KissMeData/415580/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,205200,9737710,2280,2275,2280,2275,2
20230918,205100,9737710,2280,2280,2280,2280,0
20230918,205000,9737710,2280,2280,2280,2280,0
20230918,204900,9737710,2280,2280,2280,2280,0
20230918,204800,9737710,2280,2280,2280,2280,0
20230918,204700,9737710,2280,2280,2280,2280,0
20230918,204600,9737710,2280,2280,2280,2280,0
20230918,204500,9737710,2280,2280,2280,2280,0
20230918,204400,9737710,2280,2280,2280,2280,0
20230918,204300,9737710,2280,2280,2280,2280,0
20230918,204200,9737710,2280,2280,2280,2280,0
20230918,204100,9737710,2280,2280,2280,2280,0
20230918,204000,9737710,2280,2280,2280,2280,0
20230918,203900,9737710,2280,2280,2280,2280,0
20230918,203800,9737710,2280,2280,2280,2280,0
20230918,203700,9737710,2280,2280,2280,2280,0
20230918,203600,9737710,2280,2280,2280,2280,0
20230918,203500,9737710,2280,2280,2280,2280,0
20230918,203400,9737710,2280,2280,2280,2280,0
20230918,203300,9737710,2280,2280,2280,2280,0
20230918,203200,9737710,2280,2280,2280,2280,0
20230918,203100,9737710,2280,2280,2280,2280,0
20230918,203000,9737710,2280,2280,2280,2280,0
20230918,202900,9737710,2280,2280,2280,2280,0
20230918,202800,9737710,2280,2280,2280,2280,0
20230918,202700,9737710,2280,2280,2280,2280,0
20230918,202600,9737710,2280,2280,2280,2280,0
20230918,202500,9737710,2280,2280,2280,2280,0
20230918,202400,9737710,2280,2280,2280,2280,0
20230918,202300,9737710,2280,2280,2280,2280,0
20230918,202200,9737710,2280,2275,2280,2275,2
20230918,202100,9737710,2280,2280,2280,2280,0
20230918,202000,9737710,2280,2280,2280,2280,0
20230918,201900,9737710,2280,2280,2280,2280,0
20230918,201800,9737710,2280,2280,2280,2280,0
20230918,201700,9737710,2280,2280,2280,2280,0
20230918,201600,9737710,2280,2280,2280,2280,0
20230918,201500,9737710,2280,2280,2280,2280,0
20230918,201400,9737710,2280,2280,2280,2280,0
20230918,201300,9737710,2280,2280,2280,2280,0
20230918,201200,9737710,2280,2280,2280,2280,0
20230918,201100,9737710,2280,2280,2280,2280,0
20230918,201000,9737710,2280,2280,2280,2280,0
20230918,200900,9737710,2280,2280,2280,2280,0
20230918,200800,9737710,2280,2280,2280,2280,0
20230918,200700,9737710,2280,2280,2280,2280,0
20230918,200600,9737710,2280,2280,2280,2280,0
20230918,200500,9737710,2280,2280,2280,2280,0
20230918,200400,9737710,2280,2280,2280,2280,0
20230918,200300,9737710,2280,2280,2280,2280,0
20230918,200200,9737710,2280,2280,2280,2280,0
20230918,200100,9737710,2280,2280,2280,2280,0
20230918,200000,9737710,2280,2280,2280,2280,0
20230918,195900,9737710,2280,2280,2280,2280,0
20230918,195800,9737710,2280,2280,2280,2280,0
20230918,195700,9737710,2280,2280,2280,2280,0
20230918,195600,9737710,2280,2280,2280,2280,0
20230918,195500,9737710,2280,2280,2280,2280,0
20230918,195400,9737710,2280,2280,2280,2280,0
20230918,195300,9737710,2280,2280,2280,2280,0
20230918,195200,9737710,2280,2275,2280,2275,2
20230918,195100,9737710,2280,2280,2280,2280,0
20230918,195000,9737710,2280,2280,2280,2280,0
20230918,194900,9737710,2280,2280,2280,2280,0
20230918,194800,9737710,2280,2280,2280,2280,0
20230918,194700,9737710,2280,2280,2280,2280,0
20230918,194600,9737710,2280,2280,2280,2280,0
20230918,194500,9737710,2280,2280,2280,2280,0
20230918,194400,9737710,2280,2280,2280,2280,0
20230918,194300,9737710,2280,2280,2280,2280,0
20230918,194200,9737710,2280,2280,2280,2280,0
