KissMeData/071850/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,193000,101883305,2105,2105,2105,2105,252
20230919,192900,101883305,2105,2105,2105,2105,0
20230919,192800,101883305,2105,2105,2105,2105,0
20230919,192700,101883305,2105,2105,2105,2105,0
20230919,192600,101883305,2105,2105,2105,2105,0
20230919,192500,101883305,2105,2105,2105,2105,0
20230919,192400,101883305,2105,2105,2105,2105,0
20230919,192300,101883305,2105,2105,2105,2105,0
20230919,192200,101883305,2105,2105,2105,2105,0
20230919,192100,101883305,2105,2105,2105,2105,0
20230919,192000,101883305,2105,2105,2105,2105,0
20230919,191900,101883305,2105,2105,2105,2105,0
20230919,191800,101883305,2105,2105,2105,2105,0
20230919,191700,101883305,2105,2105,2105,2105,0
20230919,191600,101883305,2105,2105,2105,2105,0
20230919,191500,101883305,2105,2105,2105,2105,0
20230919,191400,101883305,2105,2105,2105,2105,0
20230919,191300,101883305,2105,2105,2105,2105,0
20230919,191200,101883305,2105,2105,2105,2105,0
20230919,191100,101883305,2105,2105,2105,2105,0
20230919,191000,101883305,2105,2105,2105,2105,0
20230919,190900,101883305,2105,2105,2105,2105,0
20230919,190800,101883305,2105,2105,2105,2105,0
20230919,190700,101883305,2105,2105,2105,2105,0
20230919,190600,101883305,2105,2105,2105,2105,0
20230919,190500,101883305,2105,2105,2105,2105,0
20230919,190400,101883305,2105,2105,2105,2105,0
20230919,190300,101883305,2105,2105,2105,2105,0
20230919,190200,101883305,2105,2105,2105,2105,0
20230919,190100,101883305,2105,2105,2105,2105,0
20230919,190000,101883305,2105,2105,2105,2105,252
20230919,185900,101883305,2105,2105,2105,2105,0
20230919,185800,101883305,2105,2105,2105,2105,0
20230919,185700,101883305,2105,2105,2105,2105,0
20230919,185600,101883305,2105,2105,2105,2105,0
20230919,185500,101883305,2105,2105,2105,2105,0
20230919,185400,101883305,2105,2105,2105,2105,0
20230919,185300,101883305,2105,2105,2105,2105,0
20230919,185200,101883305,2105,2105,2105,2105,0
20230919,185100,101883305,2105,2105,2105,2105,0
20230919,185000,101883305,2105,2105,2105,2105,0
20230919,184900,101883305,2105,2105,2105,2105,0
20230919,184800,101883305,2105,2105,2105,2105,0
20230919,184700,101883305,2105,2105,2105,2105,0
20230919,184600,101883305,2105,2105,2105,2105,0
20230919,184500,101883305,2105,2105,2105,2105,0
20230919,184400,101883305,2105,2105,2105,2105,0
20230919,184300,101883305,2105,2105,2105,2105,0
20230919,184200,101883305,2105,2105,2105,2105,0
20230919,184100,101883305,2105,2105,2105,2105,0
20230919,184000,101883305,2105,2105,2105,2105,0
20230919,183900,101883305,2105,2105,2105,2105,0
20230919,183800,101883305,2105,2105,2105,2105,0
20230919,183700,101883305,2105,2105,2105,2105,0
20230919,183600,101883305,2105,2105,2105,2105,0
20230919,183500,101883305,2105,2105,2105,2105,0
20230919,183400,101883305,2105,2105,2105,2105,0
20230919,183300,101883305,2105,2105,2105,2105,0
20230919,183200,101883305,2105,2105,2105,2105,0
20230919,183100,101883305,2105,2105,2105,2105,0
20230919,183000,101883305,2105,2105,2105,2105,252
20230919,182900,101883305,2105,2105,2105,2105,0
20230919,182800,101883305,2105,2105,2105,2105,0
20230919,182700,101883305,2105,2105,2105,2105,0
20230919,182600,101883305,2105,2105,2105,2105,0
20230919,182500,101883305,2105,2105,2105,2105,0
20230919,182400,101883305,2105,2105,2105,2105,0
20230919,182300,101883305,2105,2105,2105,2105,0
20230919,182200,101883305,2105,2105,2105,2105,0
20230919,182100,101883305,2105,2105,2105,2105,0
20230919,182000,101883305,2105,2105,2105,2105,0
20230919,181900,101883305,2105,2105,2105,2105,0
20230919,181800,101883305,2105,2105,2105,2105,0
20230919,181700,101883305,2105,2105,2105,2105,0
20230919,181600,101883305,2105,2105,2105,2105,0
20230919,181500,101883305,2105,2105,2105,2105,0
20230919,181400,101883305,2105,2105,2105,2105,0
