215380/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,201500,33707160,2450,2450,2450,2450,111
20230918,201400,33707160,2450,2450,2450,2450,0
20230918,201300,33707160,2450,2450,2450,2450,0
20230918,201200,33707160,2450,2450,2450,2450,0
20230918,201100,33707160,2450,2450,2450,2450,0
20230918,201000,33707160,2450,2450,2450,2450,0
20230918,200900,33707160,2450,2450,2450,2450,0
20230918,200800,33707160,2450,2450,2450,2450,0
20230918,200700,33707160,2450,2450,2450,2450,0
20230918,200600,33707160,2450,2450,2450,2450,0
20230918,200500,33707160,2450,2450,2450,2450,0
20230918,200400,33707160,2450,2450,2450,2450,0
20230918,200300,33707160,2450,2450,2450,2450,0
20230918,200200,33707160,2450,2450,2450,2450,0
20230918,200100,33707160,2450,2450,2450,2450,0
20230918,200000,33707160,2450,2450,2450,2450,0
20230918,195900,33707160,2450,2450,2450,2450,0
20230918,195800,33707160,2450,2450,2450,2450,0
20230918,195700,33707160,2450,2450,2450,2450,0
20230918,195600,33707160,2450,2450,2450,2450,0
20230918,195500,33707160,2450,2450,2450,2450,0
20230918,195400,33707160,2450,2450,2450,2450,0
20230918,195300,33707160,2450,2450,2450,2450,0
20230918,195200,33707160,2450,2450,2450,2450,0
20230918,195100,33707160,2450,2450,2450,2450,0
20230918,195000,33707160,2450,2450,2450,2450,0
20230918,194900,33707160,2450,2450,2450,2450,0
20230918,194800,33707160,2450,2450,2450,2450,0
20230918,194700,33707160,2450,2450,2450,2450,0
20230918,194600,33707160,2450,2450,2450,2450,0
20230918,194500,33707160,2450,2450,2450,2450,111
20230918,194400,33707160,2450,2450,2450,2450,0
20230918,194300,33707160,2450,2450,2450,2450,0
20230918,194200,33707160,2450,2450,2450,2450,0
20230918,194100,33707160,2450,2450,2450,2450,0
20230918,194000,33707160,2450,2450,2450,2450,0
20230918,193900,33707160,2450,2450,2450,2450,0
20230918,193800,33707160,2450,2450,2450,2450,0
20230918,193700,33707160,2450,2450,2450,2450,0
20230918,193600,33707160,2450,2450,2450,2450,0
20230918,193500,33707160,2450,2450,2450,2450,0
20230918,193400,33707160,2450,2450,2450,2450,0
20230918,193300,33707160,2450,2450,2450,2450,0
20230918,193200,33707160,2450,2450,2450,2450,0
20230918,193100,33707160,2450,2450,2450,2450,0
20230918,193000,33707160,2450,2450,2450,2450,0
20230918,192900,33707160,2450,2450,2450,2450,0
20230918,192800,33707160,2450,2450,2450,2450,0
20230918,192700,33707160,2450,2450,2450,2450,0
20230918,192600,33707160,2450,2450,2450,2450,0
20230918,192500,33707160,2450,2450,2450,2450,0
20230918,192400,33707160,2450,2450,2450,2450,0
20230918,192300,33707160,2450,2450,2450,2450,0
20230918,192200,33707160,2450,2450,2450,2450,0
20230918,192100,33707160,2450,2450,2450,2450,0
20230918,192000,33707160,2450,2450,2450,2450,0
20230918,191900,33707160,2450,2450,2450,2450,0
20230918,191800,33707160,2450,2450,2450,2450,0
20230918,191700,33707160,2450,2450,2450,2450,0
20230918,191600,33707160,2450,2450,2450,2450,0
20230918,191500,33707160,2450,2450,2450,2450,111
20230918,191400,33707160,2450,2450,2450,2450,0
20230918,191300,33707160,2450,2450,2450,2450,0
20230918,191200,33707160,2450,2450,2450,2450,0
20230918,191100,33707160,2450,2450,2450,2450,0
20230918,191000,33707160,2450,2450,2450,2450,0
20230918,190900,33707160,2450,2450,2450,2450,0
20230918,190800,33707160,2450,2450,2450,2450,0
20230918,190700,33707160,2450,2450,2450,2450,0
20230918,190600,33707160,2450,2450,2450,2450,0
20230918,190500,33707160,2450,2450,2450,2450,0
20230918,190400,33707160,2450,2450,2450,2450,0
20230918,190300,33707160,2450,2450,2450,2450,0
20230918,190200,33707160,2450,2450,2450,2450,0
20230918,190100,33707160,2450,2450,2450,2450,0
20230918,190000,33707160,2450,2450,2450,2450,0
20230918,185900,33707160,2450,2450,2450,2450,0
20230918,185800,33707160,2450,2450,2450,2450,0
20230918,185700,33707160,2450,2450,2450,2450,0
20230918,185600,33707160,2450,2450,2450,2450,0
20230918,185500,33707160,2450,2450,2450,2450,0
20230918,185400,33707160,2450,2450,2450,2450,0
20230918,185300,33707160,2450,2450,2450,2450,0
20230918,185200,33707160,2450,2450,2450,2450,0
