KissMeData/019010/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,185800,326307785,2150,2150,2150,2150,2515
20230918,185700,326307785,2150,2150,2150,2150,0
20230918,185600,326307785,2150,2150,2150,2150,0
20230918,185500,326307785,2150,2150,2150,2150,0
20230918,185400,326307785,2150,2150,2150,2150,0
20230918,185300,326307785,2150,2150,2150,2150,0
20230918,185200,326307785,2150,2150,2150,2150,0
20230918,185100,326307785,2150,2150,2150,2150,0
20230918,185000,326307785,2150,2150,2150,2150,0
20230918,184900,326307785,2150,2150,2150,2150,0
20230918,184800,326307785,2150,2150,2150,2150,0
20230918,184700,326307785,2150,2150,2150,2150,0
20230918,184600,326307785,2150,2150,2150,2150,0
20230918,184500,326307785,2150,2150,2150,2150,0
20230918,184400,326307785,2150,2150,2150,2150,0
20230918,184300,326307785,2150,2150,2150,2150,0
20230918,184200,326307785,2150,2150,2150,2150,0
20230918,184100,326307785,2150,2150,2150,2150,0
20230918,184000,326307785,2150,2150,2150,2150,0
20230918,183900,326307785,2150,2150,2150,2150,0
20230918,183800,326307785,2150,2150,2150,2150,0
20230918,183700,326307785,2150,2150,2150,2150,0
20230918,183600,326307785,2150,2150,2150,2150,0
20230918,183500,326307785,2150,2150,2150,2150,0
20230918,183400,326307785,2150,2150,2150,2150,0
20230918,183300,326307785,2150,2150,2150,2150,0
20230918,183200,326307785,2150,2150,2150,2150,0
20230918,183100,326307785,2150,2150,2150,2150,0
20230918,183000,326307785,2150,2150,2150,2150,0
20230918,182900,326307785,2150,2150,2150,2150,0
20230918,182800,326307785,2150,2150,2150,2150,2515
20230918,182700,326307785,2150,2150,2150,2150,0
20230918,182600,326307785,2150,2150,2150,2150,0
20230918,182500,326307785,2150,2150,2150,2150,0
20230918,182400,326307785,2150,2150,2150,2150,0
20230918,182300,326307785,2150,2150,2150,2150,0
20230918,182200,326307785,2150,2150,2150,2150,0
20230918,182100,326307785,2150,2150,2150,2150,0
20230918,182000,326307785,2150,2150,2150,2150,0
20230918,181900,326307785,2150,2150,2150,2150,0
20230918,181800,326307785,2150,2150,2150,2150,0
20230918,181700,326307785,2150,2150,2150,2150,0
20230918,181600,326307785,2150,2150,2150,2150,0
20230918,181500,326307785,2150,2150,2150,2150,0
20230918,181400,326307785,2150,2150,2150,2150,0
20230918,181300,326307785,2150,2150,2150,2150,0
20230918,181200,326307785,2150,2150,2150,2150,0
20230918,181100,326307785,2150,2150,2150,2150,0
20230918,181000,326307785,2150,2150,2150,2150,0
20230918,180900,326307785,2150,2150,2150,2150,0
20230918,180800,326307785,2150,2150,2150,2150,0
20230918,180700,326307785,2150,2150,2150,2150,0
20230918,180600,326307785,2150,2150,2150,2150,0
20230918,180500,326307785,2150,2150,2150,2150,0
20230918,180400,326307785,2150,2150,2150,2150,0
20230918,180300,326307785,2150,2150,2150,2150,0
20230918,180200,326307785,2150,2150,2150,2150,0
20230918,180100,326307785,2150,2150,2150,2150,0
20230918,180000,326307785,2150,2150,2150,2150,0
20230918,175900,326307785,2150,2150,2150,2150,0
20230918,175800,326307785,2150,2150,2150,2150,2515
20230918,175700,326307785,2150,2150,2150,2150,0
20230918,175600,326307785,2150,2150,2150,2150,0
20230918,175500,326307785,2150,2150,2150,2150,0
20230918,175400,326307785,2150,2150,2150,2150,0
20230918,175300,326307785,2150,2150,2150,2150,0
20230918,175200,326307785,2150,2150,2150,2150,0
20230918,175100,326307785,2150,2150,2150,2150,0
20230918,175000,326307785,2150,2150,2150,2150,0
20230918,174900,326307785,2150,2150,2150,2150,0
20230918,174800,326307785,2150,2150,2150,2150,0
20230918,174700,326307785,2150,2150,2150,2150,0
20230918,174600,326307785,2150,2150,2150,2150,0