20230919,181300,101883305,2105,2105,2105,2105,0
20230919,181200,101883305,2105,2105,2105,2105,0
20230919,181100,101883305,2105,2105,2105,2105,0
20230919,181000,101883305,2105,2105,2105,2105,0
20230919,180900,101883305,2105,2105,2105,2105,0
20230919,180800,101883305,2105,2105,2105,2105,0
20230919,180700,101883305,2105,2105,2105,2105,0
20230919,180600,101883305,2105,2105,2105,2105,0
20230919,180500,101883305,2105,2105,2105,2105,0
20230919,180400,101883305,2105,2105,2105,2105,0
20230919,180300,101883305,2105,2105,2105,2105,0
20230919,180200,101883305,2105,2105,2105,2105,0
20230919,180100,101883305,2105,2105,2105,2105,0
20230919,180000,101883305,2105,2105,2105,2105,252
20230919,175900,101883305,2105,2105,2105,2105,0
20230919,175800,101883305,2105,2105,2105,2105,0
20230919,175700,101883305,2105,2105,2105,2105,0
20230919,175600,101883305,2105,2105,2105,2105,0
20230919,175500,101883305,2105,2105,2105,2105,0
20230919,175400,101883305,2105,2105,2105,2105,0
20230919,175300,101883305,2105,2105,2105,2105,0
20230919,175200,101883305,2105,2105,2105,2105,0
20230919,175100,101883305,2105,2105,2105,2105,0
20230919,175000,101883305,2105,2105,2105,2105,0
20230919,174900,101883305,2105,2105,2105,2105,0
20230919,174800,101883305,2105,2105,2105,2105,0
20230919,174700,101883305,2105,2105,2105,2105,0
20230919,174600,101883305,2105,2105,2105,2105,0
20230919,174500,101883305,2105,2105,2105,2105,0
20230919,174400,101883305,2105,2105,2105,2105,0
20230919,174300,101883305,2105,2105,2105,2105,0
20230919,174200,101883305,2105,2105,2105,2105,0
20230919,174100,101883305,2105,2105,2105,2105,0
20230919,174000,101883305,2105,2105,2105,2105,0
20230919,173900,101883305,2105,2105,2105,2105,0
20230919,173800,101883305,2105,2105,2105,2105,0
20230919,173700,101883305,2105,2105,2105,2105,0
20230919,173600,101883305,2105,2105,2105,2105,0
20230919,173500,101883305,2105,2105,2105,2105,0
20230919,173400,101883305,2105,2105,2105,2105,0
20230919,173300,101883305,2105,2105,2105,2105,0
20230919,173200,101883305,2105,2105,2105,2105,0
20230919,173100,101883305,2105,2105,2105,2105,0
20230919,173000,101883305,2105,2105,2105,2105,252
20230919,172900,101883305,2105,2105,2105,2105,0
20230919,172800,101883305,2105,2105,2105,2105,0
20230919,172700,101883305,2105,2105,2105,2105,0
20230919,172600,101883305,2105,2105,2105,2105,0
20230919,172500,101883305,2105,2105,2105,2105,0
20230919,172400,101883305,2105,2105,2105,2105,0
20230919,172300,101883305,2105,2105,2105,2105,0
20230919,172200,101883305,2105,2105,2105,2105,0
20230919,172100,101883305,2105,2105,2105,2105,0
20230919,172000,101883305,2105,2105,2105,2105,0
20230919,171900,101883305,2105,2105,2105,2105,0
20230919,171800,101883305,2105,2105,2105,2105,0
20230919,171700,101883305,2105,2105,2105,2105,0
20230919,171600,101883305,2105,2105,2105,2105,0
20230919,171500,101883305,2105,2105,2105,2105,0
20230919,171400,101883305,2105,2105,2105,2105,0
20230919,171300,101883305,2105,2105,2105,2105,0
20230919,171200,101883305,2105,2105,2105,2105,0
20230919,171100,101883305,2105,2105,2105,2105,0
20230919,171000,101883305,2105,2105,2105,2105,0
20230919,170900,101883305,2105,2105,2105,2105,0
20230919,170800,101883305,2105,2105,2105,2105,0
20230919,170700,101883305,2105,2105,2105,2105,0
20230919,170600,101883305,2105,2105,2105,2105,0
20230919,170500,101883305,2105,2105,2105,2105,0
20230919,170400,101883305,2105,2105,2105,2105,0
20230919,170300,101883305,2105,2105,2105,2105,0
20230919,170200,101883305,2105,2105,2105,2105,0
20230919,170100,101883305,2105,2105,2105,2105,0
20230919,170000,101883305,2105,2105,2105,2105,252
20230919,165900,101883305,2105,2105,2105,2105,0
20230919,165800,101883305,2105,2105,2105,2105,0
20230919,165700,101883305,2105,2105,2105,2105,0
20230919,165600,101883305,2105,2105,2105,2105,0