20230918,185100,33707160,2450,2450,2450,2450,0
20230918,185000,33707160,2450,2450,2450,2450,0
20230918,184900,33707160,2450,2450,2450,2450,0
20230918,184800,33707160,2450,2450,2450,2450,0
20230918,184700,33707160,2450,2450,2450,2450,0
20230918,184600,33707160,2450,2450,2450,2450,0
20230918,184500,33707160,2450,2450,2450,2450,111
20230918,184400,33707160,2450,2450,2450,2450,0
20230918,184300,33707160,2450,2450,2450,2450,0
20230918,184200,33707160,2450,2450,2450,2450,0
20230918,184100,33707160,2450,2450,2450,2450,0
20230918,184000,33707160,2450,2450,2450,2450,0
20230918,183900,33707160,2450,2450,2450,2450,0
20230918,183800,33707160,2450,2450,2450,2450,0
20230918,183700,33707160,2450,2450,2450,2450,0
20230918,183600,33707160,2450,2450,2450,2450,0
20230918,183500,33707160,2450,2450,2450,2450,0
20230918,183400,33707160,2450,2450,2450,2450,0
20230918,183300,33707160,2450,2450,2450,2450,0
20230918,183200,33707160,2450,2450,2450,2450,0
20230918,183100,33707160,2450,2450,2450,2450,0
20230918,183000,33707160,2450,2450,2450,2450,0
20230918,182900,33707160,2450,2450,2450,2450,0
20230918,182800,33707160,2450,2450,2450,2450,0
20230918,182700,33707160,2450,2450,2450,2450,0
20230918,182600,33707160,2450,2450,2450,2450,0
20230918,182500,33707160,2450,2450,2450,2450,0
20230918,182400,33707160,2450,2450,2450,2450,0
20230918,182300,33707160,2450,2450,2450,2450,0
20230918,182200,33707160,2450,2450,2450,2450,0
20230918,182100,33707160,2450,2450,2450,2450,0
20230918,182000,33707160,2450,2450,2450,2450,0
20230918,181900,33707160,2450,2450,2450,2450,0
20230918,181800,33707160,2450,2450,2450,2450,0
20230918,181700,33707160,2450,2450,2450,2450,0
20230918,181600,33707160,2450,2450,2450,2450,0
20230918,181500,33707160,2450,2450,2450,2450,111
20230918,181400,33707160,2450,2450,2450,2450,0
20230918,181300,33707160,2450,2450,2450,2450,0
20230918,181200,33707160,2450,2450,2450,2450,0
20230918,181100,33707160,2450,2450,2450,2450,0
20230918,181000,33707160,2450,2450,2450,2450,0
20230918,180900,33707160,2450,2450,2450,2450,0
20230918,180800,33707160,2450,2450,2450,2450,0
20230918,180700,33707160,2450,2450,2450,2450,0
20230918,180600,33707160,2450,2450,2450,2450,0
20230918,180500,33707160,2450,2450,2450,2450,0
20230918,180400,33707160,2450,2450,2450,2450,0
20230918,180300,33707160,2450,2450,2450,2450,0
20230918,180200,33707160,2450,2450,2450,2450,0
20230918,180100,33707160,2450,2450,2450,2450,0
20230918,180000,33707160,2450,2450,2450,2450,0
20230918,175900,33707160,2450,2450,2450,2450,0
20230918,175800,33707160,2450,2450,2450,2450,0
20230918,175700,33707160,2450,2450,2450,2450,0
20230918,175600,33707160,2450,2450,2450,2450,0
20230918,175500,33707160,2450,2450,2450,2450,0
20230918,175400,33707160,2450,2450,2450,2450,0
20230918,175300,33707160,2450,2450,2450,2450,0
20230918,175200,33707160,2450,2450,2450,2450,0
20230918,175100,33707160,2450,2450,2450,2450,0
20230918,175000,33707160,2450,2450,2450,2450,0
20230918,174900,33707160,2450,2450,2450,2450,0
20230918,174800,33707160,2450,2450,2450,2450,0
20230918,174700,33707160,2450,2450,2450,2450,0
20230918,174600,33707160,2450,2450,2450,2450,0
20230918,174500,33707160,2450,2450,2450,2450,111
20230918,174400,33707160,2450,2450,2450,2450,0
20230918,174300,33707160,2450,2450,2450,2450,0
20230918,174200,33707160,2450,2450,2450,2450,0
20230918,174100,33707160,2450,2450,2450,2450,0
20230918,174000,33707160,2450,2450,2450,2450,0
20230918,173900,33707160,2450,2450,2450,2450,0
20230918,173800,33707160,2450,2450,2450,2450,0
20230918,173700,33707160,2450,2450,2450,2450,0
20230918,173600,33707160,2450,2450,2450,2450,0
20230918,173500,33707160,2450,2450,2450,2450,0
20230918,173400,33707160,2450,2450,2450,2450,0
20230918,173300,33707160,2450,2450,2450,2450,0
20230918,173200,33707160,2450,2450,2450,2450,0
20230918,173100,33707160,2450,2450,2450,2450,0
20230918,173000,33707160,2450,2450,2450,2450,0
20230918,172900,33707160,2450,2450,2450,2450,0
20230918,172800,33707160,2450,2450,2450,2450,0
