KissMeData/215380/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,201300,188067820,2445,2445,2445,2445,138
20230920,201200,188067820,2445,2445,2445,2445,0
20230920,201100,188067820,2445,2445,2445,2445,0
20230920,201000,188067820,2445,2445,2445,2445,0
20230920,200900,188067820,2445,2445,2445,2445,0
20230920,200800,188067820,2445,2445,2445,2445,0
20230920,200700,188067820,2445,2445,2445,2445,0
20230920,200600,188067820,2445,2445,2445,2445,0
20230920,200500,188067820,2445,2445,2445,2445,0
20230920,200400,188067820,2445,2445,2445,2445,0
20230920,200300,188067820,2445,2445,2445,2445,0
20230920,200200,188067820,2445,2445,2445,2445,0
20230920,200100,188067820,2445,2445,2445,2445,0
20230920,200000,188067820,2445,2445,2445,2445,0
20230920,195900,188067820,2445,2445,2445,2445,0
20230920,195800,188067820,2445,2445,2445,2445,0
20230920,195700,188067820,2445,2445,2445,2445,0
20230920,195600,188067820,2445,2445,2445,2445,0
20230920,195500,188067820,2445,2445,2445,2445,0
20230920,195400,188067820,2445,2445,2445,2445,0
20230920,195300,188067820,2445,2445,2445,2445,0
20230920,195200,188067820,2445,2445,2445,2445,0
20230920,195100,188067820,2445,2445,2445,2445,0
20230920,195000,188067820,2445,2445,2445,2445,0
20230920,194900,188067820,2445,2445,2445,2445,0
20230920,194800,188067820,2445,2445,2445,2445,0
20230920,194700,188067820,2445,2445,2445,2445,0
20230920,194600,188067820,2445,2445,2445,2445,0
20230920,194500,188067820,2445,2445,2445,2445,0
20230920,194400,188067820,2445,2445,2445,2445,0
20230920,194300,188067820,2445,2445,2445,2445,138
20230920,194200,188067820,2445,2445,2445,2445,0
20230920,194100,188067820,2445,2445,2445,2445,0
20230920,194000,188067820,2445,2445,2445,2445,0
20230920,193900,188067820,2445,2445,2445,2445,0
20230920,193800,188067820,2445,2445,2445,2445,0
20230920,193700,188067820,2445,2445,2445,2445,0
20230920,193600,188067820,2445,2445,2445,2445,0
20230920,193500,188067820,2445,2445,2445,2445,0
20230920,193400,188067820,2445,2445,2445,2445,0
20230920,193300,188067820,2445,2445,2445,2445,0
20230920,193200,188067820,2445,2445,2445,2445,0
20230920,193100,188067820,2445,2445,2445,2445,0
20230920,193000,188067820,2445,2445,2445,2445,0
20230920,192900,188067820,2445,2445,2445,2445,0
20230920,192800,188067820,2445,2445,2445,2445,0
20230920,192700,188067820,2445,2445,2445,2445,0
20230920,192600,188067820,2445,2445,2445,2445,0
20230920,192500,188067820,2445,2445,2445,2445,0
20230920,192400,188067820,2445,2445,2445,2445,0
20230920,192300,188067820,2445,2445,2445,2445,0
20230920,192200,188067820,2445,2445,2445,2445,0
20230920,192100,188067820,2445,2445,2445,2445,0
20230920,192000,188067820,2445,2445,2445,2445,0
20230920,191900,188067820,2445,2445,2445,2445,0
20230920,191800,188067820,2445,2445,2445,2445,0
20230920,191700,188067820,2445,2445,2445,2445,0
20230920,191600,188067820,2445,2445,2445,2445,0
20230920,191500,188067820,2445,2445,2445,2445,0
20230920,191400,188067820,2445,2445,2445,2445,0
20230920,191300,188067820,2445,2445,2445,2445,138
20230920,191200,188067820,2445,2445,2445,2445,0
20230920,191100,188067820,2445,2445,2445,2445,0
20230920,191000,188067820,2445,2445,2445,2445,0
20230920,190900,188067820,2445,2445,2445,2445,0
20230920,190800,188067820,2445,2445,2445,2445,0
20230920,190700,188067820,2445,2445,2445,2445,0
20230920,190600,188067820,2445,2445,2445,2445,0
20230920,190500,188067820,2445,2445,2445,2445,0
20230920,190400,188067820,2445,2445,2445,2445,0
20230920,190300,188067820,2445,2445,2445,2445,0
20230920,190200,188067820,2445,2445,2445,2445,0
20230920,190100,188067820,2445,2445,2445,2445,0
20230920,190000,188067820,2445,2445,2445,2445,0
20230920,185900,188067820,2445,2445,2445,2445,0
20230920,185800,188067820,2445,2445,2445,2445,0
20230920,185700,188067820,2445,2445,2445,2445,0
20230920,185600,188067820,2445,2445,2445,2445,0
20230920,185500,188067820,2445,2445,2445,2445,0
20230920,185400,188067820,2445,2445,2445,2445,0
20230920,185300,188067820,2445,2445,2445,2445,0
20230920,185200,188067820,2445,2445,2445,2445,0
20230920,185100,188067820,2445,2445,2445,2445,0
