KissMeData/019010/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,185700,28327900,2045,2045,2045,2045,64
20230913,185600,28327900,2045,2045,2045,2045,0
20230913,185500,28327900,2045,2045,2045,2045,0
20230913,185400,28327900,2045,2045,2045,2045,0
20230913,185300,28327900,2045,2045,2045,2045,0
20230913,185200,28327900,2045,2045,2045,2045,0
20230913,185100,28327900,2045,2045,2045,2045,0
20230913,185000,28327900,2045,2045,2045,2045,0
20230913,184900,28327900,2045,2045,2045,2045,0
20230913,184800,28327900,2045,2045,2045,2045,0
20230913,184700,28327900,2045,2045,2045,2045,0
20230913,184600,28327900,2045,2045,2045,2045,0
20230913,184500,28327900,2045,2045,2045,2045,0
20230913,184400,28327900,2045,2045,2045,2045,0
20230913,184300,28327900,2045,2045,2045,2045,0
20230913,184200,28327900,2045,2045,2045,2045,0
20230913,184100,28327900,2045,2045,2045,2045,0
20230913,184000,28327900,2045,2045,2045,2045,0
20230913,183900,28327900,2045,2045,2045,2045,0
20230913,183800,28327900,2045,2045,2045,2045,0
20230913,183700,28327900,2045,2045,2045,2045,0
20230913,183600,28327900,2045,2045,2045,2045,0
20230913,183500,28327900,2045,2045,2045,2045,0
20230913,183400,28327900,2045,2045,2045,2045,0
20230913,183300,28327900,2045,2045,2045,2045,0
20230913,183200,28327900,2045,2045,2045,2045,0
20230913,183100,28327900,2045,2045,2045,2045,0
20230913,183000,28327900,2045,2045,2045,2045,0
20230913,182900,28327900,2045,2045,2045,2045,0
20230913,182800,28327900,2045,2045,2045,2045,0
20230913,182700,28327900,2045,2045,2045,2045,64
20230913,182600,28327900,2045,2045,2045,2045,0
20230913,182500,28327900,2045,2045,2045,2045,0
20230913,182400,28327900,2045,2045,2045,2045,0
20230913,182300,28327900,2045,2045,2045,2045,0
20230913,182200,28327900,2045,2045,2045,2045,0
20230913,182100,28327900,2045,2045,2045,2045,0
20230913,182000,28327900,2045,2045,2045,2045,0
20230913,181900,28327900,2045,2045,2045,2045,0
20230913,181800,28327900,2045,2045,2045,2045,0
20230913,181700,28327900,2045,2045,2045,2045,0
20230913,181600,28327900,2045,2045,2045,2045,0
20230913,181500,28327900,2045,2045,2045,2045,0
20230913,181400,28327900,2045,2045,2045,2045,0
20230913,181300,28327900,2045,2045,2045,2045,0
20230913,181200,28327900,2045,2045,2045,2045,0
20230913,181100,28327900,2045,2045,2045,2045,0
20230913,181000,28327900,2045,2045,2045,2045,0
20230913,180900,28327900,2045,2045,2045,2045,0
20230913,180800,28327900,2045,2045,2045,2045,0
20230913,180700,28327900,2045,2045,2045,2045,0
20230913,180600,28327900,2045,2045,2045,2045,0
20230913,180500,28327900,2045,2045,2045,2045,0
20230913,180400,28327900,2045,2045,2045,2045,0
20230913,180300,28327900,2045,2045,2045,2045,0
20230913,180200,28327900,2045,2045,2045,2045,0
20230913,180100,28327900,2045,2045,2045,2045,0
20230913,180000,28327900,2045,2045,2045,2045,0
20230913,175900,28327900,2045,2045,2045,2045,0
20230913,175800,28327900,2045,2045,2045,2045,0
20230913,175700,28327900,2045,2045,2045,2045,64
20230913,175600,28327900,2045,2045,2045,2045,0
20230913,175500,28327900,2045,2045,2045,2045,0
20230913,175400,28327900,2045,2045,2045,2045,0
20230913,175300,28327900,2045,2045,2045,2045,0
20230913,175200,28327900,2045,2045,2045,2045,0
20230913,175100,28327900,2045,2045,2045,2045,0
20230913,175000,28327900,2045,2045,2045,2045,0
20230913,174900,28327900,2045,2045,2045,2045,0
20230913,174800,28327900,2045,2045,2045,2045,0
20230913,174700,28327900,2045,2045,2045,2045,0
20230913,174600,28327900,2045,2045,2045,2045,0
20230913,174500,28327900,2045,2045,2045,2045,0
20230913,174400,28327900,2045,2045,2045,2045,0