20230919,165500,101883305,2105,2105,2105,2105,0
20230919,165400,101883305,2105,2105,2105,2105,0
20230919,165300,101883305,2105,2105,2105,2105,0
20230919,165200,101883305,2105,2105,2105,2105,0
20230919,165100,101883305,2105,2105,2105,2105,0
20230919,165000,101883305,2105,2105,2105,2105,0
20230919,164900,101883305,2105,2105,2105,2105,0
20230919,164800,101883305,2105,2105,2105,2105,0
20230919,164700,101883305,2105,2105,2105,2105,0
20230919,164600,101883305,2105,2105,2105,2105,0
20230919,164500,101883305,2105,2105,2105,2105,0
20230919,164400,101883305,2105,2105,2105,2105,0
20230919,164300,101883305,2105,2105,2105,2105,0
20230919,164200,101883305,2105,2105,2105,2105,0
20230919,164100,101883305,2105,2105,2105,2105,0
20230919,164000,101883305,2105,2105,2105,2105,0
20230919,163900,101883305,2105,2105,2105,2105,0
20230919,163800,101883305,2105,2105,2105,2105,0
20230919,163700,101883305,2105,2105,2105,2105,0
20230919,163600,101883305,2105,2105,2105,2105,0
20230919,163500,101883305,2105,2105,2105,2105,0
20230919,163400,101883305,2105,2105,2105,2105,0
20230919,163300,101883305,2105,2105,2105,2105,0
20230919,163200,101883305,2105,2105,2105,2105,0
20230919,163100,101883305,2105,2105,2105,2105,0
20230919,163000,101883305,2105,2105,2105,2105,252
20230919,162900,101883305,2105,2105,2105,2105,0
20230919,162800,101883305,2105,2105,2105,2105,0
20230919,162700,101883305,2105,2105,2105,2105,0
20230919,162600,101883305,2105,2105,2105,2105,0
20230919,162500,101883305,2105,2105,2105,2105,0
20230919,162400,101883305,2105,2105,2105,2105,0
20230919,162300,101883305,2105,2105,2105,2105,0
20230919,162200,101883305,2105,2105,2105,2105,0
20230919,162100,101883305,2105,2105,2105,2105,0
20230919,162000,101883305,2105,2105,2105,2105,0
20230919,161900,101883305,2105,2105,2105,2105,0
20230919,161800,101883305,2105,2105,2105,2105,0
20230919,161700,101883305,2105,2105,2105,2105,0
20230919,161600,101883305,2105,2105,2105,2105,0
20230919,161500,101883305,2105,2105,2105,2105,0
20230919,161400,101883305,2105,2105,2105,2105,0
20230919,161300,101883305,2105,2105,2105,2105,0
20230919,161200,101883305,2105,2105,2105,2105,0
20230919,161100,101883305,2105,2105,2105,2105,0
20230919,161000,101883305,2105,2105,2105,2105,0
20230919,160900,101883305,2105,2105,2105,2105,0
20230919,160800,101883305,2105,2105,2105,2105,0
20230919,160700,101883305,2105,2105,2105,2105,0
20230919,160600,101883305,2105,2105,2105,2105,0
20230919,160500,101883305,2105,2105,2105,2105,0
20230919,160400,101883305,2105,2105,2105,2105,0
20230919,160300,101883305,2105,2105,2105,2105,0
20230919,160200,101883305,2105,2105,2105,2105,0
20230919,160100,101883305,2105,2105,2105,2105,0
20230919,160000,101883305,2105,2105,2105,2105,252
20230919,155900,101883305,2105,2105,2105,2105,0
20230919,155800,101883305,2105,2105,2105,2105,0
20230919,155700,101883305,2105,2105,2105,2105,0
20230919,155600,101883305,2105,2105,2105,2105,0
20230919,155500,101883305,2105,2105,2105,2105,0
20230919,155400,101883305,2105,2105,2105,2105,0
20230919,155300,101883305,2105,2105,2105,2105,0
20230919,155200,101883305,2105,2105,2105,2105,0
20230919,155100,101883305,2105,2105,2105,2105,0
20230919,155000,101883305,2105,2105,2105,2105,0
20230919,154900,101883305,2105,2105,2105,2105,0
20230919,154800,101883305,2105,2105,2105,2105,0
20230919,154700,101883305,2105,2105,2105,2105,0
20230919,154600,101883305,2105,2105,2105,2105,0
20230919,154500,101883305,2105,2105,2105,2105,0
20230919,154400,101883305,2105,2105,2105,2105,0
20230919,154300,101883305,2105,2105,2105,2105,0
20230919,154200,101883305,2105,2105,2105,2105,0
20230919,154100,101883305,2105,2105,2105,2105,0
20230919,154000,101883305,2105,2105,2105,2105,0
20230919,153900,101883305,2105,2105,2105,2105,0
20230919,153800,101883305,2105,2105,2105,2105,0
20230919,153700,101883305,2105,2105,2105,2105,0