20230920,185000,188067820,2445,2445,2445,2445,0
20230920,184900,188067820,2445,2445,2445,2445,0
20230920,184800,188067820,2445,2445,2445,2445,0
20230920,184700,188067820,2445,2445,2445,2445,0
20230920,184600,188067820,2445,2445,2445,2445,0
20230920,184500,188067820,2445,2445,2445,2445,0
20230920,184400,188067820,2445,2445,2445,2445,0
20230920,184300,188067820,2445,2445,2445,2445,138
20230920,184200,188067820,2445,2445,2445,2445,0
20230920,184100,188067820,2445,2445,2445,2445,0
20230920,184000,188067820,2445,2445,2445,2445,0
20230920,183900,188067820,2445,2445,2445,2445,0
20230920,183800,188067820,2445,2445,2445,2445,0
20230920,183700,188067820,2445,2445,2445,2445,0
20230920,183600,188067820,2445,2445,2445,2445,0
20230920,183500,188067820,2445,2445,2445,2445,0
20230920,183400,188067820,2445,2445,2445,2445,0
20230920,183300,188067820,2445,2445,2445,2445,0
20230920,183200,188067820,2445,2445,2445,2445,0
20230920,183100,188067820,2445,2445,2445,2445,0
20230920,183000,188067820,2445,2445,2445,2445,0
20230920,182900,188067820,2445,2445,2445,2445,0
20230920,182800,188067820,2445,2445,2445,2445,0
20230920,182700,188067820,2445,2445,2445,2445,0
20230920,182600,188067820,2445,2445,2445,2445,0
20230920,182500,188067820,2445,2445,2445,2445,0
20230920,182400,188067820,2445,2445,2445,2445,0
20230920,182300,188067820,2445,2445,2445,2445,0
20230920,182200,188067820,2445,2445,2445,2445,0
20230920,182100,188067820,2445,2445,2445,2445,0
20230920,182000,188067820,2445,2445,2445,2445,0
20230920,181900,188067820,2445,2445,2445,2445,0
20230920,181800,188067820,2445,2445,2445,2445,0
20230920,181700,188067820,2445,2445,2445,2445,0
20230920,181600,188067820,2445,2445,2445,2445,0
20230920,181500,188067820,2445,2445,2445,2445,0
20230920,181400,188067820,2445,2445,2445,2445,0
20230920,181300,188067820,2445,2445,2445,2445,138
20230920,181200,188067820,2445,2445,2445,2445,0
20230920,181100,188067820,2445,2445,2445,2445,0
20230920,181000,188067820,2445,2445,2445,2445,0
20230920,180900,188067820,2445,2445,2445,2445,0
20230920,180800,188067820,2445,2445,2445,2445,0
20230920,180700,188067820,2445,2445,2445,2445,0
20230920,180600,188067820,2445,2445,2445,2445,0
20230920,180500,188067820,2445,2445,2445,2445,0
20230920,180400,188067820,2445,2445,2445,2445,0
20230920,180300,188067820,2445,2445,2445,2445,0
20230920,180200,188067820,2445,2445,2445,2445,0
20230920,180100,188067820,2445,2445,2445,2445,0
20230920,180000,188067820,2445,2445,2445,2445,0
20230920,175900,188067820,2445,2445,2445,2445,0
20230920,175800,188067820,2445,2445,2445,2445,0
20230920,175700,188067820,2445,2445,2445,2445,0
20230920,175600,188067820,2445,2445,2445,2445,0
20230920,175500,188067820,2445,2445,2445,2445,0
20230920,175400,188067820,2445,2445,2445,2445,0
20230920,175300,188067820,2445,2445,2445,2445,0
20230920,175200,188067820,2445,2445,2445,2445,0
20230920,175100,188067820,2445,2445,2445,2445,0
20230920,175000,188067820,2445,2445,2445,2445,0
20230920,174900,188067820,2445,2445,2445,2445,0
20230920,174800,188067820,2445,2445,2445,2445,0
20230920,174700,188067820,2445,2445,2445,2445,0
20230920,174600,188067820,2445,2445,2445,2445,0
20230920,174500,188067820,2445,2445,2445,2445,0
20230920,174400,188067820,2445,2445,2445,2445,0
20230920,174300,188067820,2445,2445,2445,2445,138
20230920,174200,188067820,2445,2445,2445,2445,0
20230920,174100,188067820,2445,2445,2445,2445,0
20230920,174000,188067820,2445,2445,2445,2445,0
20230920,173900,188067820,2445,2445,2445,2445,0
20230920,173800,188067820,2445,2445,2445,2445,0
20230920,173700,188067820,2445,2445,2445,2445,0
20230920,173600,188067820,2445,2445,2445,2445,0
20230920,173500,188067820,2445,2445,2445,2445,0
20230920,173400,188067820,2445,2445,2445,2445,0
20230920,173300,188067820,2445,2445,2445,2445,0
20230920,173200,188067820,2445,2445,2445,2445,0
20230920,173100,188067820,2445,2445,2445,2445,0
20230920,173000,188067820,2445,2445,2445,2445,0
20230920,172900,188067820,2445,2445,2445,2445,0
20230920,172800,188067820,2445,2445,2445,2445,0
20230920,172700,188067820,2445,2445,2445,2445,0
20230920,172600,188067820,2445,2445,2445,2445,0