20230913,174300,28327900,2045,2045,2045,2045,0
20230913,174200,28327900,2045,2045,2045,2045,0
20230913,174100,28327900,2045,2045,2045,2045,0
20230913,174000,28327900,2045,2045,2045,2045,0
20230913,173900,28327900,2045,2045,2045,2045,0
20230913,173800,28327900,2045,2045,2045,2045,0
20230913,173700,28327900,2045,2045,2045,2045,0
20230913,173600,28327900,2045,2045,2045,2045,0
20230913,173500,28327900,2045,2045,2045,2045,0
20230913,173400,28327900,2045,2045,2045,2045,0
20230913,173300,28327900,2045,2045,2045,2045,0
20230913,173200,28327900,2045,2045,2045,2045,0
20230913,173100,28327900,2045,2045,2045,2045,0
20230913,173000,28327900,2045,2045,2045,2045,0
20230913,172900,28327900,2045,2045,2045,2045,0
20230913,172800,28327900,2045,2045,2045,2045,0
20230913,172700,28327900,2045,2045,2045,2045,64
20230913,172600,28327900,2045,2045,2045,2045,0
20230913,172500,28327900,2045,2045,2045,2045,0
20230913,172400,28327900,2045,2045,2045,2045,0
20230913,172300,28327900,2045,2045,2045,2045,0
20230913,172200,28327900,2045,2045,2045,2045,0
20230913,172100,28327900,2045,2045,2045,2045,0
20230913,172000,28327900,2045,2045,2045,2045,0
20230913,171900,28327900,2045,2045,2045,2045,0
20230913,171800,28327900,2045,2045,2045,2045,0
20230913,171700,28327900,2045,2045,2045,2045,0
20230913,171600,28327900,2045,2045,2045,2045,0
20230913,171500,28327900,2045,2045,2045,2045,0
20230913,171400,28327900,2045,2045,2045,2045,0
20230913,171300,28327900,2045,2045,2045,2045,0
20230913,171200,28327900,2045,2045,2045,2045,0
20230913,171100,28327900,2045,2045,2045,2045,0
20230913,171000,28327900,2045,2045,2045,2045,0
20230913,170900,28327900,2045,2045,2045,2045,0
20230913,170800,28327900,2045,2045,2045,2045,0
20230913,170700,28327900,2045,2045,2045,2045,0
20230913,170600,28327900,2045,2045,2045,2045,0
20230913,170500,28327900,2045,2045,2045,2045,0
20230913,170400,28327900,2045,2045,2045,2045,0
20230913,170300,28327900,2045,2045,2045,2045,0
20230913,170200,28327900,2045,2045,2045,2045,0
20230913,170100,28327900,2045,2045,2045,2045,0
20230913,170000,28327900,2045,2045,2045,2045,0
20230913,165900,28327900,2045,2045,2045,2045,0
20230913,165800,28327900,2045,2045,2045,2045,0
20230913,165700,28327900,2045,2045,2045,2045,64
20230913,165600,28327900,2045,2045,2045,2045,0
20230913,165500,28327900,2045,2045,2045,2045,0
20230913,165400,28327900,2045,2045,2045,2045,0
20230913,165300,28327900,2045,2045,2045,2045,0
20230913,165200,28327900,2045,2045,2045,2045,0
20230913,165100,28327900,2045,2045,2045,2045,0
20230913,165000,28327900,2045,2045,2045,2045,0
20230913,164900,28327900,2045,2045,2045,2045,0
20230913,164800,28327900,2045,2045,2045,2045,0
20230913,164700,28327900,2045,2045,2045,2045,0
20230913,164600,28327900,2045,2045,2045,2045,0
20230913,164500,28327900,2045,2045,2045,2045,0
20230913,164400,28327900,2045,2045,2045,2045,0
20230913,164300,28327900,2045,2045,2045,2045,0
20230913,164200,28327900,2045,2045,2045,2045,0
20230913,164100,28327900,2045,2045,2045,2045,0
20230913,164000,28327900,2045,2045,2045,2045,0
20230913,163900,28327900,2045,2045,2045,2045,0
20230913,163800,28327900,2045,2045,2045,2045,0
20230913,163700,28327900,2045,2045,2045,2045,0
20230913,163600,28327900,2045,2045,2045,2045,0
20230913,163500,28327900,2045,2045,2045,2045,0
20230913,163400,28327900,2045,2045,2045,2045,0
20230913,163300,28327900,2045,2045,2045,2045,0
20230913,163200,28327900,2045,2045,2045,2045,0
20230913,163100,28327900,2045,2045,2045,2045,0
20230913,163000,28327900,2045,2045,2045,2045,0
20230913,162900,28327900,2045,2045,2045,2045,0