20230919,153600,101883305,2105,2105,2105,2105,0
20230919,153500,101883305,2105,2105,2105,2105,0
20230919,153400,101883305,2105,2105,2105,2105,0
20230919,153300,101883305,2105,2105,2105,2105,0
20230919,153200,101883305,2105,2105,2105,2105,0
20230919,153100,101883305,2105,2105,2105,2105,0
20230919,153000,101883305,2105,2105,2105,2105,504
20230919,152900,101352845,2090,2090,2090,2090,0
20230919,152800,101352845,2090,2090,2090,2090,0
20230919,152700,101352845,2090,2090,2090,2090,0
20230919,152600,101352845,2090,2090,2090,2090,0
20230919,152500,101352845,2090,2090,2090,2090,0
20230919,152400,101352845,2090,2090,2090,2090,0
20230919,152300,101352845,2090,2090,2090,2090,0
20230919,152200,101352845,2090,2090,2090,2090,0
20230919,152100,101352845,2090,2090,2090,2090,0
20230919,152000,101352845,2090,2090,2090,2090,0
20230919,151900,101352845,2090,2105,2105,2090,11349
20230919,151800,77606700,2110,2105,2110,2105,83
20230919,151700,77431975,2105,2105,2105,2105,1
20230919,151600,77429870,2100,2100,2100,2100,53
20230919,151500,77318570,2105,2105,2105,2105,0
20230919,151400,77318570,2105,2105,2105,2105,1
20230919,151300,77316465,2100,2100,2100,2100,49
20230919,151200,77213565,2105,2105,2105,2105,0
20230919,151100,77213565,2105,2105,2105,2105,0
20230919,151000,77213565,2105,2100,2105,2095,202
20230919,150900,76790285,2100,2100,2100,2100,313
20230919,150800,76132985,2100,2100,2100,2100,200
20230919,150700,75712985,2105,2105,2105,2105,1
20230919,150600,75710880,2100,2100,2100,2090,9716
20230919,150500,55401455,2100,2100,2100,2100,0
20230919,150400,55401455,2100,2100,2100,2100,0
20230919,150300,55401455,2100,2100,2100,2100,0
20230919,150200,55401455,2100,2100,2100,2100,0
20230919,150100,55401455,2100,2100,2100,2100,0
20230919,150000,55401455,2100,2100,2100,2100,77
20230919,145900,55239755,2100,2100,2100,2100,3
20230919,145800,55233455,2095,2095,2095,2095,0
20230919,145700,55233455,2095,2095,2095,2095,0
20230919,145600,55233455,2095,2095,2095,2095,0
20230919,145500,55233455,2095,2095,2095,2095,0
20230919,145400,55233455,2095,2095,2095,2095,108
20230919,145300,55007195,2100,2100,2100,2100,0
20230919,145200,55007195,2100,2100,2100,2100,0
20230919,145100,55007195,2100,2100,2100,2100,0
20230919,145000,55007195,2100,2100,2100,2100,0
20230919,144900,55007195,2100,2100,2100,2100,1
20230919,144800,55005095,2095,2095,2095,2095,0
20230919,144700,55005095,2095,2095,2095,2095,25
20230919,144600,54952720,2090,2090,2090,2090,0
20230919,144500,54952720,2090,2090,2090,2090,423
20230919,144400,54068650,2090,2090,2090,2090,0
20230919,144300,54068650,2090,2090,2090,2090,1
20230919,144200,54066560,2090,2090,2090,2090,0
20230919,144100,54066560,2090,2090,2090,2090,0
20230919,144000,54066560,2090,2090,2090,2090,0
20230919,143900,54066560,2090,2090,2090,2090,0
20230919,143800,54066560,2090,2090,2090,2090,0
20230919,143700,54066560,2090,2090,2090,2090,0
20230919,143600,54066560,2090,2090,2090,2090,0
20230919,143500,54066560,2090,2090,2090,2090,0
20230919,143400,54066560,2090,2090,2090,2090,0
20230919,143300,54066560,2090,2090,2090,2090,0
20230919,143200,54066560,2090,2090,2090,2090,0
20230919,143100,54066560,2090,2090,2090,2090,0
20230919,143000,54066560,2090,2090,2090,2090,0
20230919,142900,54066560,2090,2090,2090,2090,0
20230919,142800,54066560,2090,2090,2090,2090,0
20230919,142700,54066560,2090,2090,2090,2090,0
20230919,142600,54066560,2090,2090,2090,2090,1
20230919,142500,54064470,2085,2085,2085,2085,0
20230919,142400,54064470,2085,2095,2095,2085,722
20230919,142300,52558990,2085,2085,2085,2085,0
20230919,142200,52558990,2085,2085,2085,2085,0
20230919,142100,52558990,2085,2085,2085,2085,0
20230919,142000,52558990,2085,2085,2085,2085,0
20230919,141900,52558990,2085,2085,2085,2085,1
20230919,141800,52556905,2095,2095,2095,2095,0