20230920,172500,188067820,2445,2445,2445,2445,0
20230920,172400,188067820,2445,2445,2445,2445,0
20230920,172300,188067820,2445,2445,2445,2445,0
20230920,172200,188067820,2445,2445,2445,2445,0
20230920,172100,188067820,2445,2445,2445,2445,0
20230920,172000,188067820,2445,2445,2445,2445,0
20230920,171900,188067820,2445,2445,2445,2445,0
20230920,171800,188067820,2445,2445,2445,2445,0
20230920,171700,188067820,2445,2445,2445,2445,0
20230920,171600,188067820,2445,2445,2445,2445,0
20230920,171500,188067820,2445,2445,2445,2445,0
20230920,171400,188067820,2445,2445,2445,2445,0
20230920,171300,188067820,2445,2445,2445,2445,138
20230920,171200,188067820,2445,2445,2445,2445,0
20230920,171100,188067820,2445,2445,2445,2445,0
20230920,171000,188067820,2445,2445,2445,2445,0
20230920,170900,188067820,2445,2445,2445,2445,0
20230920,170800,188067820,2445,2445,2445,2445,0
20230920,170700,188067820,2445,2445,2445,2445,0
20230920,170600,188067820,2445,2445,2445,2445,0
20230920,170500,188067820,2445,2445,2445,2445,0
20230920,170400,188067820,2445,2445,2445,2445,0
20230920,170300,188067820,2445,2445,2445,2445,0
20230920,170200,188067820,2445,2445,2445,2445,0
20230920,170100,188067820,2445,2445,2445,2445,0
20230920,170000,188067820,2445,2445,2445,2445,0
20230920,165900,188067820,2445,2445,2445,2445,0
20230920,165800,188067820,2445,2445,2445,2445,0
20230920,165700,188067820,2445,2445,2445,2445,0
20230920,165600,188067820,2445,2445,2445,2445,0
20230920,165500,188067820,2445,2445,2445,2445,0
20230920,165400,188067820,2445,2445,2445,2445,0
20230920,165300,188067820,2445,2445,2445,2445,0
20230920,165200,188067820,2445,2445,2445,2445,0
20230920,165100,188067820,2445,2445,2445,2445,0
20230920,165000,188067820,2445,2445,2445,2445,0
20230920,164900,188067820,2445,2445,2445,2445,0
20230920,164800,188067820,2445,2445,2445,2445,0
20230920,164700,188067820,2445,2445,2445,2445,0
20230920,164600,188067820,2445,2445,2445,2445,0
20230920,164500,188067820,2445,2445,2445,2445,0
20230920,164400,188067820,2445,2445,2445,2445,0
20230920,164300,188067820,2445,2445,2445,2445,138
20230920,164200,188067820,2445,2445,2445,2445,0
20230920,164100,188067820,2445,2445,2445,2445,0
20230920,164000,188067820,2445,2445,2445,2445,0
20230920,163900,188067820,2445,2445,2445,2445,0
20230920,163800,188067820,2445,2445,2445,2445,0
20230920,163700,188067820,2445,2445,2445,2445,0
20230920,163600,188067820,2445,2445,2445,2445,0
20230920,163500,188067820,2445,2445,2445,2445,0
20230920,163400,188067820,2445,2445,2445,2445,0
20230920,163300,188067820,2445,2445,2445,2445,0
20230920,163200,188067820,2445,2445,2445,2445,0
20230920,163100,188067820,2445,2445,2445,2445,0
20230920,163000,188067820,2445,2445,2445,2445,0
20230920,162900,188067820,2445,2445,2445,2445,0
20230920,162800,188067820,2445,2445,2445,2445,0
20230920,162700,188067820,2445,2445,2445,2445,0
20230920,162600,188067820,2445,2445,2445,2445,0
20230920,162500,188067820,2445,2445,2445,2445,0
20230920,162400,188067820,2445,2445,2445,2445,0
20230920,162300,188067820,2445,2445,2445,2445,0
20230920,162200,188067820,2445,2445,2445,2445,0
20230920,162100,188067820,2445,2445,2445,2445,0
20230920,162000,188067820,2445,2445,2445,2445,0
20230920,161900,188067820,2445,2445,2445,2445,0
20230920,161800,188067820,2445,2445,2445,2445,0
20230920,161700,188067820,2445,2445,2445,2445,0
20230920,161600,188067820,2445,2445,2445,2445,0
20230920,161500,188067820,2445,2445,2445,2445,0
20230920,161400,188067820,2445,2445,2445,2445,0
20230920,161300,188067820,2445,2445,2445,2445,138
20230920,161200,188067820,2445,2445,2445,2445,0
20230920,161100,188067820,2445,2445,2445,2445,0
20230920,161000,188067820,2445,2445,2445,2445,0
20230920,160900,188067820,2445,2445,2445,2445,0
20230920,160800,188067820,2445,2445,2445,2445,0
20230920,160700,188067820,2445,2445,2445,2445,0
20230920,160600,188067820,2445,2445,2445,2445,0
20230920,160500,188067820,2445,2445,2445,2445,0
20230920,160400,188067820,2445,2445,2445,2445,0
20230920,160300,188067820,2445,2445,2445,2445,0
20230920,160200,188067820,2445,2445,2445,2445,0
20230920,160100,188067820,2445,2445,2445,2445,0