20230918,194100,9737710,2280,2280,2280,2280,0
20230918,194000,9737710,2280,2280,2280,2280,0
20230918,193900,9737710,2280,2280,2280,2280,0
20230918,193800,9737710,2280,2280,2280,2280,0
20230918,193700,9737710,2280,2280,2280,2280,0
20230918,193600,9737710,2280,2280,2280,2280,0
20230918,193500,9737710,2280,2280,2280,2280,0
20230918,193400,9737710,2280,2280,2280,2280,0
20230918,193300,9737710,2280,2280,2280,2280,0
20230918,193200,9737710,2280,2280,2280,2280,0
20230918,193100,9737710,2280,2280,2280,2280,0
20230918,193000,9737710,2280,2280,2280,2280,0
20230918,192900,9737710,2280,2280,2280,2280,0
20230918,192800,9737710,2280,2280,2280,2280,0
20230918,192700,9737710,2280,2280,2280,2280,0
20230918,192600,9737710,2280,2280,2280,2280,0
20230918,192500,9737710,2280,2280,2280,2280,0
20230918,192400,9737710,2280,2280,2280,2280,0
20230918,192300,9737710,2280,2280,2280,2280,0
20230918,192200,9737710,2280,2275,2280,2275,2
20230918,192100,9737710,2280,2280,2280,2280,0
20230918,192000,9737710,2280,2280,2280,2280,0
20230918,191900,9737710,2280,2280,2280,2280,0
20230918,191800,9737710,2280,2280,2280,2280,0
20230918,191700,9737710,2280,2280,2280,2280,0
20230918,191600,9737710,2280,2280,2280,2280,0
20230918,191500,9737710,2280,2280,2280,2280,0
20230918,191400,9737710,2280,2280,2280,2280,0
20230918,191300,9737710,2280,2280,2280,2280,0
20230918,191200,9737710,2280,2280,2280,2280,0
20230918,191100,9737710,2280,2280,2280,2280,0
20230918,191000,9737710,2280,2280,2280,2280,0
20230918,190900,9737710,2280,2280,2280,2280,0
20230918,190800,9737710,2280,2280,2280,2280,0
20230918,190700,9737710,2280,2280,2280,2280,0
20230918,190600,9737710,2280,2280,2280,2280,0
20230918,190500,9737710,2280,2280,2280,2280,0
20230918,190400,9737710,2280,2280,2280,2280,0
20230918,190300,9737710,2280,2280,2280,2280,0
20230918,190200,9737710,2280,2280,2280,2280,0
20230918,190100,9737710,2280,2280,2280,2280,0
20230918,190000,9737710,2280,2280,2280,2280,0
20230918,185900,9737710,2280,2280,2280,2280,0
20230918,185800,9737710,2280,2280,2280,2280,0
20230918,185700,9737710,2280,2280,2280,2280,0
20230918,185600,9737710,2280,2280,2280,2280,0
20230918,185500,9737710,2280,2280,2280,2280,0
20230918,185400,9737710,2280,2280,2280,2280,0
20230918,185300,9737710,2280,2280,2280,2280,0
20230918,185200,9737710,2280,2275,2280,2275,2
20230918,185100,9737710,2280,2280,2280,2280,0
20230918,185000,9737710,2280,2280,2280,2280,0
20230918,184900,9737710,2280,2280,2280,2280,0
20230918,184800,9737710,2280,2280,2280,2280,0
20230918,184700,9737710,2280,2280,2280,2280,0
20230918,184600,9737710,2280,2280,2280,2280,0
20230918,184500,9737710,2280,2280,2280,2280,0
20230918,184400,9737710,2280,2280,2280,2280,0
20230918,184300,9737710,2280,2280,2280,2280,0
20230918,184200,9737710,2280,2280,2280,2280,0
20230918,184100,9737710,2280,2280,2280,2280,0
20230918,184000,9737710,2280,2280,2280,2280,0
20230918,183900,9737710,2280,2280,2280,2280,0
20230918,183800,9737710,2280,2280,2280,2280,0
20230918,183700,9737710,2280,2280,2280,2280,0
20230918,183600,9737710,2280,2280,2280,2280,0
20230918,183500,9737710,2280,2280,2280,2280,0
20230918,183400,9737710,2280,2280,2280,2280,0
20230918,183300,9737710,2280,2280,2280,2280,0
20230918,183200,9737710,2280,2280,2280,2280,0
20230918,183100,9737710,2280,2280,2280,2280,0
20230918,183000,9737710,2280,2280,2280,2280,0