20230919,141700,52556905,2095,2095,2095,2095,0
20230919,141600,52556905,2095,2095,2095,2095,0
20230919,141500,52556905,2095,2095,2095,2095,0
20230919,141400,52556905,2095,2095,2095,2095,0
20230919,141300,52556905,2095,2095,2095,2095,0
20230919,141200,52556905,2095,2095,2095,2095,0
20230919,141100,52556905,2095,2095,2095,2095,0
20230919,141000,52556905,2095,2095,2095,2095,0
20230919,140900,52556905,2095,2095,2095,2095,0
20230919,140800,52556905,2095,2095,2095,2095,0
20230919,140700,52556905,2095,2095,2095,2095,0
20230919,140600,52556905,2095,2095,2095,2095,1
20230919,140500,52554810,2095,2090,2095,2090,96
20230919,140400,52354000,2090,2090,2090,2090,0
20230919,140300,52354000,2090,2090,2090,2090,1
20230919,140200,52351910,2075,2075,2075,2075,0
20230919,140100,52351910,2075,2075,2075,2075,0
20230919,140000,52351910,2075,2075,2075,2075,0
20230919,135900,52351910,2075,2075,2075,2075,0
20230919,135800,52351910,2075,2075,2075,2075,0
20230919,135700,52351910,2075,2075,2075,2075,0
20230919,135600,52351910,2075,2075,2075,2075,0
20230919,135500,52351910,2075,2075,2075,2075,0
20230919,135400,52351910,2075,2075,2075,2075,0
20230919,135300,52351910,2075,2075,2075,2075,0
20230919,135200,52351910,2075,2075,2075,2075,0
20230919,135100,52351910,2075,2075,2075,2075,0
20230919,135000,52351910,2075,2075,2075,2075,0
20230919,134900,52351910,2075,2075,2075,2075,0
20230919,134800,52351910,2075,2075,2075,2075,0
20230919,134700,52351910,2075,2075,2075,2075,0
20230919,134600,52351910,2075,2075,2075,2075,0
20230919,134500,52351910,2075,2075,2075,2075,0
20230919,134400,52351910,2075,2075,2075,2075,0
20230919,134300,52351910,2075,2075,2075,2075,0
20230919,134200,52351910,2075,2075,2075,2075,0
20230919,134100,52351910,2075,2075,2075,2075,0
20230919,134000,52351910,2075,2075,2075,2075,0
20230919,133900,52351910,2075,2075,2075,2075,0
20230919,133800,52351910,2075,2075,2075,2075,0
20230919,133700,52351910,2075,2075,2075,2075,0
20230919,133600,52351910,2075,2075,2075,2075,0
20230919,133500,52351910,2075,2075,2075,2075,0
20230919,133400,52351910,2075,2075,2075,2075,0
20230919,133300,52351910,2075,2075,2075,2075,0
20230919,133200,52351910,2075,2075,2075,2075,0
20230919,133100,52351910,2075,2075,2075,2075,0
20230919,133000,52351910,2075,2075,2075,2075,0
20230919,132900,52351910,2075,2075,2075,2075,0
20230919,132800,52351910,2075,2075,2075,2075,0
20230919,132700,52351910,2075,2075,2075,2075,0
20230919,132600,52351910,2075,2075,2075,2075,0
20230919,132500,52351910,2075,2075,2075,2075,0
20230919,132400,52351910,2075,2075,2075,2075,0
20230919,132300,52351910,2075,2075,2075,2075,0
20230919,132200,52351910,2075,2075,2075,2075,0
20230919,132100,52351910,2075,2075,2075,2075,0
20230919,132000,52351910,2075,2075,2075,2075,0
20230919,131900,52351910,2075,2075,2075,2075,0
20230919,131800,52351910,2075,2075,2075,2075,0
20230919,131700,52351910,2075,2075,2075,2075,0
20230919,131600,52351910,2075,2075,2075,2075,0
20230919,131500,52351910,2075,2075,2075,2075,0
20230919,131400,52351910,2075,2075,2075,2075,0
20230919,131300,52351910,2075,2075,2075,2075,0
20230919,131200,52351910,2075,2075,2075,2075,0
20230919,131100,52351910,2075,2075,2075,2075,0
20230919,131000,52351910,2075,2075,2075,2075,0
20230919,130900,52351910,2075,2075,2075,2075,0
20230919,130800,52351910,2075,2075,2075,2075,0
20230919,130700,52351910,2075,2075,2075,2075,0
20230919,130600,52351910,2075,2075,2075,2075,0
20230919,130500,52351910,2075,2075,2075,2075,0
20230919,130400,52351910,2075,2075,2075,2075,0
20230919,130300,52351910,2075,2075,2075,2075,142
20230919,130200,52057260,2080,2080,2080,2080,0
20230919,130100,52057260,2080,2080,2080,2080,58
20230919,130000,51936620,2090,2090,2090,2090,0
20230919,125900,51936620,2090,2090,2090,2090,1
20230919,125800,51934530,2080,2080,2080,2080,0