20230920,160000,188067820,2445,2445,2445,2445,0
20230920,155900,188067820,2445,2445,2445,2445,0
20230920,155800,188067820,2445,2445,2445,2445,0
20230920,155700,188067820,2445,2445,2445,2445,0
20230920,155600,188067820,2445,2445,2445,2445,0
20230920,155500,188067820,2445,2445,2445,2445,0
20230920,155400,188067820,2445,2445,2445,2445,0
20230920,155300,188067820,2445,2445,2445,2445,0
20230920,155200,188067820,2445,2445,2445,2445,0
20230920,155100,188067820,2445,2445,2445,2445,0
20230920,155000,188067820,2445,2445,2445,2445,0
20230920,154900,188067820,2445,2445,2445,2445,0
20230920,154800,188067820,2445,2445,2445,2445,0
20230920,154700,188067820,2445,2445,2445,2445,0
20230920,154600,188067820,2445,2445,2445,2445,0
20230920,154500,188067820,2445,2445,2445,2445,0
20230920,154400,188067820,2445,2445,2445,2445,0
20230920,154300,188067820,2445,2445,2445,2445,138
20230920,154200,188067820,2445,2445,2445,2445,0
20230920,154100,188067820,2445,2445,2445,2445,0
20230920,154000,188067820,2445,2445,2445,2445,0
20230920,153900,188067820,2445,2445,2445,2445,0
20230920,153800,188067820,2445,2445,2445,2445,0
20230920,153700,188067820,2445,2445,2445,2445,0
20230920,153600,188067820,2445,2445,2445,2445,0
20230920,153500,188067820,2445,2445,2445,2445,0
20230920,153400,188067820,2445,2445,2445,2445,0
20230920,153300,188067820,2445,2445,2445,2445,0
20230920,153200,188067820,2445,2445,2445,2445,0
20230920,153100,188067820,2445,2445,2445,2445,0
20230920,153000,188067820,2445,2445,2445,2445,138
20230920,152900,187730410,2425,2425,2425,2425,0
20230920,152800,187730410,2425,2425,2425,2425,0
20230920,152700,187730410,2425,2425,2425,2425,0
20230920,152600,187730410,2425,2425,2425,2425,0
20230920,152500,187730410,2425,2425,2425,2425,0
20230920,152400,187730410,2425,2425,2425,2425,0
20230920,152300,187730410,2425,2425,2425,2425,0
20230920,152200,187730410,2425,2425,2425,2425,0
20230920,152100,187730410,2425,2425,2425,2425,0
20230920,152000,187730410,2425,2425,2425,2425,0
20230920,151900,187730410,2425,2425,2425,2425,238
20230920,151800,187153260,2420,2420,2420,2420,82
20230920,151700,186954820,2420,2430,2430,2420,921
20230920,151600,184725425,2430,2430,2430,2430,12
20230920,151500,184696265,2425,2425,2425,2420,1804
20230920,151400,180326980,2430,2430,2430,2430,204
20230920,151300,179831260,2435,2435,2435,2435,5
20230920,151200,179819085,2430,2430,2430,2430,0
20230920,151100,179819085,2430,2430,2430,2430,0
20230920,151000,179819085,2430,2430,2430,2430,3
20230920,150900,179811795,2430,2430,2430,2430,0
20230920,150800,179811795,2430,2430,2430,2430,0
20230920,150700,179811795,2430,2430,2430,2430,0
20230920,150600,179811795,2430,2430,2430,2430,0
20230920,150500,179811795,2430,2430,2430,2430,0
20230920,150400,179811795,2430,2430,2430,2430,0
20230920,150300,179811795,2430,2430,2430,2430,0
20230920,150200,179811795,2430,2430,2430,2430,97
20230920,150100,179576085,2425,2425,2425,2425,0
20230920,150000,179576085,2425,2425,2425,2425,0
20230920,145900,179576085,2425,2430,2430,2425,5
20230920,145800,179563945,2430,2430,2430,2430,0
20230920,145700,179563945,2430,2435,2435,2430,2550
20230920,145600,173367365,2440,2440,2440,2440,0
20230920,145500,173367365,2440,2440,2440,2440,0
20230920,145400,173367365,2440,2440,2440,2440,0
20230920,145300,173367365,2440,2440,2440,2440,0
20230920,145200,173367365,2440,2440,2440,2440,0
20230920,145100,173367365,2440,2440,2440,2440,0
20230920,145000,173367365,2440,2440,2440,2440,1
20230920,144900,173364925,2435,2435,2435,2435,150
20230920,144800,172999675,2435,2435,2435,2435,120
20230920,144700,172707475,2435,2435,2435,2435,0
20230920,144600,172707475,2435,2435,2435,2435,0
20230920,144500,172707475,2435,2435,2435,2435,0
20230920,144400,172707475,2435,2435,2435,2435,0
20230920,144300,172707475,2435,2435,2435,2435,0
20230920,144200,172707475,2435,2435,2435,2435,0
20230920,144100,172707475,2435,2435,2435,2435,0
20230920,144000,172707475,2435,2435,2435,2435,541
20230920,143900,171390140,2440,2440,2440,2440,0
20230920,143800,171390140,2440,2440,2440,2440,0
20230920,143700,171390140,2440,2440,2440,2440,390
