850,2850,0
20230919,102300,3518035,2850,2850,2850,2850,0
20230919,102200,3518035,2850,2850,2850,2850,0
20230919,102100,3518035,2850,2850,2850,2850,0
20230919,102000,3518035,2850,2850,2850,2850,0
20230919,101900,3518035,2850,2850,2850,2850,0
20230919,101800,3518035,2850,2850,2850,2850,1
20230919,101700,3515185,2845,2845,2845,2845,0
20230919,101600,3515185,2845,2845,2845,2845,0
20230919,101500,3515185,2845,2845,2845,2845,1
20230919,101400,3512340,2840,2840,2840,2840,0
20230919,101300,3512340,2840,2840,2840,2840,0
20230919,101200,3512340,2840,2840,2840,2840,0
20230919,101100,3512340,2840,2840,2840,2840,0
20230919,101000,3512340,2840,2840,2840,2840,0
20230919,100900,3512340,2840,2840,2840,2840,0
20230919,100800,3512340,2840,2840,2840,2840,19
20230919,100700,3458380,2840,2840,2840,2840,1
20230919,100600,3455540,2850,2850,2850,2850,0
20230919,100500,3455540,2850,2850,2850,2850,1
20230919,100400,3452690,2840,2840,2840,2840,0
20230919,100300,3452690,2840,2840,2840,2840,3
20230919,100200,3444170,2840,2840,2850,2840,9
20230919,100100,3418600,2850,2850,2850,2850,0
20230919,100000,3418600,2850,2850,2850,2850,0
20230919,095900,3418600,2850,2850,2850,2850,0
20230919,095800,3418600,2850,2845,2850,2845,11
20230919,095700,3387300,2840,2840,2840,2840,0
20230919,095600,3387300,2840,2840,2840,2840,0
20230919,095500,3387300,2840,2840,2840,2840,0
20230919,095400,3387300,2840,2840,2840,2840,100
20230919,095300,3103300,2860,2860,2860,2860,0
20230919,095200,3103300,2860,2860,2860,2860,5
20230919,095100,3089000,2850,2850,2850,2850,10
20230919,095000,3060500,2865,2865,2865,2865,0
20230919,094900,3060500,2865,2865,2865,2865,0
20230919,094800,3060500,2865,2865,2865,2865,0
20230919,094700,3060500,2865,2865,2865,2865,0
20230919,094600,3060500,2865,2865,2865,2865,0
20230919,094500,3060500,2865,2865,2865,2865,0
20230919,094400,3060500,2865,2865,2865,2865,0
20230919,094300,3060500,2865,2865,2865,2865,0
20230919,094200,3060500,2865,2865,2865,2865,0
20230919,094100,3060500,2865,2865,2865,2865,0
20230919,094000,3060500,2865,2845,2865,2845,17
20230919,093900,3012100,2835,2850,2850,2835,315
20230919,093800,2119060,2840,2840,2840,2840,8
20230919,093700,2096340,2850,2850,2850,2850,0
20230919,093600,2096340,2850,2850,2850,2850,0
20230919,093500,2096340,2850,2850,2850,2850,1
20230919,093400,2093490,2850,2850,2850,2850,0
20230919,093300,2093490,2850,2850,2850,2850,0
20230919,093200,2093490,2850,2850,2850,2850,0
20230919,093100,2093490,2850,2845,2850,2845,24
20230919,093000,2025205,2845,2845,2845,2845,200
20230919,092900,1456205,2845,2845,2845,2845,0
20230919,092800,1456205,2845,2845,2845,2845,0
20230919,092700,1456205,2845,2845,2845,2845,0
20230919,092600,1456205,2845,2845,2845,2845,17
20230919,092500,1407840,2850,2850,2850,2850,0
20230919,092400,1407840,2850,2850,2850,2850,0
20230919,092300,1407840,2850,2850,2850,2850,0
20230919,092200,1407840,2850,2850,2850,2850,0
20230919,092100,1407840,2850,2850,2850,2850,0
20230919,092000,1407840,2850,2850,2850,2850,0
20230919,091900,1407840,2850,2850,2850,2850,0
20230919,091800,1407840,2850,2845,2850,2845,235
20230919,091700,738265,2850,2850,2850,2850,0
20230919,091600,738265,2850,2850,2850,2850,0
20230919,091500,738265,2850,2850,2850,2850,2
20230919,091400,732565,2860,2860,2860,2860,0
20230919,091300,732565,2860,2860,2860,2860,0
20230919,091200,732565,2860,2860,2860,2860,0
20230919,091100,732565,2860,2860,2860,2860,1
20230919,091000,729705,2850,2850,2850,2850,0
20230919,090900,729705,2850,2850,2850,2850,0
20230919,090800,729705,2850,2850,2850,2850,8
20230919,090700,706905,2850,2850,2850,2850,0
20230919,090600,706905,2850,2850,2850,2850,0
20230919,090500,706905,2850,2850,2850,2850,0
20230919,090400,706905,2850,2850,2850,2850,0
20230919,090300,706905,2850,2850,2850,2850,0
20230919,090200,706905,2850,2850,2850,2850,40
20230919,090100,592905,2850,2850,2850,2850,10
20230919,090000,564405,2865,2865,2865,2865,197