20230919,125700,51934530,2080,2080,2080,2080,0
20230919,125600,51934530,2080,2080,2080,2080,0
20230919,125500,51934530,2080,2080,2080,2080,0
20230919,125400,51934530,2080,2080,2080,2080,0
20230919,125300,51934530,2080,2080,2080,2080,0
20230919,125200,51934530,2080,2080,2080,2080,0
20230919,125100,51934530,2080,2080,2080,2080,0
20230919,125000,51934530,2080,2080,2080,2080,0
20230919,124900,51934530,2080,2080,2080,2080,0
20230919,124800,51934530,2080,2080,2080,2080,0
20230919,124700,51934530,2080,2080,2080,2080,0
20230919,124600,51934530,2080,2080,2080,2080,0
20230919,124500,51934530,2080,2080,2080,2080,0
20230919,124400,51934530,2080,2080,2080,2080,0
20230919,124300,51934530,2080,2080,2080,2080,0
20230919,124200,51934530,2080,2080,2080,2080,0
20230919,124100,51934530,2080,2080,2080,2080,0
20230919,124000,51934530,2080,2080,2080,2080,0
20230919,123900,51934530,2080,2080,2080,2080,0
20230919,123800,51934530,2080,2080,2080,2080,0
20230919,123700,51934530,2080,2080,2080,2080,0
20230919,123600,51934530,2080,2080,2080,2080,0
20230919,123500,51934530,2080,2080,2080,2080,0
20230919,123400,51934530,2080,2080,2080,2080,0
20230919,123300,51934530,2080,2080,2080,2080,0
20230919,123200,51934530,2080,2080,2080,2080,0
20230919,123100,51934530,2080,2080,2080,2080,0
20230919,123000,51934530,2080,2080,2080,2080,0
20230919,122900,51934530,2080,2080,2080,2080,0
20230919,122800,51934530,2080,2080,2080,2080,0
20230919,122700,51934530,2080,2080,2080,2080,0
20230919,122600,51934530,2080,2080,2080,2080,0
20230919,122500,51934530,2080,2080,2080,2080,0
20230919,122400,51934530,2080,2080,2080,2080,0
20230919,122300,51934530,2080,2080,2080,2080,0
20230919,122200,51934530,2080,2080,2080,2080,1
20230919,122100,51932450,2090,2080,2090,2080,92
20230919,122000,51740800,2080,2080,2080,2080,1633
20230919,121900,48344160,2080,2080,2080,2080,0
20230919,121800,48344160,2080,2080,2080,2080,0
20230919,121700,48344160,2080,2080,2080,2080,0
20230919,121600,48344160,2080,2080,2080,2080,0
20230919,121500,48344160,2080,2080,2080,2080,0
20230919,121400,48344160,2080,2080,2080,2080,0
20230919,121300,48344160,2080,2080,2080,2080,0
20230919,121200,48344160,2080,2080,2080,2080,0
20230919,121100,48344160,2080,2080,2080,2080,0
20230919,121000,48344160,2080,2080,2080,2080,0
20230919,120900,48344160,2080,2080,2080,2080,0
20230919,120800,48344160,2080,2080,2080,2080,0
20230919,120700,48344160,2080,2080,2080,2080,0
20230919,120600,48344160,2080,2080,2080,2080,0
20230919,120500,48344160,2080,2080,2080,2080,0
20230919,120400,48344160,2080,2080,2080,2080,251
20230919,120300,47822080,2080,2080,2080,2080,0
20230919,120200,47822080,2080,2080,2080,2080,1
20230919,120100,47820000,2090,2095,2095,2090,270
20230919,120000,47255655,2095,2095,2095,2095,0
20230919,115900,47255655,2095,2095,2095,2095,0
20230919,115800,47255655,2095,2095,2095,2095,0
20230919,115700,47255655,2095,2095,2095,2095,4
20230919,115600,47247275,2100,2100,2100,2100,0
20230919,115500,47247275,2100,2100,2100,2100,0
20230919,115400,47247275,2100,2100,2100,2100,30
20230919,115300,47184275,2095,2095,2095,2095,0
20230919,115200,47184275,2095,2095,2095,2095,0
20230919,115100,47184275,2095,2095,2095,2095,0
20230919,115000,47184275,2095,2095,2095,2095,0
20230919,114900,47184275,2095,2095,2095,2095,0
20230919,114800,47184275,2095,2095,2095,2095,0
20230919,114700,47184275,2095,2095,2095,2095,0
20230919,114600,47184275,2095,2095,2095,2095,0
20230919,114500,47184275,2095,2095,2095,2095,3
20230919,114400,47177990,2090,2090,2090,2090,0
20230919,114300,47177990,2090,2090,2090,2090,0
20230919,114200,47177990,2090,2090,2090,2090,0
20230919,114100,47177990,2090,2090,2090,2090,0
20230919,114000,47177990,2090,2090,2090,2090,0
20230919,113900,47177990,2090,2090,2090,2090,0