20230913,162800,28327900,2045,2045,2045,2045,0
20230913,162700,28327900,2045,2045,2045,2045,64
20230913,162600,28327900,2045,2045,2045,2045,0
20230913,162500,28327900,2045,2045,2045,2045,0
20230913,162400,28327900,2045,2045,2045,2045,0
20230913,162300,28327900,2045,2045,2045,2045,0
20230913,162200,28327900,2045,2045,2045,2045,0
20230913,162100,28327900,2045,2045,2045,2045,0
20230913,162000,28327900,2045,2045,2045,2045,0
20230913,161900,28327900,2045,2045,2045,2045,0
20230913,161800,28327900,2045,2045,2045,2045,0
20230913,161700,28327900,2045,2045,2045,2045,0
20230913,161600,28327900,2045,2045,2045,2045,0
20230913,161500,28327900,2045,2045,2045,2045,0
20230913,161400,28327900,2045,2045,2045,2045,0
20230913,161300,28327900,2045,2045,2045,2045,0
20230913,161200,28327900,2045,2045,2045,2045,0
20230913,161100,28327900,2045,2045,2045,2045,0
20230913,161000,28327900,2045,2045,2045,2045,0
20230913,160900,28327900,2045,2045,2045,2045,0
20230913,160800,28327900,2045,2045,2045,2045,0
20230913,160700,28327900,2045,2045,2045,2045,0
20230913,160600,28327900,2045,2045,2045,2045,0
20230913,160500,28327900,2045,2045,2045,2045,0
20230913,160400,28327900,2045,2045,2045,2045,0
20230913,160300,28327900,2045,2045,2045,2045,0
20230913,160200,28327900,2045,2045,2045,2045,0
20230913,160100,28327900,2045,2045,2045,2045,0
20230913,160000,28327900,2045,2045,2045,2045,0
20230913,155900,28327900,2045,2045,2045,2045,0
20230913,155800,28327900,2045,2045,2045,2045,0
20230913,155700,28327900,2045,2045,2045,2045,64
20230913,155600,28327900,2045,2045,2045,2045,0
20230913,155500,28327900,2045,2045,2045,2045,0
20230913,155400,28327900,2045,2045,2045,2045,0
20230913,155300,28327900,2045,2045,2045,2045,0
20230913,155200,28327900,2045,2045,2045,2045,0
20230913,155100,28327900,2045,2045,2045,2045,0
20230913,155000,28327900,2045,2045,2045,2045,0
20230913,154900,28327900,2045,2045,2045,2045,0
20230913,154800,28327900,2045,2045,2045,2045,0
20230913,154700,28327900,2045,2045,2045,2045,0
20230913,154600,28327900,2045,2045,2045,2045,0
20230913,154500,28327900,2045,2045,2045,2045,0
20230913,154400,28327900,2045,2045,2045,2045,0
20230913,154300,28327900,2045,2045,2045,2045,0
20230913,154200,28327900,2045,2045,2045,2045,0
20230913,154100,28327900,2045,2045,2045,2045,0
20230913,154000,28327900,2045,2045,2045,2045,0
20230913,153900,28327900,2045,2045,2045,2045,0
20230913,153800,28327900,2045,2045,2045,2045,0
20230913,153700,28327900,2045,2045,2045,2045,0
20230913,153600,28327900,2045,2045,2045,2045,0
20230913,153500,28327900,2045,2045,2045,2045,0
20230913,153400,28327900,2045,2045,2045,2045,0
20230913,153300,28327900,2045,2045,2045,2045,0
20230913,153200,28327900,2045,2045,2045,2045,0
20230913,153100,28327900,2045,2045,2045,2045,0
20230913,153000,28327900,2045,2045,2045,2045,64
20230913,152900,28197020,2045,2045,2045,2045,0
20230913,152800,28197020,2045,2045,2045,2045,0
20230913,152700,28197020,2045,2045,2045,2045,0
20230913,152600,28197020,2045,2045,2045,2045,0
20230913,152500,28197020,2045,2045,2045,2045,0
20230913,152400,28197020,2045,2045,2045,2045,0
20230913,152300,28197020,2045,2045,2045,2045,0
20230913,152200,28197020,2045,2045,2045,2045,0
20230913,152100,28197020,2045,2045,2045,2045,0
20230913,152000,28197020,2045,2045,2045,2045,0
20230913,151900,28197020,2045,2050,2050,2035,45
20230913,151800,28105420,2035,2035,2035,2035,0
20230913,151700,28105420,2035,2035,2040,2035,3
20230913,151600,28099310,2035,2050,2050,2035,3
20230913,151500,28093190,2030,2030,2030,2030,25