20230918,174500,326307785,2150,2150,2150,2150,0
20230918,174400,326307785,2150,2150,2150,2150,0
20230918,174300,326307785,2150,2150,2150,2150,0
20230918,174200,326307785,2150,2150,2150,2150,0
20230918,174100,326307785,2150,2150,2150,2150,0
20230918,174000,326307785,2150,2150,2150,2150,0
20230918,173900,326307785,2150,2150,2150,2150,0
20230918,173800,326307785,2150,2150,2150,2150,0
20230918,173700,326307785,2150,2150,2150,2150,0
20230918,173600,326307785,2150,2150,2150,2150,0
20230918,173500,326307785,2150,2150,2150,2150,0
20230918,173400,326307785,2150,2150,2150,2150,0
20230918,173300,326307785,2150,2150,2150,2150,0
20230918,173200,326307785,2150,2150,2150,2150,0
20230918,173100,326307785,2150,2150,2150,2150,0
20230918,173000,326307785,2150,2150,2150,2150,0
20230918,172900,326307785,2150,2150,2150,2150,0
20230918,172800,326307785,2150,2150,2150,2150,2515
20230918,172700,326307785,2150,2150,2150,2150,0
20230918,172600,326307785,2150,2150,2150,2150,0
20230918,172500,326307785,2150,2150,2150,2150,0
20230918,172400,326307785,2150,2150,2150,2150,0
20230918,172300,326307785,2150,2150,2150,2150,0
20230918,172200,326307785,2150,2150,2150,2150,0
20230918,172100,326307785,2150,2150,2150,2150,0
20230918,172000,326307785,2150,2150,2150,2150,0
20230918,171900,326307785,2150,2150,2150,2150,0
20230918,171800,326307785,2150,2150,2150,2150,0
20230918,171700,326307785,2150,2150,2150,2150,0
20230918,171600,326307785,2150,2150,2150,2150,0
20230918,171500,326307785,2150,2150,2150,2150,0
20230918,171400,326307785,2150,2150,2150,2150,0
20230918,171300,326307785,2150,2150,2150,2150,0
20230918,171200,326307785,2150,2150,2150,2150,0
20230918,171100,326307785,2150,2150,2150,2150,0
20230918,171000,326307785,2150,2150,2150,2150,0
20230918,170900,326307785,2150,2150,2150,2150,0
20230918,170800,326307785,2150,2150,2150,2150,0
20230918,170700,326307785,2150,2150,2150,2150,0
20230918,170600,326307785,2150,2150,2150,2150,0
20230918,170500,326307785,2150,2150,2150,2150,0
20230918,170400,326307785,2150,2150,2150,2150,0
20230918,170300,326307785,2150,2150,2150,2150,0
20230918,170200,326307785,2150,2150,2150,2150,0
20230918,170100,326307785,2150,2150,2150,2150,0
20230918,170000,326307785,2150,2150,2150,2150,0
20230918,165900,326307785,2150,2150,2150,2150,0
20230918,165800,326307785,2150,2150,2150,2150,2515
20230918,165700,326307785,2150,2150,2150,2150,0
20230918,165600,326307785,2150,2150,2150,2150,0
20230918,165500,326307785,2150,2150,2150,2150,0
20230918,165400,326307785,2150,2150,2150,2150,0
20230918,165300,326307785,2150,2150,2150,2150,0
20230918,165200,326307785,2150,2150,2150,2150,0
20230918,165100,326307785,2150,2150,2150,2150,0
20230918,165000,326307785,2150,2150,2150,2150,0
20230918,164900,326307785,2150,2150,2150,2150,0
20230918,164800,326307785,2150,2150,2150,2150,0
20230918,164700,326307785,2150,2150,2150,2150,0
20230918,164600,326307785,2150,2150,2150,2150,0
20230918,164500,326307785,2150,2150,2150,2150,0
20230918,164400,326307785,2150,2150,2150,2150,0
20230918,164300,326307785,2150,2150,2150,2150,0
20230918,164200,326307785,2150,2150,2150,2150,0
20230918,164100,326307785,2150,2150,2150,2150,0
20230918,164000,326307785,2150,2150,2150,2150,0
20230918,163900,326307785,2150,2150,2150,2150,0
20230918,163800,326307785,2150,2150,2150,2150,0
20230918,163700,326307785,2150,2150,2150,2150,0
20230918,163600,326307785,2150,2150,2150,2150,0
20230918,163500,326307785,2150,2150,2150,2150,0
20230918,163400,326307785,2150,2150,2150,2150,0
20230918,163300,326307785,2150,2150,2150,2150,0
20230918,163200,326307785,2150,2150,2150,2150,0