20230919,113800,47177990,2090,2090,2090,2090,0
20230919,113700,47177990,2090,2090,2090,2090,0
20230919,113600,47177990,2090,2090,2090,2090,0
20230919,113500,47177990,2090,2090,2090,2090,0
20230919,113400,47177990,2090,2090,2090,2090,0
20230919,113300,47177990,2090,2090,2090,2090,0
20230919,113200,47177990,2090,2090,2090,2090,0
20230919,113100,47177990,2090,2090,2090,2090,0
20230919,113000,47177990,2090,2090,2090,2090,0
20230919,112900,47177990,2090,2090,2090,2090,0
20230919,112800,47177990,2090,2090,2090,2090,1
20230919,112700,47175900,2090,2090,2090,2090,0
20230919,112600,47175900,2090,2090,2090,2090,0
20230919,112500,47175900,2090,2090,2090,2090,0
20230919,112400,47175900,2090,2090,2090,2090,0
20230919,112300,47175900,2090,2090,2090,2090,0
20230919,112200,47175900,2090,2090,2090,2090,0
20230919,112100,47175900,2090,2090,2090,2090,0
20230919,112000,47175900,2090,2090,2090,2090,0
20230919,111900,47175900,2090,2090,2090,2090,0
20230919,111800,47175900,2090,2090,2090,2090,0
20230919,111700,47175900,2090,2100,2100,2090,537
20230919,111600,46050795,2095,2100,2100,2095,500
20230919,111500,45003240,2110,2110,2110,2110,6
20230919,111400,44990580,2110,2110,2110,2110,0
20230919,111300,44990580,2110,2110,2110,2110,0
20230919,111200,44990580,2110,2110,2110,2110,0
20230919,111100,44990580,2110,2110,2110,2110,0
20230919,111000,44990580,2110,2110,2110,2110,0
20230919,110900,44990580,2110,2110,2110,2110,0
20230919,110800,44990580,2110,2110,2110,2110,0
20230919,110700,44990580,2110,2110,2110,2110,0
20230919,110600,44990580,2110,2110,2110,2110,0
20230919,110500,44990580,2110,2110,2110,2110,0
20230919,110400,44990580,2110,2110,2110,2110,0
20230919,110300,44990580,2110,2110,2110,2110,0
20230919,110200,44990580,2110,2110,2110,2110,0
20230919,110100,44990580,2110,2110,2110,2110,0
20230919,110000,44990580,2110,2110,2110,2110,54
20230919,105900,44876640,2110,2105,2110,2105,20
20230919,105800,44834445,2110,2105,2110,2105,19
20230919,105700,44794430,2090,2095,2105,2090,85
20230919,105600,44616340,2090,2090,2090,2090,0
20230919,105500,44616340,2090,2090,2090,2090,0
20230919,105400,44616340,2090,2090,2090,2090,0
20230919,105300,44616340,2090,2090,2090,2090,0
20230919,105200,44616340,2090,2090,2090,2090,0
20230919,105100,44616340,2090,2090,2090,2090,0
20230919,105000,44616340,2090,2090,2090,2090,0
20230919,104900,44616340,2090,2090,2090,2090,5
20230919,104800,44605890,2095,2095,2095,2095,0
20230919,104700,44605890,2095,2095,2095,2095,0
20230919,104600,44605890,2095,2095,2095,2095,0
20230919,104500,44605890,2095,2095,2095,2095,504
20230919,104400,43550010,2090,2090,2090,2090,0
20230919,104300,43550010,2090,2090,2090,2090,0
20230919,104200,43550010,2090,2090,2090,2090,0
20230919,104100,43550010,2090,2090,2090,2090,0
20230919,104000,43550010,2090,2090,2090,2090,0
20230919,103900,43550010,2090,2090,2090,2090,0
20230919,103800,43550010,2090,2090,2090,2090,0
20230919,103700,43550010,2090,2090,2090,2090,0
20230919,103600,43550010,2090,2090,2090,2090,0
20230919,103500,43550010,2090,2090,2090,2090,0
20230919,103400,43550010,2090,2090,2090,2090,0
20230919,103300,43550010,2090,2090,2090,2090,0
20230919,103200,43550010,2090,2090,2090,2090,0
20230919,103100,43550010,2090,2090,2090,2090,0
20230919,103000,43550010,2090,2090,2090,2090,0
20230919,102900,43550010,2090,2090,2090,2090,0
20230919,102800,43550010,2090,2090,2090,2090,0
20230919,102700,43550010,2090,2090,2090,2090,0
20230919,102600,43550010,2090,2090,2090,2090,0
20230919,102500,43550010,2090,2090,2090,2090,0
20230919,102400,43550010,2090,2090,2090,2090,0
20230919,102300,43550010,2090,2090,2090,2090,0
20230919,102200,43550010,2090,2090,2090,2090,0
20230919,102100,43550010,2090,2090,2090,2090,0
20230919,102000,43550010,2090,2090,2090,2090,0
20230919,101900,43550010,2090,2090,2090,2090,0