20230913,151400,28042440,2050,2050,2050,2050,1
20230913,151300,28040390,2030,2030,2030,2030,98
20230913,151200,27841450,2035,2035,2035,2035,428
20230913,151100,26970470,2035,2035,2035,2035,34
20230913,151000,26901280,2045,2045,2045,2045,1000
20230913,150900,24856280,2045,2045,2045,2045,0
20230913,150800,24856280,2045,2045,2045,2045,1
20230913,150700,24854235,2035,2035,2035,2035,0
20230913,150600,24854235,2035,2035,2035,2035,0
20230913,150500,24854235,2035,2035,2035,2035,0
20230913,150400,24854235,2035,2035,2035,2035,26
20230913,150300,24801325,2045,2045,2045,2045,0
20230913,150200,24801325,2045,2045,2045,2045,734
20230913,150100,23300295,2045,2045,2045,2045,0
20230913,150000,23300295,2045,2045,2045,2045,1
20230913,145900,23298250,2030,2030,2030,2030,457
20230913,145800,22370540,2045,2045,2045,2045,1
20230913,145700,22368495,2045,2045,2045,2045,0
20230913,145600,22368495,2045,2045,2045,2045,1
20230913,145500,22366450,2030,2045,2045,2030,411
20230913,145400,21526405,2045,2045,2045,2045,1
20230913,145300,21524360,2045,2045,2045,2045,0
20230913,145200,21524360,2045,2045,2045,2045,45
20230913,145100,21432335,2045,2045,2045,2045,103
20230913,145000,21221700,2045,2045,2045,2045,1
20230913,144900,21219655,2040,2040,2040,2040,52
20230913,144800,21113575,2045,2045,2045,2045,1
20230913,144700,21111530,2045,2045,2045,2045,0
20230913,144600,21111530,2045,2045,2045,2045,0
20230913,144500,21111530,2045,2045,2045,2045,0
20230913,144400,21111530,2045,2045,2045,2045,0
20230913,144300,21111530,2045,2045,2045,2045,1
20230913,144200,21109485,2030,2030,2030,2030,0
20230913,144100,21109485,2030,2030,2030,2030,0
20230913,144000,21109485,2030,2030,2030,2030,0
20230913,143900,21109485,2030,2030,2030,2030,0
20230913,143800,21109485,2030,2030,2030,2030,0
20230913,143700,21109485,2030,2030,2030,2030,20
20230913,143600,21068885,2030,2030,2030,2030,0
20230913,143500,21068885,2030,2030,2030,2030,144
20230913,143400,20776565,2045,2045,2045,2045,0
20230913,143300,20776565,2045,2040,2045,2030,14
20230913,143200,20748065,2045,2045,2045,2045,0
20230913,143100,20748065,2045,2045,2045,2045,10
20230913,143000,20727615,2050,2050,2050,2050,0
20230913,142900,20727615,2050,2050,2050,2050,2
20230913,142800,20723515,2025,2025,2025,2025,0
20230913,142700,20723515,2025,2025,2025,2025,0
20230913,142600,20723515,2025,2025,2025,2025,0
20230913,142500,20723515,2025,2025,2025,2025,0
20230913,142400,20723515,2025,2025,2025,2025,0
20230913,142300,20723515,2025,2025,2025,2025,0
20230913,142200,20723515,2025,2025,2025,2025,0
20230913,142100,20723515,2025,2025,2025,2025,0
20230913,142000,20723515,2025,2025,2025,2025,0
20230913,141900,20723515,2025,2025,2025,2025,0
20230913,141800,20723515,2025,2025,2025,2025,0
20230913,141700,20723515,2025,2025,2025,2025,0
20230913,141600,20723515,2025,2025,2025,2025,0
20230913,141500,20723515,2025,2025,2025,2025,0
20230913,141400,20723515,2025,2025,2025,2025,0
20230913,141300,20723515,2025,2025,2025,2025,0
20230913,141200,20723515,2025,2025,2025,2025,0
20230913,141100,20723515,2025,2025,2025,2025,0
20230913,141000,20723515,2025,2025,2025,2025,0
20230913,140900,20723515,2025,2025,2025,2025,0
20230913,140800,20723515,2025,2025,2025,2025,0
20230913,140700,20723515,2025,2025,2025,2025,0
20230913,140600,20723515,2025,2025,2025,2025,0
20230913,140500,20723515,2025,2025,2025,2025,0
20230913,140400,20723515,2025,2025,2025,2025,0
20230913,140300,20723515,2025,2025,2025,2025,0
20230913,140200,20723515,2025,2025,2025,2025,0
20230913,140100,20723515,2025,2025,2025,2025,0
20230913,140000,20723515,2025,2025,2025,2025,0