20230918,163100,326307785,2150,2150,2150,2150,0
20230918,163000,326307785,2150,2150,2150,2150,0
20230918,162900,326307785,2150,2150,2150,2150,0
20230918,162800,326307785,2150,2150,2150,2150,2515
20230918,162700,326307785,2150,2150,2150,2150,0
20230918,162600,326307785,2150,2150,2150,2150,0
20230918,162500,326307785,2150,2150,2150,2150,0
20230918,162400,326307785,2150,2150,2150,2150,0
20230918,162300,326307785,2150,2150,2150,2150,0
20230918,162200,326307785,2150,2150,2150,2150,0
20230918,162100,326307785,2150,2150,2150,2150,0
20230918,162000,326307785,2150,2150,2150,2150,0
20230918,161900,326307785,2150,2150,2150,2150,0
20230918,161800,326307785,2150,2150,2150,2150,0
20230918,161700,326307785,2150,2150,2150,2150,0
20230918,161600,326307785,2150,2150,2150,2150,0
20230918,161500,326307785,2150,2150,2150,2150,0
20230918,161400,326307785,2150,2150,2150,2150,0
20230918,161300,326307785,2150,2150,2150,2150,0
20230918,161200,326307785,2150,2150,2150,2150,0
20230918,161100,326307785,2150,2150,2150,2150,0
20230918,161000,326307785,2150,2150,2150,2150,0
20230918,160900,326307785,2150,2150,2150,2150,0
20230918,160800,326307785,2150,2150,2150,2150,0
20230918,160700,326307785,2150,2150,2150,2150,0
20230918,160600,326307785,2150,2150,2150,2150,0
20230918,160500,326307785,2150,2150,2150,2150,0
20230918,160400,326307785,2150,2150,2150,2150,0
20230918,160300,326307785,2150,2150,2150,2150,0
20230918,160200,326307785,2150,2150,2150,2150,0
20230918,160100,326307785,2150,2150,2150,2150,0
20230918,160000,326307785,2150,2150,2150,2150,0
20230918,155900,326307785,2150,2150,2150,2150,0
20230918,155800,326307785,2150,2150,2150,2150,2515
20230918,155700,326307785,2150,2150,2150,2150,0
20230918,155600,326307785,2150,2150,2150,2150,0
20230918,155500,326307785,2150,2150,2150,2150,0
20230918,155400,326307785,2150,2150,2150,2150,0
20230918,155300,326307785,2150,2150,2150,2150,0
20230918,155200,326307785,2150,2150,2150,2150,0
20230918,155100,326307785,2150,2150,2150,2150,0
20230918,155000,326307785,2150,2150,2150,2150,0
20230918,154900,326307785,2150,2150,2150,2150,0
20230918,154800,326307785,2150,2150,2150,2150,0
20230918,154700,326307785,2150,2150,2150,2150,0
20230918,154600,326307785,2150,2150,2150,2150,0
20230918,154500,326307785,2150,2150,2150,2150,0
20230918,154400,326307785,2150,2150,2150,2150,0
20230918,154300,326307785,2150,2150,2150,2150,0
20230918,154200,326307785,2150,2150,2150,2150,0
20230918,154100,326307785,2150,2150,2150,2150,0
20230918,154000,326307785,2150,2150,2150,2150,0
20230918,153900,326307785,2150,2150,2150,2150,0
20230918,153800,326307785,2150,2150,2150,2150,0
20230918,153700,326307785,2150,2150,2150,2150,0
20230918,153600,326307785,2150,2150,2150,2150,0
20230918,153500,326307785,2150,2150,2150,2150,0
20230918,153400,326307785,2150,2150,2150,2150,0
20230918,153300,326307785,2150,2150,2150,2150,0
20230918,153200,326307785,2150,2150,2150,2150,0
20230918,153100,326307785,2150,2150,2150,2150,0
20230918,153000,326307785,2150,2150,2150,2150,2515
20230918,152900,320900535,2155,2155,2155,2155,0
20230918,152800,320900535,2155,2155,2155,2155,0
20230918,152700,320900535,2155,2155,2155,2155,0
20230918,152600,320900535,2155,2155,2155,2155,0
20230918,152500,320900535,2155,2155,2155,2155,0
20230918,152400,320900535,2155,2155,2155,2155,0
20230918,152300,320900535,2155,2155,2155,2155,0
20230918,152200,320900535,2155,2155,2155,2155,0
20230918,152100,320900535,2155,2155,2155,2155,0
20230918,152000,320900535,2155,2155,2155,2155,0
20230918,151900,320900535,2155,2155,2155,2155,500
20230918,151800,319823035,2155,2155,2155,2150,890