20230920,143600,170438540,2440,2440,2440,2440,273
20230920,143500,169772420,2440,2440,2440,2440,0
20230920,143400,169772420,2440,2440,2440,2440,0
20230920,143300,169772420,2440,2440,2440,2440,0
20230920,143200,169772420,2440,2440,2440,2440,0
20230920,143100,169772420,2440,2440,2440,2440,0
20230920,143000,169772420,2440,2440,2440,2440,135
20230920,142900,169443020,2440,2440,2440,2440,5
20230920,142800,169430820,2445,2445,2445,2445,0
20230920,142700,169430820,2445,2445,2445,2445,0
20230920,142600,169430820,2445,2445,2445,2445,0
20230920,142500,169430820,2445,2445,2445,2445,0
20230920,142400,169430820,2445,2445,2445,2445,0
20230920,142300,169430820,2445,2445,2445,2445,30
20230920,142200,169357470,2445,2445,2445,2445,0
20230920,142100,169357470,2445,2445,2445,2445,0
20230920,142000,169357470,2445,2445,2445,2445,0
20230920,141900,169357470,2445,2445,2445,2445,0
20230920,141800,169357470,2445,2445,2445,2445,5
20230920,141700,169345245,2445,2445,2445,2445,68
20230920,141600,169178985,2445,2445,2445,2445,1
20230920,141500,169176540,2445,2445,2445,2445,1
20230920,141400,169174095,2445,2445,2445,2445,30
20230920,141300,169100745,2450,2450,2450,2450,0
20230920,141200,169100745,2450,2450,2450,2450,0
20230920,141100,169100745,2450,2450,2450,2450,1
20230920,141000,169098295,2450,2450,2450,2450,0
20230920,140900,169098295,2450,2450,2450,2450,2
20230920,140800,169093395,2450,2450,2450,2450,1
20230920,140700,169090945,2450,2450,2450,2450,1
20230920,140600,169088495,2450,2450,2450,2450,45
20230920,140500,168978245,2450,2450,2450,2450,0
20230920,140400,168978245,2450,2450,2450,2450,0
20230920,140300,168978245,2450,2450,2450,2450,0
20230920,140200,168978245,2450,2450,2450,2450,0
20230920,140100,168978245,2450,2450,2450,2450,0
20230920,140000,168978245,2450,2450,2450,2450,0
20230920,135900,168978245,2450,2450,2450,2450,0
20230920,135800,168978245,2450,2450,2450,2450,0
20230920,135700,168978245,2450,2450,2450,2450,0
20230920,135600,168978245,2450,2450,2450,2450,0
20230920,135500,168978245,2450,2450,2450,2450,0
20230920,135400,168978245,2450,2450,2450,2450,0
20230920,135300,168978245,2450,2450,2450,2450,0
20230920,135200,168978245,2450,2450,2450,2450,0
20230920,135100,168978245,2450,2450,2450,2450,0
20230920,135000,168978245,2450,2450,2450,2450,0
20230920,134900,168978245,2450,2450,2450,2450,0
20230920,134800,168978245,2450,2450,2450,2450,0
20230920,134700,168978245,2450,2450,2450,2450,0
20230920,134600,168978245,2450,2450,2450,2450,0
20230920,134500,168978245,2450,2450,2450,2450,0
20230920,134400,168978245,2450,2450,2450,2450,0
20230920,134300,168978245,2450,2450,2450,2450,0
20230920,134200,168978245,2450,2450,2450,2450,0
20230920,134100,168978245,2450,2450,2450,2450,0
20230920,134000,168978245,2450,2450,2450,2450,0
20230920,133900,168978245,2450,2450,2450,2450,0
20230920,133800,168978245,2450,2450,2450,2450,0
20230920,133700,168978245,2450,2450,2450,2450,0
20230920,133600,168978245,2450,2450,2450,2450,0
20230920,133500,168978245,2450,2450,2450,2450,0
20230920,133400,168978245,2450,2450,2450,2450,0
20230920,133300,168978245,2450,2450,2450,2450,0
20230920,133200,168978245,2450,2450,2450,2450,0
20230920,133100,168978245,2450,2450,2450,2450,0
20230920,133000,168978245,2450,2450,2450,2450,0
20230920,132900,168978245,2450,2450,2450,2450,0
20230920,132800,168978245,2450,2450,2450,2450,0
20230920,132700,168978245,2450,2450,2450,2450,0
20230920,132600,168978245,2450,2450,2450,2450,0
20230920,132500,168978245,2450,2450,2450,2450,0
20230920,132400,168978245,2450,2450,2450,2450,0
20230920,132300,168978245,2450,2450,2450,2450,0
20230920,132200,168978245,2450,2455,2455,2450,497
20230920,132100,167758170,2450,2450,2450,2450,0
20230920,132000,167758170,2450,2450,2450,2450,0
20230920,131900,167758170,2450,2450,2450,2450,1
20230920,131800,167755720,2450,2450,2450,2450,0
20230920,131700,167755720,2450,2450,2450,2450,0
20230920,131600,167755720,2450,2450,2450,2450,0
20230920,131500,167755720,2450,2450,2450,2450,0
20230920,131400,167755720,2450,2450,2450,2450,0
20230920,131300,167755720,2450,2450,2450,2450,0
20230920,131200,167755720,2450,2450,2450,2450,100