20230918,182900,9737710,2280,2280,2280,2280,0
20230918,182800,9737710,2280,2280,2280,2280,0
20230918,182700,9737710,2280,2280,2280,2280,0
20230918,182600,9737710,2280,2280,2280,2280,0
20230918,182500,9737710,2280,2280,2280,2280,0
20230918,182400,9737710,2280,2280,2280,2280,0
20230918,182300,9737710,2280,2280,2280,2280,0
20230918,182200,9737710,2280,2275,2280,2275,2
20230918,182100,9737710,2280,2280,2280,2280,0
20230918,182000,9737710,2280,2280,2280,2280,0
20230918,181900,9737710,2280,2280,2280,2280,0
20230918,181800,9737710,2280,2280,2280,2280,0
20230918,181700,9737710,2280,2280,2280,2280,0
20230918,181600,9737710,2280,2280,2280,2280,0
20230918,181500,9737710,2280,2280,2280,2280,0
20230918,181400,9737710,2280,2280,2280,2280,0
20230918,181300,9737710,2280,2280,2280,2280,0
20230918,181200,9737710,2280,2280,2280,2280,0
20230918,181100,9737710,2280,2280,2280,2280,0
20230918,181000,9737710,2280,2280,2280,2280,0
20230918,180900,9737710,2280,2280,2280,2280,0
20230918,180800,9737710,2280,2280,2280,2280,0
20230918,180700,9737710,2280,2280,2280,2280,0
20230918,180600,9737710,2280,2280,2280,2280,0
20230918,180500,9737710,2280,2280,2280,2280,0
20230918,180400,9737710,2280,2280,2280,2280,0
20230918,180300,9737710,2280,2280,2280,2280,0
20230918,180200,9737710,2280,2280,2280,2280,0
20230918,180100,9737710,2280,2280,2280,2280,0
20230918,180000,9737710,2280,2280,2280,2280,0
20230918,175900,9737710,2280,2280,2280,2280,0
20230918,175800,9737710,2280,2280,2280,2280,0
20230918,175700,9737710,2280,2280,2280,2280,0
20230918,175600,9737710,2280,2280,2280,2280,0
20230918,175500,9737710,2280,2280,2280,2280,0
20230918,175400,9737710,2280,2280,2280,2280,0
20230918,175300,9737710,2280,2280,2280,2280,0
20230918,175200,9737710,2280,2275,2280,2275,2
20230918,175100,9737710,2280,2280,2280,2280,0
20230918,175000,9737710,2280,2280,2280,2280,0
20230918,174900,9737710,2280,2280,2280,2280,0
20230918,174800,9737710,2280,2280,2280,2280,0
20230918,174700,9737710,2280,2280,2280,2280,0
20230918,174600,9737710,2280,2280,2280,2280,0
20230918,174500,9737710,2280,2280,2280,2280,0
20230918,174400,9737710,2280,2280,2280,2280,0
20230918,174300,9737710,2280,2280,2280,2280,0
20230918,174200,9737710,2280,2280,2280,2280,0
20230918,174100,9737710,2280,2280,2280,2280,0
20230918,174000,9737710,2280,2280,2280,2280,0
20230918,173900,9737710,2280,2280,2280,2280,0
20230918,173800,9737710,2280,2280,2280,2280,0
20230918,173700,9737710,2280,2280,2280,2280,0
20230918,173600,9737710,2280,2280,2280,2280,0
20230918,173500,9737710,2280,2280,2280,2280,0
20230918,173400,9737710,2280,2280,2280,2280,0
20230918,173300,9737710,2280,2280,2280,2280,0
20230918,173200,9737710,2280,2280,2280,2280,0
20230918,173100,9737710,2280,2280,2280,2280,0
20230918,173000,9737710,2280,2280,2280,2280,0
20230918,172900,9737710,2280,2280,2280,2280,0
20230918,172800,9737710,2280,2280,2280,2280,0
20230918,172700,9737710,2280,2280,2280,2280,0
20230918,172600,9737710,2280,2280,2280,2280,0
20230918,172500,9737710,2280,2280,2280,2280,0
20230918,172400,9737710,2280,2280,2280,2280,0
20230918,172300,9737710,2280,2280,2280,2280,0
20230918,172200,9737710,2280,2275,2280,2275,2
20230918,172100,9737710,2280,2280,2280,2280,0
20230918,172000,9737710,2280,2280,2280,2280,0
20230918,171900,9737710,2280,2280,2280,2280,0
20230918,171800,9737710,2280,2280,2280,2280,0