20230913,135900,20723515,2025,2025,2025,2025,0
20230913,135800,20723515,2025,2025,2025,2025,0
20230913,135700,20723515,2025,2025,2025,2025,0
20230913,135600,20723515,2025,2025,2025,2025,0
20230913,135500,20723515,2025,2025,2025,2025,0
20230913,135400,20723515,2025,2025,2025,2025,0
20230913,135300,20723515,2025,2025,2025,2025,0
20230913,135200,20723515,2025,2025,2025,2025,0
20230913,135100,20723515,2025,2025,2025,2025,0
20230913,135000,20723515,2025,2025,2025,2025,233
20230913,134900,20251690,2025,2025,2025,2025,0
20230913,134800,20251690,2025,2030,2030,2025,3
20230913,134700,20245605,2050,2050,2050,2050,0
20230913,134600,20245605,2050,2045,2050,2045,50
20230913,134500,20143320,2035,2035,2035,2035,0
20230913,134400,20143320,2035,2035,2035,2035,0
20230913,134300,20143320,2035,2035,2035,2035,3
20230913,134200,20137215,2035,2035,2035,2035,0
20230913,134100,20137215,2035,2030,2035,2030,54
20230913,134000,20027330,2030,2030,2030,2030,6
20230913,133900,20015150,2025,2025,2025,2025,0
20230913,133800,20015150,2025,2025,2025,2025,1
20230913,133700,20013125,2045,2040,2045,2040,1000
20230913,133600,17968340,2020,2020,2020,2020,0
20230913,133500,17968340,2020,2030,2030,2020,117
20230913,133400,17731785,2030,2040,2040,2030,136
20230913,133300,17455155,2050,2050,2050,2050,0
20230913,133200,17455155,2050,2050,2050,2050,0
20230913,133100,17455155,2050,2050,2050,2050,0
20230913,133000,17455155,2050,2050,2050,2050,0
20230913,132900,17455155,2050,2050,2050,2050,0
20230913,132800,17455155,2050,2050,2050,2050,0
20230913,132700,17455155,2050,2050,2050,2050,0
20230913,132600,17455155,2050,2050,2050,2050,0
20230913,132500,17455155,2050,2050,2050,2050,0
20230913,132400,17455155,2050,2050,2050,2050,0
20230913,132300,17455155,2050,2050,2050,2050,0
20230913,132200,17455155,2050,2050,2050,2050,0
20230913,132100,17455155,2050,2050,2050,2050,0
20230913,132000,17455155,2050,2050,2050,2050,0
20230913,131900,17455155,2050,2050,2050,2050,0
20230913,131800,17455155,2050,2050,2050,2050,0
20230913,131700,17455155,2050,2050,2050,2050,0
20230913,131600,17455155,2050,2050,2050,2050,0
20230913,131500,17455155,2050,2050,2050,2050,0
20230913,131400,17455155,2050,2050,2050,2050,0
20230913,131300,17455155,2050,2050,2050,2050,0
20230913,131200,17455155,2050,2050,2050,2050,0
20230913,131100,17455155,2050,2050,2050,2050,0
20230913,131000,17455155,2050,2050,2050,2050,0
20230913,130900,17455155,2050,2050,2050,2050,0
20230913,130800,17455155,2050,2050,2050,2050,0
20230913,130700,17455155,2050,2050,2050,2050,0
20230913,130600,17455155,2050,2050,2050,2050,0
20230913,130500,17455155,2050,2050,2050,2050,0
20230913,130400,17455155,2050,2050,2050,2050,0
20230913,130300,17455155,2050,2050,2050,2050,0
20230913,130200,17455155,2050,2050,2050,2050,0
20230913,130100,17455155,2050,2050,2050,2050,0
20230913,130000,17455155,2050,2050,2050,2050,0
20230913,125900,17455155,2050,2050,2050,2050,0
20230913,125800,17455155,2050,2050,2050,2050,20
20230913,125700,17414155,2050,2050,2050,2050,0
20230913,125600,17414155,2050,2050,2050,2050,0
20230913,125500,17414155,2050,2050,2050,2050,0
20230913,125400,17414155,2050,2050,2050,2050,0
20230913,125300,17414155,2050,2050,2050,2050,0
20230913,125200,17414155,2050,2050,2050,2050,0
20230913,125100,17414155,2050,2035,2050,2035,2
20230913,125000,17410070,2035,2035,2035,2035,0
20230913,124900,17410070,2035,2035,2035,2035,0
20230913,124800,17410070,2035,2035,2035,2035,293
20230913,124700,16813815,2040,2040,2040,2040,0
20230913,124600,16813815,2040,2040,2040,2040,0
20230913,124500,16813815,2040,2040,2040,2040,0