20230918,151700,317906335,2150,2145,2150,2140,19157
20230918,151600,276768955,2140,2135,2140,2135,11733
20230918,151500,251667835,2130,2130,2130,2130,97
20230918,151400,251461225,2130,2130,2130,2130,72
20230918,151300,251307865,2130,2130,2130,2130,41
20230918,151200,251220535,2130,2135,2135,2130,1500
20230918,151100,248025505,2135,2135,2135,2135,0
20230918,151000,248025505,2135,2135,2135,2135,9
20230918,150900,248006290,2135,2135,2135,2135,20
20230918,150800,247963590,2135,2135,2135,2135,74
20230918,150700,247805600,2135,2135,2135,2135,31
20230918,150600,247739415,2135,2135,2135,2135,2860
20230918,150500,241633315,2135,2135,2135,2135,150
20230918,150400,241313065,2135,2130,2135,2130,9094
20230918,150300,221897430,2135,2125,2135,2125,208
20230918,150200,221454360,2135,2100,2135,2100,7951
20230918,150100,204539035,2100,2100,2100,2100,0
20230918,150000,204539035,2100,2100,2100,2100,20
20230918,145900,204497035,2100,2100,2100,2100,0
20230918,145800,204497035,2100,2100,2100,2100,3
20230918,145700,204490735,2110,2110,2110,2110,0
20230918,145600,204490735,2110,2110,2110,2110,0
20230918,145500,204490735,2110,2110,2110,2110,0
20230918,145400,204490735,2110,2110,2110,2110,0
20230918,145300,204490735,2110,2110,2110,2100,950
20230918,145200,202492415,2130,2130,2130,2130,0
20230918,145100,202492415,2130,2130,2130,2130,0
20230918,145000,202492415,2130,2130,2130,2130,0
20230918,144900,202492415,2130,2130,2130,2130,0
20230918,144800,202492415,2130,2110,2130,2110,16001
20230918,144700,168470565,2085,2105,2105,2085,501
20230918,144600,167415980,2085,2095,2095,2085,163
20230918,144500,167075635,2110,2090,2110,2090,1500
20230918,144400,163915650,2090,2090,2090,2090,0
20230918,144300,163915650,2090,2085,2090,2085,243
20230918,144200,163408635,2080,2080,2080,2080,124
20230918,144100,163150715,2075,2075,2075,2075,0
20230918,144000,163150715,2075,2090,2090,2075,12
20230918,143900,163125800,2075,2075,2075,2075,319
20230918,143800,162463875,2075,2075,2075,2075,0
20230918,143700,162463875,2075,2075,2075,2075,1
20230918,143600,162461800,2100,2100,2100,2100,5
20230918,143500,162451300,2100,2080,2100,2075,3
20230918,143400,162445045,2100,2080,2100,2075,9
20230918,143300,162426310,2080,2080,2080,2080,216
20230918,143200,161977030,2100,2100,2100,2100,2
20230918,143100,161972830,2100,2095,2100,2095,998
20230918,143000,159880995,2095,2095,2095,2095,0
20230918,142900,159880995,2095,2095,2095,2095,1
20230918,142800,159878900,2090,2085,2090,2085,2000
20230918,142700,155699765,2100,2100,2100,2085,4001
20230918,142600,147337615,2100,2100,2100,2100,1000
20230918,142500,145237615,2095,2105,2105,2095,293
20230918,142400,144622900,2125,2125,2125,2125,0
20230918,142300,144622900,2125,2125,2125,2125,2000
20230918,142200,140372900,2125,2125,2125,2125,0
20230918,142100,140372900,2125,2125,2125,2125,0
20230918,142000,140372900,2125,2125,2125,2125,1000
20230918,141900,138247900,2125,2105,2125,2105,2500
20230918,141800,132940245,2095,2095,2095,2095,0
20230918,141700,132940245,2095,2095,2095,2095,0
20230918,141600,132940245,2095,2095,2095,2095,0
20230918,141500,132940245,2095,2095,2095,2095,0
20230918,141400,132940245,2095,2095,2095,2095,1
20230918,141300,132938150,2095,2105,2105,2095,152
20230918,141200,132618950,2125,2125,2125,2125,0
20230918,141100,132618950,2125,2120,2125,2120,2141
20230918,141000,128069865,2100,2100,2100,2100,0
20230918,140900,128069865,2100,2100,2130,2100,30013
20230918,140800,64505295,2100,2090,2100,2090,5000
20230918,140700,54016165,2090,2090,2090,2090,2000
20230918,140600,49836165,2090,2090,2090,2090,0