20230920,131100,167510720,2450,2450,2450,2450,0
20230920,131000,167510720,2450,2450,2450,2450,0
20230920,130900,167510720,2450,2450,2450,2450,0
20230920,130800,167510720,2450,2450,2450,2450,0
20230920,130700,167510720,2450,2450,2450,2450,0
20230920,130600,167510720,2450,2450,2450,2450,0
20230920,130500,167510720,2450,2450,2450,2450,0
20230920,130400,167510720,2450,2450,2450,2450,0
20230920,130300,167510720,2450,2445,2450,2445,50
20230920,130200,167388310,2450,2450,2450,2450,500
20230920,130100,166163310,2445,2445,2445,2445,0
20230920,130000,166163310,2445,2445,2445,2445,0
20230920,125900,166163310,2445,2445,2445,2445,0
20230920,125800,166163310,2445,2445,2445,2445,0
20230920,125700,166163310,2445,2445,2445,2445,0
20230920,125600,166163310,2445,2445,2445,2445,0
20230920,125500,166163310,2445,2445,2445,2445,0
20230920,125400,166163310,2445,2445,2445,2445,0
20230920,125300,166163310,2445,2445,2445,2445,0
20230920,125200,166163310,2445,2445,2445,2445,0
20230920,125100,166163310,2445,2445,2445,2445,0
20230920,125000,166163310,2445,2445,2445,2445,0
20230920,124900,166163310,2445,2445,2445,2445,0
20230920,124800,166163310,2445,2445,2445,2445,0
20230920,124700,166163310,2445,2445,2445,2445,0
20230920,124600,166163310,2445,2445,2445,2445,0
20230920,124500,166163310,2445,2445,2445,2445,24
20230920,124400,166104630,2445,2445,2445,2445,0
20230920,124300,166104630,2445,2445,2445,2445,0
20230920,124200,166104630,2445,2445,2445,2445,0
20230920,124100,166104630,2445,2445,2445,2445,0
20230920,124000,166104630,2445,2440,2445,2440,200
20230920,123900,165615655,2435,2435,2435,2435,0
20230920,123800,165615655,2435,2435,2435,2435,0
20230920,123700,165615655,2435,2435,2435,2435,0
20230920,123600,165615655,2435,2435,2435,2435,0
20230920,123500,165615655,2435,2435,2435,2435,0
20230920,123400,165615655,2435,2435,2435,2435,0
20230920,123300,165615655,2435,2435,2435,2435,0
20230920,123200,165615655,2435,2435,2435,2435,0
20230920,123100,165615655,2435,2435,2435,2435,0
20230920,123000,165615655,2435,2435,2435,2435,0
20230920,122900,165615655,2435,2435,2435,2435,0
20230920,122800,165615655,2435,2435,2435,2435,0
20230920,122700,165615655,2435,2435,2435,2435,0
20230920,122600,165615655,2435,2435,2435,2435,0
20230920,122500,165615655,2435,2435,2435,2435,0
20230920,122400,165615655,2435,2435,2435,2435,0
20230920,122300,165615655,2435,2435,2435,2435,0
20230920,122200,165615655,2435,2435,2435,2435,0
20230920,122100,165615655,2435,2435,2435,2435,0
20230920,122000,165615655,2435,2435,2435,2435,0
20230920,121900,165615655,2435,2435,2435,2435,0
20230920,121800,165615655,2435,2435,2435,2435,0
20230920,121700,165615655,2435,2435,2435,2435,0
20230920,121600,165615655,2435,2435,2435,2435,0
20230920,121500,165615655,2435,2435,2435,2435,0
20230920,121400,165615655,2435,2435,2435,2435,0
20230920,121300,165615655,2435,2435,2435,2435,25
20230920,121200,165554780,2435,2435,2435,2435,0
20230920,121100,165554780,2435,2435,2435,2435,0
20230920,121000,165554780,2435,2435,2435,2435,0
20230920,120900,165554780,2435,2435,2435,2435,0
20230920,120800,165554780,2435,2435,2435,2435,0
20230920,120700,165554780,2435,2435,2435,2435,0
20230920,120600,165554780,2435,2435,2435,2435,0
20230920,120500,165554780,2435,2435,2435,2435,0
20230920,120400,165554780,2435,2435,2435,2435,0
20230920,120300,165554780,2435,2435,2435,2435,0
20230920,120200,165554780,2435,2435,2435,2435,0
20230920,120100,165554780,2435,2435,2435,2435,0
20230920,120000,165554780,2435,2435,2435,2435,0
20230920,115900,165554780,2435,2435,2435,2435,0
20230920,115800,165554780,2435,2435,2435,2435,0
20230920,115700,165554780,2435,2435,2435,2435,0
20230920,115600,165554780,2435,2435,2435,2435,0
20230920,115500,165554780,2435,2435,2435,2435,0
20230920,115400,165554780,2435,2435,2435,2435,0
20230920,115300,165554780,2435,2435,2435,2435,0
20230920,115200,165554780,2435,2435,2435,2435,0
20230920,115100,165554780,2435,2435,2435,2435,0
20230920,115000,165554780,2435,2435,2435,2435,0
20230920,114900,165554780,2435,2435,2435,2435,0
20230920,114800,165554780,2435,2435,2435,2435,0