20230918,172700,33707160,2450,2450,2450,2450,0
20230918,172600,33707160,2450,2450,2450,2450,0
20230918,172500,33707160,2450,2450,2450,2450,0
20230918,172400,33707160,2450,2450,2450,2450,0
20230918,172300,33707160,2450,2450,2450,2450,0
20230918,172200,33707160,2450,2450,2450,2450,0
20230918,172100,33707160,2450,2450,2450,2450,0
20230918,172000,33707160,2450,2450,2450,2450,0
20230918,171900,33707160,2450,2450,2450,2450,0
20230918,171800,33707160,2450,2450,2450,2450,0
20230918,171700,33707160,2450,2450,2450,2450,0
20230918,171600,33707160,2450,2450,2450,2450,0
20230918,171500,33707160,2450,2450,2450,2450,111
20230918,171400,33707160,2450,2450,2450,2450,0
20230918,171300,33707160,2450,2450,2450,2450,0
20230918,171200,33707160,2450,2450,2450,2450,0
20230918,171100,33707160,2450,2450,2450,2450,0
20230918,171000,33707160,2450,2450,2450,2450,0
20230918,170900,33707160,2450,2450,2450,2450,0
20230918,170800,33707160,2450,2450,2450,2450,0
20230918,170700,33707160,2450,2450,2450,2450,0
20230918,170600,33707160,2450,2450,2450,2450,0
20230918,170500,33707160,2450,2450,2450,2450,0
20230918,170400,33707160,2450,2450,2450,2450,0
20230918,170300,33707160,2450,2450,2450,2450,0
20230918,170200,33707160,2450,2450,2450,2450,0
20230918,170100,33707160,2450,2450,2450,2450,0
20230918,170000,33707160,2450,2450,2450,2450,0
20230918,165900,33707160,2450,2450,2450,2450,0
20230918,165800,33707160,2450,2450,2450,2450,0
20230918,165700,33707160,2450,2450,2450,2450,0
20230918,165600,33707160,2450,2450,2450,2450,0
20230918,165500,33707160,2450,2450,2450,2450,0
20230918,165400,33707160,2450,2450,2450,2450,0
20230918,165300,33707160,2450,2450,2450,2450,0
20230918,165200,33707160,2450,2450,2450,2450,0
20230918,165100,33707160,2450,2450,2450,2450,0
20230918,165000,33707160,2450,2450,2450,2450,0
20230918,164900,33707160,2450,2450,2450,2450,0
20230918,164800,33707160,2450,2450,2450,2450,0
20230918,164700,33707160,2450,2450,2450,2450,0
20230918,164600,33707160,2450,2450,2450,2450,0
20230918,164500,33707160,2450,2450,2450,2450,111
20230918,164400,33707160,2450,2450,2450,2450,0
20230918,164300,33707160,2450,2450,2450,2450,0
20230918,164200,33707160,2450,2450,2450,2450,0
20230918,164100,33707160,2450,2450,2450,2450,0
20230918,164000,33707160,2450,2450,2450,2450,0
20230918,163900,33707160,2450,2450,2450,2450,0
20230918,163800,33707160,2450,2450,2450,2450,0
20230918,163700,33707160,2450,2450,2450,2450,0
20230918,163600,33707160,2450,2450,2450,2450,0
20230918,163500,33707160,2450,2450,2450,2450,0
20230918,163400,33707160,2450,2450,2450,2450,0
20230918,163300,33707160,2450,2450,2450,2450,0
20230918,163200,33707160,2450,2450,2450,2450,0
20230918,163100,33707160,2450,2450,2450,2450,0
20230918,163000,33707160,2450,2450,2450,2450,0
20230918,162900,33707160,2450,2450,2450,2450,0
20230918,162800,33707160,2450,2450,2450,2450,0
20230918,162700,33707160,2450,2450,2450,2450,0
20230918,162600,33707160,2450,2450,2450,2450,0
20230918,162500,33707160,2450,2450,2450,2450,0
20230918,162400,33707160,2450,2450,2450,2450,0
20230918,162300,33707160,2450,2450,2450,2450,0
20230918,162200,33707160,2450,2450,2450,2450,0
20230918,162100,33707160,2450,2450,2450,2450,0
20230918,162000,33707160,2450,2450,2450,2450,0
20230918,161900,33707160,2450,2450,2450,2450,0
20230918,161800,33707160,2450,2450,2450,2450,0
20230918,161700,33707160,2450,2450,2450,2450,0
20230918,161600,33707160,2450,2450,2450,2450,0
20230918,161500,33707160,2450,2450,2450,2450,111
20230918,161400,33707160,2450,2450,2450,2450,0
20230918,161300,33707160,2450,2450,2450,2450,0
20230918,161200,33707160,2450,2450,2450,2450,0
20230918,161100,33707160,2450,2450,2450,2450,0
20230918,161000,33707160,2450,2450,2450,2450,0
20230918,160900,33707160,2450,2450,2450,2450,0
20230918,160800,33707160,2450,2450,2450,2450,0
20230918,160700,33707160,2450,2450,2450,2450,0
20230918,160600,33707160,2450,2450,2450,2450,0
20230918,160500,33707160,2450,2450,2450,2450,0
20230918,160400,33707160,2450,2450,2450,2450,0
20230918,160300,33707160,2450,2450,2450,2450,0