20230918,171700,9737710,2280,2280,2280,2280,0
20230918,171600,9737710,2280,2280,2280,2280,0
20230918,171500,9737710,2280,2280,2280,2280,0
20230918,171400,9737710,2280,2280,2280,2280,0
20230918,171300,9737710,2280,2280,2280,2280,0
20230918,171200,9737710,2280,2280,2280,2280,0
20230918,171100,9737710,2280,2280,2280,2280,0
20230918,171000,9737710,2280,2280,2280,2280,0
20230918,170900,9737710,2280,2280,2280,2280,0
20230918,170800,9737710,2280,2280,2280,2280,0
20230918,170700,9737710,2280,2280,2280,2280,0
20230918,170600,9737710,2280,2280,2280,2280,0
20230918,170500,9737710,2280,2280,2280,2280,0
20230918,170400,9737710,2280,2280,2280,2280,0
20230918,170300,9737710,2280,2280,2280,2280,0
20230918,170200,9737710,2280,2280,2280,2280,0
20230918,170100,9737710,2280,2280,2280,2280,0
20230918,170000,9737710,2280,2280,2280,2280,0
20230918,165900,9737710,2280,2280,2280,2280,0
20230918,165800,9737710,2280,2280,2280,2280,0
20230918,165700,9737710,2280,2280,2280,2280,0
20230918,165600,9737710,2280,2280,2280,2280,0
20230918,165500,9737710,2280,2280,2280,2280,0
20230918,165400,9737710,2280,2280,2280,2280,0
20230918,165300,9737710,2280,2280,2280,2280,0
20230918,165200,9737710,2280,2275,2280,2275,2
20230918,165100,9737710,2280,2280,2280,2280,0
20230918,165000,9737710,2280,2280,2280,2280,0
20230918,164900,9737710,2280,2280,2280,2280,0
20230918,164800,9737710,2280,2280,2280,2280,0
20230918,164700,9737710,2280,2280,2280,2280,0
20230918,164600,9737710,2280,2280,2280,2280,0
20230918,164500,9737710,2280,2280,2280,2280,0
20230918,164400,9737710,2280,2280,2280,2280,0
20230918,164300,9737710,2280,2280,2280,2280,0
20230918,164200,9737710,2280,2280,2280,2280,0
20230918,164100,9737710,2280,2280,2280,2280,0
20230918,164000,9737710,2280,2280,2280,2280,0
20230918,163900,9737710,2280,2280,2280,2280,0
20230918,163800,9737710,2280,2280,2280,2280,0
20230918,163700,9737710,2280,2280,2280,2280,0
20230918,163600,9737710,2280,2280,2280,2280,0
20230918,163500,9737710,2280,2280,2280,2280,0
20230918,163400,9737710,2280,2280,2280,2280,0
20230918,163300,9737710,2280,2280,2280,2280,0
20230918,163200,9737710,2280,2280,2280,2280,0
20230918,163100,9737710,2280,2280,2280,2280,0
20230918,163000,9737710,2280,2280,2280,2280,0
20230918,162900,9737710,2280,2280,2280,2280,0
20230918,162800,9737710,2280,2280,2280,2280,0
20230918,162700,9737710,2280,2280,2280,2280,0
20230918,162600,9737710,2280,2280,2280,2280,0
20230918,162500,9737710,2280,2280,2280,2280,0
20230918,162400,9737710,2280,2280,2280,2280,0
20230918,162300,9737710,2280,2280,2280,2280,0
20230918,162200,9737710,2280,2275,2280,2275,2
20230918,162100,9737710,2280,2280,2280,2280,0
20230918,162000,9737710,2280,2280,2280,2280,0
20230918,161900,9737710,2280,2280,2280,2280,0
20230918,161800,9737710,2280,2280,2280,2280,0
20230918,161700,9737710,2280,2280,2280,2280,0
20230918,161600,9737710,2280,2280,2280,2280,0
20230918,161500,9737710,2280,2280,2280,2280,0
20230918,161400,9737710,2280,2280,2280,2280,0
20230918,161300,9737710,2280,2280,2280,2280,0
20230918,161200,9737710,2280,2280,2280,2280,0
20230918,161100,9737710,2280,2280,2280,2280,0
20230918,161000,9737710,2280,2280,2280,2280,0
20230918,160900,9737710,2280,2280,2280,2280,0
20230918,160800,9737710,2280,2280,2280,2280,0
20230918,160700,9737710,2280,2280,2280,2280,0
20230918,160600,9737710,2280,2280,2280,2280,0
20230918,160500,9737710,2280,2280,2280,2280,0