20230920,114700,165554780,2435,2435,2435,2435,0
20230920,114600,165554780,2435,2435,2435,2435,0
20230920,114500,165554780,2435,2435,2435,2435,0
20230920,114400,165554780,2435,2435,2435,2435,0
20230920,114300,165554780,2435,2440,2440,2435,800
20230920,114200,163606035,2440,2440,2440,2440,0
20230920,114100,163606035,2440,2440,2440,2440,0
20230920,114000,163606035,2440,2440,2440,2440,0
20230920,113900,163606035,2440,2440,2440,2440,0
20230920,113800,163606035,2440,2440,2440,2440,0
20230920,113700,163606035,2440,2440,2440,2440,0
20230920,113600,163606035,2440,2440,2440,2440,0
20230920,113500,163606035,2440,2440,2440,2440,0
20230920,113400,163606035,2440,2440,2440,2440,0
20230920,113300,163606035,2440,2440,2440,2440,0
20230920,113200,163606035,2440,2440,2440,2440,0
20230920,113100,163606035,2440,2440,2440,2440,0
20230920,113000,163606035,2440,2440,2440,2440,0
20230920,112900,163606035,2440,2440,2440,2440,1
20230920,112800,163603595,2440,2440,2440,2440,40
20230920,112700,163505995,2440,2440,2440,2440,0
20230920,112600,163505995,2440,2440,2440,2440,0
20230920,112500,163505995,2440,2440,2440,2440,0
20230920,112400,163505995,2440,2435,2440,2435,12
20230920,112300,163476770,2450,2450,2450,2450,0
20230920,112200,163476770,2450,2450,2450,2450,0
20230920,112100,163476770,2450,2450,2450,2450,0
20230920,112000,163476770,2450,2450,2450,2450,0
20230920,111900,163476770,2450,2450,2450,2450,50
20230920,111800,163354270,2450,2450,2450,2450,0
20230920,111700,163354270,2450,2450,2450,2450,2
20230920,111600,163349370,2450,2450,2450,2450,0
20230920,111500,163349370,2450,2450,2450,2450,0
20230920,111400,163349370,2450,2450,2450,2450,0
20230920,111300,163349370,2450,2450,2450,2450,0
20230920,111200,163349370,2450,2450,2450,2450,0
20230920,111100,163349370,2450,2450,2450,2450,35
20230920,111000,163263620,2455,2455,2455,2455,0
20230920,110900,163263620,2455,2455,2455,2455,0
20230920,110800,163263620,2455,2455,2455,2455,0
20230920,110700,163263620,2455,2455,2455,2455,0
20230920,110600,163263620,2455,2455,2455,2455,0
20230920,110500,163263620,2455,2455,2455,2455,0
20230920,110400,163263620,2455,2455,2455,2455,0
20230920,110300,163263620,2455,2450,2455,2450,2
20230920,110200,163258715,2435,2435,2435,2435,0
20230920,110100,163258715,2435,2435,2435,2435,0
20230920,110000,163258715,2435,2435,2435,2435,0
20230920,105900,163258715,2435,2440,2440,2435,201
20230920,105800,162768385,2450,2450,2450,2450,0
20230920,105700,162768385,2450,2450,2450,2450,518
20230920,105600,161499285,2465,2465,2465,2465,0
20230920,105500,161499285,2465,2465,2465,2465,0
20230920,105400,161499285,2465,2465,2465,2465,0
20230920,105300,161499285,2465,2465,2465,2465,0
20230920,105200,161499285,2465,2465,2465,2465,0
20230920,105100,161499285,2465,2465,2465,2465,0
20230920,105000,161499285,2465,2470,2470,2465,98
20230920,104900,161257510,2475,2475,2475,2475,200
20230920,104800,160762510,2475,2475,2475,2475,1
20230920,104700,160760035,2470,2470,2470,2470,20
20230920,104600,160710635,2465,2465,2465,2465,16
20230920,104500,160671195,2465,2465,2465,2465,0
20230920,104400,160671195,2465,2465,2465,2465,1
20230920,104300,160668730,2470,2470,2470,2470,0
20230920,104200,160668730,2470,2470,2470,2470,2
20230920,104100,160663790,2470,2470,2470,2470,481
20230920,104000,159475720,2470,2475,2480,2470,14
20230920,103900,159441105,2470,2470,2470,2470,92
20230920,103800,159213865,2470,2470,2470,2470,1
20230920,103700,159211395,2480,2480,2480,2480,0
20230920,103600,159211395,2480,2480,2480,2480,0
20230920,103500,159211395,2480,2475,2480,2470,123
20230920,103400,158907020,2460,2460,2460,2460,202
20230920,103300,158410100,2460,2460,2460,2455,537
20230920,103200,157089230,2445,2440,2445,2440,818
20230920,103100,155090210,2440,2440,2440,2440,1
20230920,103000,155087770,2430,2430,2430,2430,50
20230920,102900,154966270,2440,2440,2440,2440,0
20230920,102800,154966270,2440,2440,2440,2440,0
20230920,102700,154966270,2440,2440,2440,2440,0
20230920,102600,154966270,2440,2440,2440,2440,1
20230920,102500,154963830,2430,2430,2430,2430,0
20230920,102400,154963830,2430,2430,2430,2430,0
20230920,102300,154963830,2430,2430,2430,2430,0