20230918,160200,33707160,2450,2450,2450,2450,0
20230918,160100,33707160,2450,2450,2450,2450,0
20230918,160000,33707160,2450,2450,2450,2450,0
20230918,155900,33707160,2450,2450,2450,2450,0
20230918,155800,33707160,2450,2450,2450,2450,0
20230918,155700,33707160,2450,2450,2450,2450,0
20230918,155600,33707160,2450,2450,2450,2450,0
20230918,155500,33707160,2450,2450,2450,2450,0
20230918,155400,33707160,2450,2450,2450,2450,0
20230918,155300,33707160,2450,2450,2450,2450,0
20230918,155200,33707160,2450,2450,2450,2450,0
20230918,155100,33707160,2450,2450,2450,2450,0
20230918,155000,33707160,2450,2450,2450,2450,0
20230918,154900,33707160,2450,2450,2450,2450,0
20230918,154800,33707160,2450,2450,2450,2450,0
20230918,154700,33707160,2450,2450,2450,2450,0
20230918,154600,33707160,2450,2450,2450,2450,0
20230918,154500,33707160,2450,2450,2450,2450,111
20230918,154400,33707160,2450,2450,2450,2450,0
20230918,154300,33707160,2450,2450,2450,2450,0
20230918,154200,33707160,2450,2450,2450,2450,0
20230918,154100,33707160,2450,2450,2450,2450,0
20230918,154000,33707160,2450,2450,2450,2450,0
20230918,153900,33707160,2450,2450,2450,2450,0
20230918,153800,33707160,2450,2450,2450,2450,0
20230918,153700,33707160,2450,2450,2450,2450,0
20230918,153600,33707160,2450,2450,2450,2450,0
20230918,153500,33707160,2450,2450,2450,2450,0
20230918,153400,33707160,2450,2450,2450,2450,0
20230918,153300,33707160,2450,2450,2450,2450,0
20230918,153200,33707160,2450,2450,2450,2450,0
20230918,153100,33707160,2450,2450,2450,2450,0
20230918,153000,33707160,2450,2450,2450,2450,111
20230918,152900,33435210,2445,2445,2445,2445,0
20230918,152800,33435210,2445,2445,2445,2445,0
20230918,152700,33435210,2445,2445,2445,2445,0
20230918,152600,33435210,2445,2445,2445,2445,0
20230918,152500,33435210,2445,2445,2445,2445,0
20230918,152400,33435210,2445,2445,2445,2445,0
20230918,152300,33435210,2445,2445,2445,2445,0
20230918,152200,33435210,2445,2445,2445,2445,0
20230918,152100,33435210,2445,2445,2445,2445,0
20230918,152000,33435210,2445,2445,2445,2445,0
20230918,151900,33435210,2445,2445,2445,2445,0
20230918,151800,33435210,2445,2445,2445,2445,9
20230918,151700,33413205,2445,2445,2445,2445,8
20230918,151600,33393645,2445,2445,2445,2445,8
20230918,151500,33374085,2445,2445,2445,2445,9
20230918,151400,33352080,2445,2445,2445,2445,8
20230918,151300,33332520,2445,2445,2445,2445,8
20230918,151200,33312960,2445,2445,2445,2445,416
20230918,151100,32295840,2445,2445,2445,2445,9
20230918,151000,32273835,2445,2445,2445,2445,8
20230918,150900,32254275,2445,2445,2445,2445,8
20230918,150800,32234715,2445,2445,2445,2445,9
20230918,150700,32212710,2445,2445,2445,2445,8
20230918,150600,32193150,2445,2445,2445,2445,8
20230918,150500,32173590,2445,2445,2445,2445,8
20230918,150400,32154030,2445,2445,2445,2445,456
20230918,150300,31039110,2450,2445,2450,2445,206
20230918,150200,30535430,2445,2445,2445,2445,8
20230918,150100,30515870,2445,2445,2445,2445,1009
20230918,150000,28048865,2445,2445,2445,2445,8
20230918,145900,28029305,2445,2445,2445,2445,8
20230918,145800,28009745,2445,2445,2445,2445,8
20230918,145700,27990185,2445,2445,2445,2445,89
20230918,145600,27772580,2445,2445,2445,2445,8
20230918,145500,27753020,2445,2445,2445,2445,8
20230918,145400,27733460,2445,2445,2445,2445,9
20230918,145300,27711455,2445,2445,2445,2445,8
20230918,145200,27691895,2445,2445,2445,2445,8
20230918,145100,27672335,2445,2445,2445,2445,8
20230918,145000,27652775,2445,2445,2445,2445,9
20230918,144900,27630770,2445,2445,2445,2445,8
20230918,144800,27611210,2445,2445,2445,2445,8
20230918,144700,27591650,2445,2445,2445,2445,9
20230918,144600,27569645,2445,2445,2445,2445,8
20230918,144500,27550085,2445,2450,2450,2445,48
20230918,144400,27432525,2445,2445,2445,2445,8
20230918,144300,27412965,2445,2450,2450,2445,682
20230918,144200,25742110,2450,2450,2450,2450,8
20230918,144100,25722510,2450,2450,2450,2450,8
20230918,144000,25702910,2450,2450,2450,2450,9
20230918,143900,25680860,2450,2450,2450,2450,8