20230913,124400,16813815,2040,2040,2040,2040,0
20230913,124300,16813815,2040,2040,2040,2040,0
20230913,124200,16813815,2040,2040,2040,2040,0
20230913,124100,16813815,2040,2045,2045,2040,31
20230913,124000,16750570,2045,2045,2045,2045,0
20230913,123900,16750570,2045,2045,2045,2045,0
20230913,123800,16750570,2045,2045,2045,2045,0
20230913,123700,16750570,2045,2045,2045,2045,0
20230913,123600,16750570,2045,2045,2045,2045,0
20230913,123500,16750570,2045,2045,2045,2045,0
20230913,123400,16750570,2045,2045,2045,2045,0
20230913,123300,16750570,2045,2045,2045,2045,0
20230913,123200,16750570,2045,2045,2045,2045,0
20230913,123100,16750570,2045,2045,2045,2045,0
20230913,123000,16750570,2045,2050,2050,2045,1002
20230913,122900,14698980,2050,2050,2050,2050,0
20230913,122800,14698980,2050,2050,2050,2050,0
20230913,122700,14698980,2050,2050,2050,2050,880
20230913,122600,12894980,2050,2050,2050,2050,0
20230913,122500,12894980,2050,2050,2050,2050,0
20230913,122400,12894980,2050,2050,2050,2050,0
20230913,122300,12894980,2050,2050,2050,2050,0
20230913,122200,12894980,2050,2050,2050,2050,0
20230913,122100,12894980,2050,2050,2050,2050,0
20230913,122000,12894980,2050,2050,2050,2050,100
20230913,121900,12689980,2050,2050,2050,2050,0
20230913,121800,12689980,2050,2050,2050,2050,0
20230913,121700,12689980,2050,2050,2050,2050,0
20230913,121600,12689980,2050,2050,2050,2050,0
20230913,121500,12689980,2050,2050,2050,2050,0
20230913,121400,12689980,2050,2050,2050,2050,0
20230913,121300,12689980,2050,2050,2050,2050,10
20230913,121200,12669480,2050,2050,2050,2050,0
20230913,121100,12669480,2050,2050,2050,2050,0
20230913,121000,12669480,2050,2050,2050,2050,0
20230913,120900,12669480,2050,2050,2050,2050,1
20230913,120800,12667430,2050,2050,2050,2050,0
20230913,120700,12667430,2050,2050,2050,2050,0
20230913,120600,12667430,2050,2050,2050,2050,5
20230913,120500,12657180,2035,2035,2035,2035,0
20230913,120400,12657180,2035,2035,2035,2035,0
20230913,120300,12657180,2035,2035,2035,2035,0
20230913,120200,12657180,2035,2035,2035,2035,0
20230913,120100,12657180,2035,2035,2035,2035,0
20230913,120000,12657180,2035,2035,2035,2035,0
20230913,115900,12657180,2035,2035,2035,2035,0
20230913,115800,12657180,2035,2035,2035,2035,0
20230913,115700,12657180,2035,2035,2035,2035,0
20230913,115600,12657180,2035,2035,2035,2035,0
20230913,115500,12657180,2035,2035,2035,2035,0
20230913,115400,12657180,2035,2035,2035,2035,1
20230913,115300,12655145,2055,2055,2055,2055,0
20230913,115200,12655145,2055,2055,2055,2055,0
20230913,115100,12655145,2055,2055,2055,2055,0
20230913,115000,12655145,2055,2055,2055,2055,32
20230913,114900,12589385,2055,2055,2055,2055,0
20230913,114800,12589385,2055,2055,2055,2055,0
20230913,114700,12589385,2055,2055,2055,2055,0
20230913,114600,12589385,2055,2055,2055,2055,1
20230913,114500,12587330,2055,2055,2055,2055,0
20230913,114400,12587330,2055,2055,2055,2055,0
20230913,114300,12587330,2055,2055,2055,2055,0
20230913,114200,12587330,2055,2055,2055,2055,0
20230913,114100,12587330,2055,2055,2055,2055,0
20230913,114000,12587330,2055,2055,2055,2055,1
20230913,113900,12585275,2055,2055,2055,2055,0
20230913,113800,12585275,2055,2055,2055,2055,0
20230913,113700,12585275,2055,2055,2055,2055,1
20230913,113600,12583220,2035,2035,2035,2035,197
20230913,113500,12182325,2055,2055,2055,2055,0
20230913,113400,12182325,2055,2055,2055,2055,0
20230913,113300,12182325,2055,2055,2055,2055,0
20230913,113200,12182325,2055,2055,2055,2055,0
20230913,113100,12182325,2055,2055,2055,2055,0