20230918,140500,49836165,2090,2090,2090,2090,0
20230918,140400,49836165,2090,2090,2090,2090,0
20230918,140300,49836165,2090,2090,2090,2090,0
20230918,140200,49836165,2090,2090,2090,2090,0
20230918,140100,49836165,2090,2090,2090,2090,0
20230918,140000,49836165,2090,2090,2090,2090,0
20230918,135900,49836165,2090,2090,2090,2090,0
20230918,135800,49836165,2090,2090,2090,2090,0
20230918,135700,49836165,2090,2090,2090,2090,0
20230918,135600,49836165,2090,2090,2090,2090,0
20230918,135500,49836165,2090,2090,2090,2090,0
20230918,135400,49836165,2090,2090,2090,2090,0
20230918,135300,49836165,2090,2090,2090,2090,0
20230918,135200,49836165,2090,2090,2090,2090,0
20230918,135100,49836165,2090,2090,2090,2090,0
20230918,135000,49836165,2090,2090,2090,2090,0
20230918,134900,49836165,2090,2090,2090,2090,0
20230918,134800,49836165,2090,2090,2090,2090,0
20230918,134700,49836165,2090,2090,2090,2090,0
20230918,134600,49836165,2090,2090,2090,2090,0
20230918,134500,49836165,2090,2090,2090,2090,0
20230918,134400,49836165,2090,2090,2090,2090,0
20230918,134300,49836165,2090,2090,2090,2090,0
20230918,134200,49836165,2090,2090,2090,2090,0
20230918,134100,49836165,2090,2090,2090,2090,0
20230918,134000,49836165,2090,2090,2090,2090,0
20230918,133900,49836165,2090,2090,2090,2090,0
20230918,133800,49836165,2090,2090,2090,2090,0
20230918,133700,49836165,2090,2090,2090,2090,0
20230918,133600,49836165,2090,2090,2090,2090,0
20230918,133500,49836165,2090,2090,2090,2090,1
20230918,133400,49834075,2070,2080,2085,2070,1512
20230918,133300,46683310,2080,2080,2080,2080,1
20230918,133200,46681230,2070,2070,2070,2070,0
20230918,133100,46681230,2070,2070,2070,2070,0
20230918,133000,46681230,2070,2070,2070,2070,0
20230918,132900,46681230,2070,2080,2080,2070,2
20230918,132800,46677080,2070,2070,2070,2070,0
20230918,132700,46677080,2070,2070,2070,2070,0
20230918,132600,46677080,2070,2075,2075,2070,399
20230918,132500,45850650,2075,2075,2075,2075,0
20230918,132400,45850650,2075,2075,2075,2075,0
20230918,132300,45850650,2075,2075,2075,2075,0
20230918,132200,45850650,2075,2075,2075,2075,0
20230918,132100,45850650,2075,2075,2075,2075,0
20230918,132000,45850650,2075,2075,2075,2075,1
20230918,131900,45848575,2070,2070,2070,2070,0
20230918,131800,45848575,2070,2070,2070,2070,0
20230918,131700,45848575,2070,2070,2070,2070,1
20230918,131600,45846505,2075,2075,2075,2075,0
20230918,131500,45846505,2075,2075,2075,2075,1
20230918,131400,45844430,2070,2070,2070,2070,0
20230918,131300,45844430,2070,2070,2070,2070,100
20230918,131200,45637430,2070,2070,2070,2070,96
20230918,131100,45438710,2070,2070,2070,2070,1
20230918,131000,45436640,2080,2080,2080,2080,0
20230918,130900,45436640,2080,2080,2080,2080,2
20230918,130800,45432480,2070,2070,2070,2070,500
20230918,130700,44397480,2070,2070,2070,2070,0
20230918,130600,44397480,2070,2070,2070,2070,0
20230918,130500,44397480,2070,2070,2070,2070,0
20230918,130400,44397480,2070,2070,2070,2070,0
20230918,130300,44397480,2070,2070,2070,2070,0
20230918,130200,44397480,2070,2070,2070,2070,0
20230918,130100,44397480,2070,2070,2070,2070,0
20230918,130000,44397480,2070,2070,2070,2070,0
20230918,125900,44397480,2070,2070,2070,2070,0
20230918,125800,44397480,2070,2070,2070,2070,0
20230918,125700,44397480,2070,2070,2070,2070,0
20230918,125600,44397480,2070,2070,2070,2070,0
20230918,125500,44397480,2070,2070,2070,2070,0
20230918,125400,44397480,2070,2070,2070,2070,0
20230918,125300,44397480,2070,2070,2070,2070,1
20230918,125200,44395410,2070,2070,2070,2070,0
20230918,125100,44395410,2070,2070,2070,2070,0
20230918,125000,44395410,2070,2070,2070,2070,0