20230918,143800,25661260,2450,2450,2450,2450,8
20230918,143700,25641660,2450,2455,2455,2450,9
20230918,143600,25619605,2450,2450,2450,2450,11
20230918,143500,25592655,2450,2450,2450,2450,8
20230918,143400,25573055,2450,2450,2450,2450,8
20230918,143300,25553455,2450,2450,2450,2450,9
20230918,143200,25531405,2450,2450,2450,2450,8
20230918,143100,25511805,2450,2450,2450,2450,8
20230918,143000,25492205,2450,2450,2450,2450,9
20230918,142900,25470155,2450,2450,2450,2450,9
20230918,142800,25448105,2450,2450,2450,2450,8
20230918,142700,25428505,2450,2450,2450,2450,8
20230918,142600,25408905,2450,2450,2450,2450,9
20230918,142500,25386855,2450,2450,2450,2450,8
20230918,142400,25367255,2450,2450,2450,2450,8
20230918,142300,25347655,2450,2450,2450,2450,8
20230918,142200,25328055,2450,2450,2450,2450,9
20230918,142100,25306005,2450,2450,2450,2450,8
20230918,142000,25286405,2450,2450,2450,2450,8
20230918,141900,25266805,2450,2450,2450,2450,9
20230918,141800,25244755,2450,2450,2450,2450,8
20230918,141700,25225155,2450,2450,2450,2450,8
20230918,141600,25205555,2450,2450,2450,2450,8
20230918,141500,25185955,2450,2450,2450,2450,9
20230918,141400,25163905,2450,2450,2450,2450,8
20230918,141300,25144305,2450,2450,2450,2450,8
20230918,141200,25124705,2450,2450,2450,2450,9
20230918,141100,25102655,2450,2450,2450,2450,8
20230918,141000,25083055,2450,2450,2450,2450,8
20230918,140900,25063455,2450,2450,2450,2450,8
20230918,140800,25043855,2450,2450,2450,2450,9
20230918,140700,25021805,2450,2450,2450,2450,8
20230918,140600,25002205,2450,2450,2450,2450,8
20230918,140500,24982605,2450,2450,2450,2450,9
20230918,140400,24960555,2450,2450,2450,2450,466
20230918,140300,23818855,2450,2450,2450,2450,8
20230918,140200,23799255,2450,2450,2450,2450,8
20230918,140100,23779655,2450,2450,2450,2450,0
20230918,140000,23779655,2450,2450,2450,2450,0
20230918,135900,23779655,2450,2450,2450,2450,0
20230918,135800,23779655,2450,2450,2450,2450,0
20230918,135700,23779655,2450,2450,2450,2450,0
20230918,135600,23779655,2450,2460,2460,2450,2592
20230918,135500,17419905,2455,2455,2455,2455,0
20230918,135400,17419905,2455,2455,2455,2455,0
20230918,135300,17419905,2455,2455,2455,2455,0
20230918,135200,17419905,2455,2455,2455,2455,0
20230918,135100,17419905,2455,2455,2455,2455,0
20230918,135000,17419905,2455,2455,2455,2455,0
20230918,134900,17419905,2455,2455,2455,2455,0
20230918,134800,17419905,2455,2455,2455,2455,0
20230918,134700,17419905,2455,2455,2455,2455,0
20230918,134600,17419905,2455,2455,2455,2455,0
20230918,134500,17419905,2455,2455,2455,2455,0
20230918,134400,17419905,2455,2455,2455,2455,0
20230918,134300,17419905,2455,2455,2455,2455,0
20230918,134200,17419905,2455,2455,2455,2455,0
20230918,134100,17419905,2455,2455,2455,2455,0
20230918,134000,17419905,2455,2455,2455,2455,0
20230918,133900,17419905,2455,2455,2455,2455,0
20230918,133800,17419905,2455,2455,2455,2455,0
20230918,133700,17419905,2455,2455,2455,2455,0
20230918,133600,17419905,2455,2455,2455,2455,0
20230918,133500,17419905,2455,2455,2455,2455,0
20230918,133400,17419905,2455,2455,2455,2455,0
20230918,133300,17419905,2455,2455,2455,2455,0
20230918,133200,17419905,2455,2455,2455,2455,0
20230918,133100,17419905,2455,2455,2455,2455,0
20230918,133000,17419905,2455,2455,2455,2455,0
20230918,132900,17419905,2455,2455,2455,2455,0
20230918,132800,17419905,2455,2455,2455,2455,0
20230918,132700,17419905,2455,2455,2455,2455,0
20230918,132600,17419905,2455,2455,2455,2455,0
20230918,132500,17419905,2455,2455,2455,2455,0
20230918,132400,17419905,2455,2455,2455,2455,0
20230918,132300,17419905,2455,2455,2455,2455,0
20230918,132200,17419905,2455,2455,2455,2455,0
20230918,132100,17419905,2455,2455,2455,2455,0
20230918,132000,17419905,2455,2455,2455,2455,0
20230918,131900,17419905,2455,2455,2455,2455,0
20230918,131800,17419905,2455,2455,2455,2455,0
20230918,131700,17419905,2455,2455,2455,2455,0
20230918,131600,17419905,2455,2455,2455,2455,0
20230918,131500,17419905,2455,2455,2455,2455,0
20230918,131400,17419905,2455,2455,2455,2455,0