20230920,102200,154963830,2430,2430,2430,2430,0
20230920,102100,154963830,2430,2430,2430,2430,200
20230920,102000,154477830,2445,2445,2445,2445,3
20230920,101900,154470495,2440,2440,2440,2440,0
20230920,101800,154470495,2440,2440,2440,2440,0
20230920,101700,154470495,2440,2440,2440,2440,1
20230920,101600,154468055,2435,2435,2435,2435,0
20230920,101500,154468055,2435,2435,2435,2435,0
20230920,101400,154468055,2435,2435,2435,2435,127
20230920,101300,154158810,2425,2435,2435,2425,176
20230920,101200,153730330,2425,2425,2425,2425,1
20230920,101100,153727905,2425,2425,2425,2425,0
20230920,101000,153727905,2425,2425,2425,2425,0
20230920,100900,153727905,2425,2425,2425,2425,300
20230920,100800,153000405,2420,2420,2420,2420,3
20230920,100700,152993145,2420,2420,2420,2420,0
20230920,100600,152993145,2420,2425,2425,2420,400
20230920,100500,152024750,2425,2425,2425,2425,121
20230920,100400,151731325,2415,2400,2415,2400,716
20230920,100300,150009685,2400,2400,2400,2400,660
20230920,100200,148425685,2415,2415,2415,2400,959
20230920,100100,146115715,2415,2425,2425,2400,141
20230920,100000,145777225,2395,2415,2445,2395,623
20230920,095900,144276830,2450,2470,2470,2410,2583
20230920,095800,137987965,2450,2485,2485,2450,1377
20230920,095700,134595575,2490,2490,2490,2490,0
20230920,095600,134595575,2490,2485,2495,2475,360
20230920,095500,133702525,2485,2475,2485,2475,505
20230920,095400,132452610,2500,2515,2515,2500,627
20230920,095300,130881970,2510,2555,2555,2455,3313
20230920,095200,122584930,2555,2480,2575,2480,10887
20230920,095100,94911215,2475,2475,2475,2475,2
20230920,095000,94906265,2485,2485,2485,2485,108
20230920,094900,94637885,2490,2495,2500,2490,500
20230920,094800,93390895,2505,2460,2505,2460,521
20230920,094700,92109145,2450,2485,2485,2450,2040
20230920,094600,87062130,2505,2505,2505,2505,0
20230920,094500,87062130,2505,2505,2505,2505,2
20230920,094400,87057120,2505,2505,2505,2505,0
20230920,094300,87057120,2505,2500,2505,2500,108
20230920,094200,86786680,2515,2515,2515,2515,0
20230920,094100,86786680,2515,2515,2515,2515,0
20230920,094000,86786680,2515,2515,2515,2515,0
20230920,093900,86786680,2515,2505,2515,2505,10
20230920,093800,86761560,2515,2515,2515,2515,103
20230920,093700,86502515,2515,2515,2515,2515,1
20230920,093600,86500000,2520,2515,2525,2515,3618
20230920,093500,77372170,2500,2470,2500,2470,3053
20230920,093400,69760760,2470,2470,2470,2470,88
20230920,093300,69543400,2465,2465,2465,2465,911
20230920,093200,67297785,2470,2470,2470,2470,3
20230920,093100,67290375,2445,2445,2445,2445,11
20230920,093000,67263480,2445,2455,2455,2445,2284
20230920,092900,61674735,2460,2460,2460,2455,319
20230920,092800,60890250,2460,2460,2460,2460,40
20230920,092700,60791850,2455,2475,2475,2450,683
20230920,092600,59105995,2475,2475,2475,2475,74
20230920,092500,58922845,2475,2495,2495,2475,1441
20230920,092400,55341810,2500,2500,2500,2500,0
20230920,092300,55341810,2500,2500,2500,2500,83
20230920,092200,55134310,2500,2500,2500,2500,1044
20230920,092100,52524310,2505,2505,2505,2505,51
20230920,092000,52396555,2500,2500,2500,2500,0
20230920,091900,52396555,2500,2500,2500,2500,0
20230920,091800,52396555,2500,2500,2500,2500,309
20230920,091700,51624055,2500,2500,2500,2500,800
20230920,091600,49624055,2500,2505,2505,2500,1978
20230920,091500,44678720,2505,2510,2510,2505,785
20230920,091400,42711045,2520,2520,2525,2520,1277
20230920,091300,39493000,2525,2520,2525,2520,1332
20230920,091200,36135860,2520,2520,2520,2520,100
20230920,091100,35883860,2525,2520,2525,2520,2003
20230920,091000,30836185,2520,2520,2520,2520,100
20230920,090900,30584185,2520,2520,2525,2520,424
20230920,090800,29515655,2525,2500,2525,2500,1493
20230920,090700,25757660,2515,2515,2515,2515,1201
20230920,090600,22737145,2515,2515,2515,2515,353
20230920,090500,21849350,2515,2525,2535,2500,1317
20230920,090400,18549375,2495,2545,2550,2490,1737
20230920,090300,14133745,2495,2500,2550,2495,1699
20230920,090200,9868135,2500,2520,2520,2485,736
20230920,090100,8026105,2520,2505,2600,2495,1449
20230920,090000,4341790,2505,2445,2505,2445,1771