20230918,124900,44395410,2070,2070,2070,2070,0
20230918,124800,44395410,2070,2070,2070,2070,0
20230918,124700,44395410,2070,2070,2070,2070,0
20230918,124600,44395410,2070,2070,2070,2070,0
20230918,124500,44395410,2070,2070,2070,2070,0
20230918,124400,44395410,2070,2070,2070,2070,0
20230918,124300,44395410,2070,2070,2070,2070,0
20230918,124200,44395410,2070,2070,2070,2070,0
20230918,124100,44395410,2070,2070,2070,2070,0
20230918,124000,44395410,2070,2070,2070,2070,0
20230918,123900,44395410,2070,2070,2070,2070,0
20230918,123800,44395410,2070,2070,2070,2070,0
20230918,123700,44395410,2070,2070,2070,2070,0
20230918,123600,44395410,2070,2070,2070,2070,0
20230918,123500,44395410,2070,2070,2070,2070,0
20230918,123400,44395410,2070,2070,2070,2070,0
20230918,123300,44395410,2070,2070,2070,2070,0
20230918,123200,44395410,2070,2070,2070,2070,1
20230918,123100,44393340,2080,2080,2080,2080,0
20230918,123000,44393340,2080,2080,2080,2080,0
20230918,122900,44393340,2080,2080,2080,2080,0
20230918,122800,44393340,2080,2080,2080,2080,0
20230918,122700,44393340,2080,2080,2080,2080,1
20230918,122600,44391260,2080,2080,2080,2080,5
20230918,122500,44380860,2070,2070,2070,2070,0
20230918,122400,44380860,2070,2070,2070,2070,0
20230918,122300,44380860,2070,2075,2075,2070,138
20230918,122200,44094515,2075,2075,2075,2075,0
20230918,122100,44094515,2075,2075,2075,2075,862
20230918,122000,42305865,2075,2075,2075,2075,0
20230918,121900,42305865,2075,2075,2075,2075,0
20230918,121800,42305865,2075,2075,2075,2075,0
20230918,121700,42305865,2075,2075,2075,2075,0
20230918,121600,42305865,2075,2075,2075,2075,0
20230918,121500,42305865,2075,2075,2075,2075,0
20230918,121400,42305865,2075,2075,2075,2075,0
20230918,121300,42305865,2075,2080,2080,2075,3
20230918,121200,42299630,2090,2090,2090,2090,2
20230918,121100,42295450,2100,2100,2100,2100,0
20230918,121000,42295450,2100,2100,2100,2100,0
20230918,120900,42295450,2100,2100,2100,2100,0
20230918,120800,42295450,2100,2100,2100,2100,0
20230918,120700,42295450,2100,2100,2100,2100,0
20230918,120600,42295450,2100,2100,2100,2100,0
20230918,120500,42295450,2100,2100,2100,2100,0
20230918,120400,42295450,2100,2100,2100,2100,0
20230918,120300,42295450,2100,2100,2100,2100,0
20230918,120200,42295450,2100,2100,2100,2100,0
20230918,120100,42295450,2100,2100,2100,2100,0
20230918,120000,42295450,2100,2100,2100,2100,0
20230918,115900,42295450,2100,2100,2100,2100,0
20230918,115800,42295450,2100,2100,2100,2100,0
20230918,115700,42295450,2100,2100,2100,2100,0
20230918,115600,42295450,2100,2100,2100,2100,0
20230918,115500,42295450,2100,2100,2100,2100,0
20230918,115400,42295450,2100,2100,2100,2100,0
20230918,115300,42295450,2100,2100,2100,2100,0
20230918,115200,42295450,2100,2100,2100,2100,0
20230918,115100,42295450,2100,2100,2100,2100,0
20230918,115000,42295450,2100,2100,2100,2100,1
20230918,114900,42293350,2100,2070,2100,2070,15000
20230918,114800,10922810,2070,2070,2070,2070,0
20230918,114700,10922810,2070,2070,2070,2070,0
20230918,114600,10922810,2070,2070,2070,2070,3
20230918,114500,10916600,2055,2055,2055,2055,0
20230918,114400,10916600,2055,2060,2060,2055,30
20230918,114300,10854810,2075,2060,2075,2055,77
20230918,114200,10695915,2075,2065,2075,2065,1466
20230918,114100,7663365,2055,2065,2065,2055,5
20230918,114000,7653050,2055,2055,2055,2055,1
20230918,113900,7650995,2050,2050,2050,2050,0
20230918,113800,7650995,2050,2050,2050,2050,0
20230918,113700,7650995,2050,2050,2050,2050,0
20230918,113600,7650995,2050,2050,2050,2050,0
20230918,113500,7650995,2050,2050,2050,2050,0
20230918,113400,7650995,2050,2050,2050,2050,0