20230918,131300,17419905,2455,2455,2455,2455,0
20230918,131200,17419905,2455,2455,2455,2455,0
20230918,131100,17419905,2455,2455,2455,2455,0
20230918,131000,17419905,2455,2455,2455,2455,0
20230918,130900,17419905,2455,2455,2455,2455,0
20230918,130800,17419905,2455,2455,2455,2455,0
20230918,130700,17419905,2455,2455,2455,2455,0
20230918,130600,17419905,2455,2455,2455,2455,0
20230918,130500,17419905,2455,2455,2455,2455,0
20230918,130400,17419905,2455,2455,2455,2455,0
20230918,130300,17419905,2455,2455,2455,2455,0
20230918,130200,17419905,2455,2455,2455,2455,0
20230918,130100,17419905,2455,2455,2455,2455,0
20230918,130000,17419905,2455,2455,2455,2455,0
20230918,125900,17419905,2455,2455,2455,2455,0
20230918,125800,17419905,2455,2455,2455,2455,0
20230918,125700,17419905,2455,2455,2455,2455,0
20230918,125600,17419905,2455,2455,2455,2455,0
20230918,125500,17419905,2455,2455,2455,2455,0
20230918,125400,17419905,2455,2455,2455,2455,0
20230918,125300,17419905,2455,2455,2455,2455,0
20230918,125200,17419905,2455,2455,2455,2455,0
20230918,125100,17419905,2455,2455,2455,2455,0
20230918,125000,17419905,2455,2455,2455,2455,0
20230918,124900,17419905,2455,2455,2455,2455,0
20230918,124800,17419905,2455,2455,2455,2455,0
20230918,124700,17419905,2455,2455,2455,2455,38
20230918,124600,17326615,2460,2460,2460,2460,0
20230918,124500,17326615,2460,2460,2460,2460,0
20230918,124400,17326615,2460,2460,2460,2460,0
20230918,124300,17326615,2460,2460,2460,2460,0
20230918,124200,17326615,2460,2460,2460,2460,0
20230918,124100,17326615,2460,2460,2460,2460,0
20230918,124000,17326615,2460,2470,2470,2460,1100
20230918,123900,14620545,2470,2470,2470,2470,0
20230918,123800,14620545,2470,2470,2470,2470,0
20230918,123700,14620545,2470,2470,2470,2470,0
20230918,123600,14620545,2470,2470,2470,2470,0
20230918,123500,14620545,2470,2470,2470,2470,0
20230918,123400,14620545,2470,2470,2470,2470,0
20230918,123300,14620545,2470,2470,2470,2470,0
20230918,123200,14620545,2470,2470,2470,2470,0
20230918,123100,14620545,2470,2470,2470,2470,0
20230918,123000,14620545,2470,2470,2470,2470,0
20230918,122900,14620545,2470,2470,2470,2470,0
20230918,122800,14620545,2470,2470,2470,2470,0
20230918,122700,14620545,2470,2470,2470,2470,0
20230918,122600,14620545,2470,2470,2470,2470,0
20230918,122500,14620545,2470,2470,2470,2470,0
20230918,122400,14620545,2470,2470,2470,2470,0
20230918,122300,14620545,2470,2470,2470,2470,0
20230918,122200,14620545,2470,2470,2470,2470,0
20230918,122100,14620545,2470,2470,2470,2470,0
20230918,122000,14620545,2470,2470,2470,2470,0
20230918,121900,14620545,2470,2470,2470,2470,0
20230918,121800,14620545,2470,2470,2470,2470,0
20230918,121700,14620545,2470,2470,2470,2470,0
20230918,121600,14620545,2470,2470,2470,2470,0
20230918,121500,14620545,2470,2470,2470,2470,0
20230918,121400,14620545,2470,2470,2470,2470,8
20230918,121300,14600785,2470,2470,2470,2470,0
20230918,121200,14600785,2470,2470,2470,2470,0
20230918,121100,14600785,2470,2470,2470,2470,0
20230918,121000,14600785,2470,2470,2470,2470,2
20230918,120900,14595845,2455,2455,2455,2455,0
20230918,120800,14595845,2455,2455,2455,2455,0
20230918,120700,14595845,2455,2455,2455,2455,0
20230918,120600,14595845,2455,2455,2455,2455,0
20230918,120500,14595845,2455,2455,2455,2455,0
20230918,120400,14595845,2455,2455,2455,2455,0
20230918,120300,14595845,2455,2455,2455,2455,0
20230918,120200,14595845,2455,2455,2455,2455,0
20230918,120100,14595845,2455,2455,2455,2455,200
20230918,120000,14104845,2455,2455,2455,2455,0
20230918,115900,14104845,2455,2455,2455,2455,0
20230918,115800,14104845,2455,2455,2455,2455,0
20230918,115700,14104845,2455,2455,2455,2455,0
20230918,115600,14104845,2455,2455,2455,2455,0
20230918,115500,14104845,2455,2455,2455,2455,0
20230918,115400,14104845,2455,2455,2455,2455,0
20230918,115300,14104845,2455,2455,2455,2455,0
20230918,115200,14104845,2455,2455,2455,2455,0
20230918,115100,14104845,2455,2455,2455,2455,0
20230918,115000,14104845,2455,2455,2455,2455,0