20230913,113000,12182325,2055,2055,2055,2055,0
20230913,112900,12182325,2055,2055,2055,2055,1
20230913,112800,12180270,2055,2055,2055,2055,0
20230913,112700,12180270,2055,2055,2055,2055,0
20230913,112600,12180270,2055,2055,2055,2055,0
20230913,112500,12180270,2055,2055,2055,2055,0
20230913,112400,12180270,2055,2055,2055,2055,0
20230913,112300,12180270,2055,2055,2055,2055,0
20230913,112200,12180270,2055,2055,2055,2055,0
20230913,112100,12180270,2055,2055,2055,2055,0
20230913,112000,12180270,2055,2055,2055,2055,0
20230913,111900,12180270,2055,2055,2055,2055,0
20230913,111800,12180270,2055,2055,2055,2055,0
20230913,111700,12180270,2055,2055,2055,2055,4
20230913,111600,12172050,2055,2055,2055,2055,0
20230913,111500,12172050,2055,2055,2055,2055,0
20230913,111400,12172050,2055,2055,2055,2055,0
20230913,111300,12172050,2055,2055,2055,2055,0
20230913,111200,12172050,2055,2055,2055,2055,0
20230913,111100,12172050,2055,2055,2055,2055,0
20230913,111000,12172050,2055,2055,2055,2055,0
20230913,110900,12172050,2055,2055,2055,2055,0
20230913,110800,12172050,2055,2055,2055,2055,0
20230913,110700,12172050,2055,2055,2055,2055,0
20230913,110600,12172050,2055,2055,2055,2055,0
20230913,110500,12172050,2055,2055,2055,2055,0
20230913,110400,12172050,2055,2055,2055,2055,0
20230913,110300,12172050,2055,2055,2055,2055,0
20230913,110200,12172050,2055,2055,2055,2055,0
20230913,110100,12172050,2055,2055,2055,2055,0
20230913,110000,12172050,2055,2055,2055,2055,0
20230913,105900,12172050,2055,2055,2055,2055,0
20230913,105800,12172050,2055,2055,2055,2055,50
20230913,105700,12069300,2055,2055,2055,2055,0
20230913,105600,12069300,2055,2055,2055,2055,0
20230913,105500,12069300,2055,2055,2055,2055,0
20230913,105400,12069300,2055,2055,2055,2055,0
20230913,105300,12069300,2055,2030,2055,2030,2
20230913,105200,12065215,2030,2030,2030,2030,0
20230913,105100,12065215,2030,2030,2030,2030,4
20230913,105000,12057095,2055,2055,2055,2055,0
20230913,104900,12057095,2055,2055,2055,2055,0
20230913,104800,12057095,2055,2055,2055,2055,0
20230913,104700,12057095,2055,2055,2055,2055,1
20230913,104600,12055040,2055,2055,2055,2055,0
20230913,104500,12055040,2055,2055,2055,2055,0
20230913,104400,12055040,2055,2055,2055,2055,0
20230913,104300,12055040,2055,2055,2055,2055,0
20230913,104200,12055040,2055,2055,2055,2055,0
20230913,104100,12055040,2055,2055,2055,2055,0
20230913,104000,12055040,2055,2055,2055,2055,18
20230913,103900,12018050,2055,2055,2055,2055,1
20230913,103800,12015995,2055,2055,2055,2055,0
20230913,103700,12015995,2055,2055,2055,2055,0
20230913,103600,12015995,2055,2055,2055,2055,0
20230913,103500,12015995,2055,2055,2055,2055,0
20230913,103400,12015995,2055,2055,2055,2055,0
20230913,103300,12015995,2055,2055,2055,2055,1
20230913,103200,12013940,2055,2055,2055,2055,0
20230913,103100,12013940,2055,2055,2055,2055,0
20230913,103000,12013940,2055,2055,2055,2055,0
20230913,102900,12013940,2055,2055,2055,2055,0
20230913,102800,12013940,2055,2055,2055,2055,0
20230913,102700,12013940,2055,2055,2055,2055,0
20230913,102600,12013940,2055,2055,2055,2055,0
20230913,102500,12013940,2055,2055,2055,2055,0
20230913,102400,12013940,2055,2055,2055,2055,0
20230913,102300,12013940,2055,2055,2055,2055,0
20230913,102200,12013940,2055,2055,2055,2055,1
20230913,102100,12011885,2035,2035,2035,2035,241
20230913,102000,11521450,2035,2035,2035,2035,1
20230913,101900,11519415,2060,2060,2060,2060,0
20230913,101800,11519415,2060,2060,2060,2060,0
20230913,101700,11519415,2060,2060,2060,2060,1
20230913,101600,11517355,2060,2060,2060,2060,0