20230918,113300,7650995,2050,2055,2055,2050,110
20230918,113200,7424955,2060,2060,2060,2060,5
20230918,113100,7414655,2055,2065,2065,2055,138
20230918,113000,7130230,2070,2070,2070,2070,0
20230918,112900,7130230,2070,2070,2070,2070,0
20230918,112800,7130230,2070,2065,2070,2065,150
20230918,112700,6820280,2060,2065,2065,2060,60
20230918,112600,6696580,2065,2065,2065,2065,0
20230918,112500,6696580,2065,2060,2065,2060,100
20230918,112400,6490480,2065,2065,2065,2065,50
20230918,112300,6387230,2060,2060,2060,2060,0
20230918,112200,6387230,2060,2060,2060,2060,0
20230918,112100,6387230,2060,2060,2060,2060,0
20230918,112000,6387230,2060,2060,2060,2060,0
20230918,111900,6387230,2060,2060,2060,2060,0
20230918,111800,6387230,2060,2060,2060,2060,0
20230918,111700,6387230,2060,2060,2060,2060,0
20230918,111600,6387230,2060,2060,2060,2060,0
20230918,111500,6387230,2060,2060,2060,2060,0
20230918,111400,6387230,2060,2060,2060,2060,0
20230918,111300,6387230,2060,2060,2060,2060,0
20230918,111200,6387230,2060,2060,2060,2060,100
20230918,111100,6181230,2060,2060,2060,2060,0
20230918,111000,6181230,2060,2060,2060,2060,0
20230918,110900,6181230,2060,2060,2060,2060,0
20230918,110800,6181230,2060,2060,2060,2060,0
20230918,110700,6181230,2060,2065,2065,2060,2
20230918,110600,6177105,2065,2065,2065,2065,0
20230918,110500,6177105,2065,2065,2065,2065,0
20230918,110400,6177105,2065,2065,2065,2065,0
20230918,110300,6177105,2065,2065,2065,2065,0
20230918,110200,6177105,2065,2065,2065,2065,0
20230918,110100,6177105,2065,2065,2065,2065,0
20230918,110000,6177105,2065,2065,2065,2065,100
20230918,105900,5970605,2065,2065,2065,2065,0
20230918,105800,5970605,2065,2065,2065,2065,0
20230918,105700,5970605,2065,2065,2065,2065,0
20230918,105600,5970605,2065,2065,2065,2065,2
20230918,105500,5966475,2060,2060,2060,2060,0
20230918,105400,5966475,2060,2060,2060,2060,0
20230918,105300,5966475,2060,2060,2060,2060,0
20230918,105200,5966475,2060,2060,2060,2060,0
20230918,105100,5966475,2060,2060,2060,2060,0
20230918,105000,5966475,2060,2065,2065,2060,5
20230918,104900,5956155,2060,2060,2060,2060,0
20230918,104800,5956155,2060,2060,2060,2060,0
20230918,104700,5956155,2060,2060,2060,2060,0
20230918,104600,5956155,2060,2060,2060,2060,0
20230918,104500,5956155,2060,2060,2060,2060,0
20230918,104400,5956155,2060,2060,2060,2060,0
20230918,104300,5956155,2060,2060,2060,2060,0
20230918,104200,5956155,2060,2060,2060,2060,0
20230918,104100,5956155,2060,2060,2060,2060,0
20230918,104000,5956155,2060,2060,2060,2060,0
20230918,103900,5956155,2060,2060,2060,2060,1
20230918,103800,5954095,2065,2065,2065,2065,0
20230918,103700,5954095,2065,2065,2065,2065,103
20230918,103600,5741400,2065,2065,2065,2065,0
20230918,103500,5741400,2065,2065,2065,2065,0
20230918,103400,5741400,2065,2065,2065,2065,0
20230918,103300,5741400,2065,2065,2065,2065,0
20230918,103200,5741400,2065,2065,2065,2065,0
20230918,103100,5741400,2065,2065,2065,2065,0
20230918,103000,5741400,2065,2065,2065,2065,0
20230918,102900,5741400,2065,2065,2065,2065,0
20230918,102800,5741400,2065,2065,2065,2065,0
20230918,102700,5741400,2065,2065,2065,2065,0
20230918,102600,5741400,2065,2065,2065,2065,0
20230918,102500,5741400,2065,2065,2065,2065,0
20230918,102400,5741400,2065,2065,2065,2065,94
20230918,102300,5547290,2065,2065,2065,2065,4
20230918,102200,5539030,2065,2065,2065,2065,0
20230918,102100,5539030,2065,2065,2065,2065,107
20230918,102000,5318075,2065,2065,2065,2065,1
20230918,101900,5316010,2085,2080,2085,2080,3
20230918,101800,5309765,2080,2080,2080,2080,0
20230918,101700,5309765,2080,2080,2080,2080,0