20230918,114900,14104845,2455,2455,2455,2455,0
20230918,114800,14104845,2455,2455,2455,2455,0
20230918,114700,14104845,2455,2455,2455,2455,0
20230918,114600,14104845,2455,2455,2455,2455,0
20230918,114500,14104845,2455,2455,2455,2455,0
20230918,114400,14104845,2455,2455,2455,2455,0
20230918,114300,14104845,2455,2455,2455,2455,0
20230918,114200,14104845,2455,2455,2455,2455,0
20230918,114100,14104845,2455,2455,2455,2455,0
20230918,114000,14104845,2455,2455,2455,2455,0
20230918,113900,14104845,2455,2455,2455,2455,0
20230918,113800,14104845,2455,2455,2455,2455,0
20230918,113700,14104845,2455,2455,2455,2455,0
20230918,113600,14104845,2455,2455,2455,2455,0
20230918,113500,14104845,2455,2455,2455,2455,0
20230918,113400,14104845,2455,2455,2455,2455,0
20230918,113300,14104845,2455,2455,2455,2455,0
20230918,113200,14104845,2455,2455,2455,2455,0
20230918,113100,14104845,2455,2455,2455,2455,0
20230918,113000,14104845,2455,2455,2455,2455,0
20230918,112900,14104845,2455,2455,2455,2455,0
20230918,112800,14104845,2455,2455,2455,2455,0
20230918,112700,14104845,2455,2455,2455,2455,0
20230918,112600,14104845,2455,2455,2455,2455,0
20230918,112500,14104845,2455,2455,2455,2455,0
20230918,112400,14104845,2455,2455,2455,2455,0
20230918,112300,14104845,2455,2455,2455,2455,0
20230918,112200,14104845,2455,2460,2460,2455,661
20230918,112100,12479545,2460,2460,2460,2460,0
20230918,112000,12479545,2460,2460,2460,2460,0
20230918,111900,12479545,2460,2460,2460,2460,0
20230918,111800,12479545,2460,2460,2460,2460,1
20230918,111700,12477085,2460,2460,2460,2460,0
20230918,111600,12477085,2460,2465,2465,2460,46
20230918,111500,12363915,2465,2465,2465,2465,0
20230918,111400,12363915,2465,2465,2465,2465,0
20230918,111300,12363915,2465,2465,2465,2465,0
20230918,111200,12363915,2465,2470,2470,2465,218
20230918,111100,11826120,2470,2470,2470,2470,165
20230918,111000,11418570,2470,2470,2470,2470,0
20230918,110900,11418570,2470,2470,2470,2470,0
20230918,110800,11418570,2470,2470,2470,2470,1
20230918,110700,11416100,2470,2470,2470,2470,5
20230918,110600,11403750,2470,2470,2470,2470,5
20230918,110500,11391400,2465,2465,2465,2465,0
20230918,110400,11391400,2465,2465,2465,2465,0
20230918,110300,11391400,2465,2465,2465,2465,0
20230918,110200,11391400,2465,2465,2465,2465,0
20230918,110100,11391400,2465,2465,2465,2465,0
20230918,110000,11391400,2465,2465,2465,2465,0
20230918,105900,11391400,2465,2465,2465,2465,0
20230918,105800,11391400,2465,2465,2465,2465,0
20230918,105700,11391400,2465,2465,2465,2465,0
20230918,105600,11391400,2465,2465,2465,2465,0
20230918,105500,11391400,2465,2465,2465,2465,15
20230918,105400,11354425,2460,2460,2460,2460,0
20230918,105300,11354425,2460,2465,2465,2460,200
20230918,105200,10862415,2460,2460,2460,2460,0
20230918,105100,10862415,2460,2460,2460,2460,0
20230918,105000,10862415,2460,2460,2460,2460,0
20230918,104900,10862415,2460,2460,2460,2460,0
20230918,104800,10862415,2460,2460,2460,2460,27
20230918,104700,10795995,2460,2460,2460,2460,44
20230918,104600,10687755,2460,2460,2460,2460,0
20230918,104500,10687755,2460,2460,2460,2460,0
20230918,104400,10687755,2460,2460,2460,2460,0
20230918,104300,10687755,2460,2460,2460,2460,0
20230918,104200,10687755,2460,2460,2460,2460,118
20230918,104100,10397475,2460,2460,2460,2460,0
20230918,104000,10397475,2460,2460,2460,2460,0
20230918,103900,10397475,2460,2460,2460,2460,0
20230918,103800,10397475,2460,2460,2460,2460,0
20230918,103700,10397475,2460,2460,2460,2460,0
20230918,103600,10397475,2460,2460,2460,2460,0
20230918,103500,10397475,2460,2460,2460,2460,0
20230918,103400,10397475,2460,2460,2460,2460,0
20230918,103300,10397475,2460,2460,2460,2460,0
20230918,103200,10397475,2460,2460,2460,2460,19
20230918,103100,10350735,2460,2460,2460,2460,0
20230918,103000,10350735,2460,2460,2460,2460,0
20230918,102900,10350735,2460,2460,2460,2460,0
20230918,102800,10350735,2460,2460,2460,2460,0
20230918,102700,10350735,2460,2460,2460,2460,0
20230918,102600,10350735,2460,2460,2460,2460,0
20230918,102500,10350735,2460,2460,2460,2460,0