20230913,101500,11517355,2060,2060,2060,2060,0
20230913,101400,11517355,2060,2060,2060,2060,1
20230913,101300,11515295,2060,2060,2060,2060,0
20230913,101200,11515295,2060,2060,2060,2060,0
20230913,101100,11515295,2060,2060,2060,2060,0
20230913,101000,11515295,2060,2060,2060,2060,3
20230913,100900,11509115,2055,2055,2055,2055,0
20230913,100800,11509115,2055,2055,2055,2055,0
20230913,100700,11509115,2055,2055,2055,2055,0
20230913,100600,11509115,2055,2055,2055,2055,0
20230913,100500,11509115,2055,2055,2055,2055,0
20230913,100400,11509115,2055,2055,2055,2055,300
20230913,100300,10892615,2035,2040,2040,2035,500
20230913,100200,9873850,2060,2060,2060,2060,0
20230913,100100,9873850,2060,2060,2060,2060,0
20230913,100000,9873850,2060,2060,2060,2060,0
20230913,095900,9873850,2060,2060,2060,2060,0
20230913,095800,9873850,2060,2060,2060,2060,0
20230913,095700,9873850,2060,2060,2060,2060,35
20230913,095600,9801750,2060,2060,2060,2060,2
20230913,095500,9797630,2060,2060,2060,2060,1000
20230913,095400,7737630,2060,2060,2060,2060,1014
20230913,095300,5648790,2055,2055,2060,2055,529
20230913,095200,4560415,2035,2035,2035,2035,0
20230913,095100,4560415,2035,2035,2035,2035,4
20230913,095000,4552275,2055,2055,2055,2055,0
20230913,094900,4552275,2055,2055,2055,2055,0
20230913,094800,4552275,2055,2055,2055,2055,0
20230913,094700,4552275,2055,2055,2055,2055,0
20230913,094600,4552275,2055,2055,2055,2055,0
20230913,094500,4552275,2055,2055,2055,2055,0
20230913,094400,4552275,2055,2055,2055,2055,0
20230913,094300,4552275,2055,2055,2055,2055,0
20230913,094200,4552275,2055,2055,2055,2055,0
20230913,094100,4552275,2055,2055,2055,2055,0
20230913,094000,4552275,2055,2055,2055,2055,0
20230913,093900,4552275,2055,2055,2055,2055,0
20230913,093800,4552275,2055,2055,2055,2055,0
20230913,093700,4552275,2055,2055,2055,2055,10
20230913,093600,4531725,2055,2055,2055,2055,0
20230913,093500,4531725,2055,2055,2055,2055,0
20230913,093400,4531725,2055,2055,2055,2055,0
20230913,093300,4531725,2055,2055,2055,2055,4
20230913,093200,4523505,2055,2055,2055,2055,0
20230913,093100,4523505,2055,2055,2055,2055,0
20230913,093000,4523505,2055,2055,2055,2055,0
20230913,092900,4523505,2055,2055,2055,2055,0
20230913,092800,4523505,2055,2055,2055,2055,0
20230913,092700,4523505,2055,2055,2055,2055,0
20230913,092600,4523505,2055,2055,2055,2055,0
20230913,092500,4523505,2055,2055,2055,2055,0
20230913,092400,4523505,2055,2040,2055,2040,181
20230913,092300,4154250,2045,2045,2045,2045,45
20230913,092200,4062225,2050,2050,2050,2050,1000
20230913,092100,2012225,2060,2060,2060,2060,0
20230913,092000,2012225,2060,2060,2060,2060,0
20230913,091900,2012225,2060,2060,2060,2060,0
20230913,091800,2012225,2060,2060,2060,2060,0
20230913,091700,2012225,2060,2060,2060,2060,0
20230913,091600,2012225,2060,2060,2060,2060,0
20230913,091500,2012225,2060,2060,2060,2060,0
20230913,091400,2012225,2060,2060,2060,2060,0
20230913,091300,2012225,2060,2060,2060,2060,0
20230913,091200,2012225,2060,2060,2060,2060,0
20230913,091100,2012225,2060,2060,2060,2060,0
20230913,091000,2012225,2060,2060,2060,2060,5
20230913,090900,2001925,2065,2065,2065,2065,0
20230913,090800,2001925,2065,2065,2065,2065,0
20230913,090700,2001925,2065,2065,2065,2065,0
20230913,090600,2001925,2065,2065,2065,2065,0
20230913,090500,2001925,2065,2065,2065,2065,16
20230913,090400,1968885,2065,2065,2065,2065,0
20230913,090300,1968885,2065,2065,2065,2065,0
20230913,090200,1968885,2065,2065,2065,2065,1
20230913,090100,1966820,2035,2060,2060,2035,109
20230913,090000,1744880,2060,2030,2060,2030,849