20230918,101600,5309765,2080,2080,2080,2080,0
20230918,101500,5309765,2080,2080,2080,2080,200
20230918,101400,4893765,2070,2070,2070,2070,0
20230918,101300,4893765,2070,2070,2070,2070,0
20230918,101200,4893765,2070,2065,2070,2065,81
20230918,101100,4726490,2065,2065,2065,2065,0
20230918,101000,4726490,2065,2065,2065,2065,0
20230918,100900,4726490,2065,2065,2065,2065,0
20230918,100800,4726490,2065,2065,2065,2065,0
20230918,100700,4726490,2065,2065,2065,2065,0
20230918,100600,4726490,2065,2065,2065,2065,0
20230918,100500,4726490,2065,2065,2065,2065,0
20230918,100400,4726490,2065,2065,2065,2065,0
20230918,100300,4726490,2065,2065,2065,2065,0
20230918,100200,4726490,2065,2065,2065,2065,0
20230918,100100,4726490,2065,2065,2065,2065,0
20230918,100000,4726490,2065,2065,2065,2065,0
20230918,095900,4726490,2065,2065,2065,2065,0
20230918,095800,4726490,2065,2065,2065,2065,0
20230918,095700,4726490,2065,2065,2065,2065,0
20230918,095600,4726490,2065,2065,2065,2065,0
20230918,095500,4726490,2065,2065,2065,2065,0
20230918,095400,4726490,2065,2070,2070,2065,5
20230918,095300,4716145,2085,2085,2085,2085,0
20230918,095200,4716145,2085,2085,2085,2085,0
20230918,095100,4716145,2085,2085,2085,2085,0
20230918,095000,4716145,2085,2085,2085,2085,0
20230918,094900,4716145,2085,2085,2085,2085,0
20230918,094800,4716145,2085,2085,2085,2085,0
20230918,094700,4716145,2085,2085,2085,2085,0
20230918,094600,4716145,2085,2085,2085,2085,0
20230918,094500,4716145,2085,2085,2085,2085,0
20230918,094400,4716145,2085,2085,2085,2085,0
20230918,094300,4716145,2085,2085,2085,2085,0
20230918,094200,4716145,2085,2085,2085,2085,3
20230918,094100,4709890,2065,2065,2065,2065,0
20230918,094000,4709890,2065,2065,2065,2065,0
20230918,093900,4709890,2065,2080,2080,2065,338
20230918,093800,4009610,2080,2080,2080,2080,0
20230918,093700,4009610,2080,2080,2080,2080,0
20230918,093600,4009610,2080,2080,2080,2080,0
20230918,093500,4009610,2080,2080,2080,2080,0
20230918,093400,4009610,2080,2085,2085,2080,83
20230918,093300,3836560,2095,2095,2095,2095,1
20230918,093200,3834465,2090,2090,2090,2090,0
20230918,093100,3834465,2090,2090,2090,2090,1172
20230918,093000,1384985,2100,2100,2100,2100,0
20230918,092900,1384985,2100,2100,2100,2100,0
20230918,092800,1384985,2100,2100,2100,2100,0
20230918,092700,1384985,2100,2100,2100,2100,0
20230918,092600,1384985,2100,2100,2100,2100,0
20230918,092500,1384985,2100,2100,2100,2100,0
20230918,092400,1384985,2100,2100,2100,2100,0
20230918,092300,1384985,2100,2100,2100,2100,0
20230918,092200,1384985,2100,2100,2100,2100,0
20230918,092100,1384985,2100,2100,2100,2100,0
20230918,092000,1384985,2100,2100,2100,2100,0
20230918,091900,1384985,2100,2100,2100,2100,0
20230918,091800,1384985,2100,2100,2100,2100,0
20230918,091700,1384985,2100,2100,2100,2100,0
20230918,091600,1384985,2100,2100,2100,2100,5
20230918,091500,1374485,2100,2100,2100,2100,0
20230918,091400,1374485,2100,2100,2100,2100,0
20230918,091300,1374485,2100,2100,2100,2100,0
20230918,091200,1374485,2100,2100,2100,2100,0
20230918,091100,1374485,2100,2100,2100,2100,0
20230918,091000,1374485,2100,2100,2100,2100,239
20230918,090900,872585,2110,2110,2110,2110,0
20230918,090800,872585,2110,2110,2110,2110,0
20230918,090700,872585,2110,2110,2110,2110,0
20230918,090600,872585,2110,2110,2110,2110,0
20230918,090500,872585,2110,2110,2110,2110,90
20230918,090400,682685,2100,2100,2100,2100,0
20230918,090300,682685,2100,2100,2100,2100,0
20230918,090200,682685,2100,2095,2100,2095,237
20230918,090100,186010,2090,2090,2090,2090,0
20230918,090000,186010,2090,2090,2090,2090,89