20230918,102400,10350735,2460,2460,2460,2460,0
20230918,102300,10350735,2460,2460,2460,2460,0
20230918,102200,10350735,2460,2460,2460,2460,0
20230918,102100,10350735,2460,2460,2460,2460,0
20230918,102000,10350735,2460,2460,2460,2460,0
20230918,101900,10350735,2460,2460,2460,2460,0
20230918,101800,10350735,2460,2460,2460,2460,0
20230918,101700,10350735,2460,2460,2460,2460,0
20230918,101600,10350735,2460,2460,2460,2460,0
20230918,101500,10350735,2460,2460,2460,2460,0
20230918,101400,10350735,2460,2460,2460,2460,0
20230918,101300,10350735,2460,2460,2460,2460,0
20230918,101200,10350735,2460,2460,2460,2460,0
20230918,101100,10350735,2460,2460,2460,2460,0
20230918,101000,10350735,2460,2460,2460,2460,9
20230918,100900,10328595,2470,2470,2470,2470,0
20230918,100800,10328595,2470,2470,2470,2470,0
20230918,100700,10328595,2470,2470,2470,2470,1
20230918,100600,10326125,2460,2460,2460,2460,0
20230918,100500,10326125,2460,2460,2460,2460,0
20230918,100400,10326125,2460,2460,2460,2460,0
20230918,100300,10326125,2460,2460,2460,2460,0
20230918,100200,10326125,2460,2460,2460,2460,0
20230918,100100,10326125,2460,2460,2460,2460,16
20230918,100000,10286765,2470,2470,2470,2470,0
20230918,095900,10286765,2470,2470,2470,2470,0
20230918,095800,10286765,2470,2470,2470,2470,0
20230918,095700,10286765,2470,2470,2470,2470,0
20230918,095600,10286765,2470,2470,2470,2470,0
20230918,095500,10286765,2470,2470,2470,2470,0
20230918,095400,10286765,2470,2470,2470,2470,0
20230918,095300,10286765,2470,2470,2470,2470,7
20230918,095200,10269475,2470,2470,2470,2470,0
20230918,095100,10269475,2470,2470,2470,2470,0
20230918,095000,10269475,2470,2470,2470,2470,330
20230918,094900,9454375,2460,2460,2460,2460,0
20230918,094800,9454375,2460,2460,2460,2460,0
20230918,094700,9454375,2460,2460,2460,2460,0
20230918,094600,9454375,2460,2460,2460,2460,200
20230918,094500,8962375,2460,2460,2460,2460,0
20230918,094400,8962375,2460,2460,2460,2460,0
20230918,094300,8962375,2460,2460,2460,2460,0
20230918,094200,8962375,2460,2460,2460,2460,51
20230918,094100,8836915,2460,2465,2465,2460,200
20230918,094000,8344590,2475,2475,2475,2475,0
20230918,093900,8344590,2475,2475,2475,2475,0
20230918,093800,8344590,2475,2475,2475,2475,3
20230918,093700,8337165,2475,2475,2475,2475,1
20230918,093600,8334690,2475,2475,2475,2475,0
20230918,093500,8334690,2475,2475,2475,2475,0
20230918,093400,8334690,2475,2475,2475,2475,0
20230918,093300,8334690,2475,2475,2475,2475,140
20230918,093200,7988190,2470,2470,2470,2470,0
20230918,093100,7988190,2470,2470,2470,2470,0
20230918,093000,7988190,2470,2470,2470,2470,49
20230918,092900,7867160,2470,2470,2470,2470,951
20230918,092800,5518190,2470,2470,2470,2470,0
20230918,092700,5518190,2470,2470,2470,2470,0
20230918,092600,5518190,2470,2470,2470,2470,0
20230918,092500,5518190,2470,2470,2470,2470,0
20230918,092400,5518190,2470,2470,2470,2470,0
20230918,092300,5518190,2470,2470,2470,2470,0
20230918,092200,5518190,2470,2470,2470,2470,0
20230918,092100,5518190,2470,2470,2470,2470,1
20230918,092000,5515720,2475,2475,2475,2475,0
20230918,091900,5515720,2475,2475,2475,2475,0
20230918,091800,5515720,2475,2475,2475,2475,1
20230918,091700,5513245,2465,2465,2465,2465,0
20230918,091600,5513245,2465,2465,2465,2465,1
20230918,091500,5510780,2475,2475,2475,2475,1
20230918,091400,5508305,2475,2475,2475,2475,0
20230918,091300,5508305,2475,2475,2475,2475,0
20230918,091200,5508305,2475,2475,2475,2475,0
20230918,091100,5508305,2475,2475,2475,2475,0
20230918,091000,5508305,2475,2475,2475,2475,16
20230918,090900,5468705,2465,2465,2465,2465,18
20230918,090800,5424335,2465,2465,2465,2465,0
20230918,090700,5424335,2465,2475,2475,2465,156
20230918,090600,5039745,2470,2475,2475,2470,108
20230918,090500,4772980,2475,2475,2475,2475,0
20230918,090400,4772980,2475,2475,2475,2475,845
20230918,090300,2681605,2485,2485,2485,2485,0
20230918,090200,2681605,2485,2485,2485,2485,21
20230918,090100,2629420,2485,2485,2485,2485,31
20230918,090000,2552385,2495,2495,2495,2495,1023