20230919,101800,43550010,2090,2090,2090,2090,0
20230919,101700,43550010,2090,2090,2090,2090,0
20230919,101600,43550010,2090,2090,2090,2090,241
20230919,101500,43046320,2090,2090,2090,2090,0
20230919,101400,43046320,2090,2095,2095,2090,116
20230919,101300,42803835,2095,2095,2095,2095,0
20230919,101200,42803835,2095,2095,2095,2095,0
20230919,101100,42803835,2095,2095,2095,2095,0
20230919,101000,42803835,2095,2095,2095,2095,0
20230919,100900,42803835,2095,2095,2095,2095,0
20230919,100800,42803835,2095,2095,2095,2090,1503
20230919,100700,39660060,2090,2085,2090,2075,1120
20230919,100600,37320050,2085,2105,2105,2085,2915
20230919,100500,31199445,2115,2115,2115,2115,0
20230919,100400,31199445,2115,2115,2115,2115,0
20230919,100300,31199445,2115,2115,2115,2115,0
20230919,100200,31199445,2115,2115,2115,2115,724
20230919,100100,29668185,2115,2115,2115,2115,0
20230919,100000,29668185,2115,2115,2115,2115,68
20230919,095900,29524365,2115,2115,2115,2115,0
20230919,095800,29524365,2115,2115,2115,2115,0
20230919,095700,29524365,2115,2115,2115,2115,0
20230919,095600,29524365,2115,2115,2115,2115,114
20230919,095500,29283255,2125,2125,2125,2125,30
20230919,095400,29219505,2125,2125,2125,2125,0
20230919,095300,29219505,2125,2125,2125,2125,0
20230919,095200,29219505,2125,2130,2130,2125,1086
20230919,095100,26910755,2130,2130,2130,2130,0
20230919,095000,26910755,2130,2135,2135,2130,282
20230919,094900,26310085,2145,2145,2150,2145,468
20230919,094800,25305885,2150,2145,2150,2145,1286
20230919,094700,22542485,2145,2145,2145,2145,1065
20230919,094600,20258060,2140,2135,2140,2130,1832
20230919,094500,16338470,2135,2130,2140,2130,560
20230919,094400,15143070,2130,2120,2130,2115,421
20230919,094300,14250770,2115,2125,2125,2115,103
20230919,094200,14032765,2125,2115,2125,2115,157
20230919,094100,13699380,2120,2115,2120,2115,40
20230919,094000,13614600,2120,2115,2120,2115,30
20230919,093900,13551015,2115,2115,2120,2115,34
20230919,093800,13479080,2115,2110,2115,2110,140
20230919,093700,13183490,2110,2110,2110,2110,91
20230919,093600,12991480,2110,2110,2110,2110,2
20230919,093500,12987260,2110,2110,2110,2110,80
20230919,093400,12818460,2110,2110,2110,2110,312
20230919,093300,12160140,2105,2105,2105,2105,52
20230919,093200,12050680,2100,2100,2100,2100,12
20230919,093100,12025480,2100,2100,2100,2100,226
20230919,093000,11550880,2100,2105,2105,2100,6
20230919,092900,11538265,2105,2105,2105,2105,54
20230919,092800,11424595,2105,2100,2105,2100,84
20230919,092700,11248140,2100,2095,2100,2095,30
20230919,092600,11185150,2105,2090,2105,2090,64
20230919,092500,11051190,2095,2090,2095,2090,12
20230919,092400,11026070,2095,2110,2110,2080,88
20230919,092300,10841435,2120,2075,2120,2075,192
20230919,092200,10436445,2095,2080,2095,2075,1194
20230919,092100,7952715,2080,2080,2080,2075,211
20230919,092000,7513875,2080,2080,2080,2080,20
20230919,091900,7472275,2080,2080,2080,2080,100
20230919,091800,7264275,2075,2075,2075,2075,0
20230919,091700,7264275,2075,2075,2075,2075,0
20230919,091600,7264275,2075,2075,2075,2075,1
20230919,091500,7262200,2080,2075,2080,2075,351
20230919,091400,6532875,2080,2105,2105,2080,34
20230919,091300,6462030,2110,2110,2110,2110,0
20230919,091200,6462030,2110,2110,2110,2110,0
20230919,091100,6462030,2110,2110,2110,2110,0
20230919,091000,6462030,2110,2075,2110,2075,700
20230919,090900,5007255,2075,2075,2075,2075,0
20230919,090800,5007255,2075,2075,2075,2075,0
20230919,090700,5007255,2075,2075,2075,2075,0
20230919,090600,5007255,2075,2070,2075,2070,151
20230919,090500,4694185,2070,2075,2075,2070,242
20230919,090400,4192245,2075,2075,2075,2075,125
20230919,090300,3932870,2075,2065,2075,2065,1598
20230919,090200,618190,2065,2065,2065,2065,0
20230919,090100,618190,2065,2075,2075,2065,17
20230919,090000,583075,2075,2075,2075,2075,281