20230918,160400,9737710,2280,2280,2280,2280,0
20230918,160300,9737710,2280,2280,2280,2280,0
20230918,160200,9737710,2280,2280,2280,2280,0
20230918,160100,9737710,2280,2280,2280,2280,0
20230918,160000,9737710,2280,2280,2280,2280,0
20230918,155900,9737710,2280,2280,2280,2280,0
20230918,155800,9737710,2280,2280,2280,2280,0
20230918,155700,9737710,2280,2280,2280,2280,0
20230918,155600,9737710,2280,2280,2280,2280,0
20230918,155500,9737710,2280,2280,2280,2280,0
20230918,155400,9737710,2280,2280,2280,2280,0
20230918,155300,9737710,2280,2280,2280,2280,0
20230918,155200,9737710,2280,2275,2280,2275,2
20230918,155100,9737710,2280,2280,2280,2280,0
20230918,155000,9737710,2280,2280,2280,2280,0
20230918,154900,9737710,2280,2280,2280,2280,0
20230918,154800,9737710,2280,2280,2280,2280,0
20230918,154700,9737710,2280,2280,2280,2280,0
20230918,154600,9737710,2280,2280,2280,2280,0
20230918,154500,9737710,2280,2280,2280,2280,0
20230918,154400,9737710,2280,2280,2280,2280,0
20230918,154300,9737710,2280,2280,2280,2280,0
20230918,154200,9737710,2280,2280,2280,2280,0
20230918,154100,9737710,2280,2280,2280,2280,0
20230918,154000,9737710,2280,2280,2280,2280,0
20230918,153900,9737710,2280,2280,2280,2280,0
20230918,153800,9737710,2280,2280,2280,2280,0
20230918,153700,9737710,2280,2280,2280,2280,0
20230918,153600,9737710,2280,2280,2280,2280,0
20230918,153500,9737710,2280,2280,2280,2280,0
20230918,153400,9737710,2280,2280,2280,2280,0
20230918,153300,9737710,2280,2280,2280,2280,0
20230918,153200,9737710,2280,2280,2280,2280,0
20230918,153100,9737710,2280,2280,2280,2280,0
20230918,153000,9737710,2280,2280,2280,2280,0
20230918,152900,9737710,2280,2280,2280,2280,0
20230918,152800,9737710,2280,2280,2280,2280,0
20230918,152700,9737710,2280,2280,2280,2280,0
20230918,152600,9737710,2280,2280,2280,2280,0
20230918,152500,9737710,2280,2280,2280,2280,0
20230918,152400,9737710,2280,2280,2280,2280,0
20230918,152300,9737710,2280,2280,2280,2280,0
20230918,152200,9737710,2280,2280,2280,2280,0
20230918,152100,9737710,2280,2280,2280,2280,0
20230918,152000,9737710,2280,2280,2280,2280,0
20230918,151900,9737710,2280,2275,2280,2275,2
20230918,151800,9733155,2270,2270,2270,2270,0
20230918,151700,9733155,2270,2270,2270,2270,0
20230918,151600,9733155,2270,2270,2270,2270,0
20230918,151500,9733155,2270,2270,2270,2270,0
20230918,151400,9733155,2270,2270,2270,2270,74
20230918,151300,9565175,2270,2270,2270,2270,0
20230918,151200,9565175,2270,2270,2270,2270,0
20230918,151100,9565175,2270,2270,2270,2270,0
20230918,151000,9565175,2270,2270,2270,2270,0
20230918,150900,9565175,2270,2270,2270,2270,0
20230918,150800,9565175,2270,2270,2270,2270,0
20230918,150700,9565175,2270,2270,2270,2270,0
20230918,150600,9565175,2270,2270,2270,2270,1
20230918,150500,9562905,2260,2275,2275,2260,77
20230918,150400,9388870,2275,2275,2275,2275,0
20230918,150300,9388870,2275,2275,2275,2275,0
20230918,150200,9388870,2275,2275,2275,2275,0
20230918,150100,9388870,2275,2275,2275,2275,0
20230918,150000,9388870,2275,2275,2275,2275,0
20230918,145900,9388870,2275,2275,2275,2275,0
20230918,145800,9388870,2275,2275,2275,2275,0
20230918,145700,9388870,2275,2275,2275,2275,0
20230918,145600,9388870,2275,2275,2275,2275,0
20230918,145500,9388870,2275,2275,2275,2275,0
20230918,145400,9388870,2275,2275,2275,2275,0
20230918,145300,9388870,2275,2275,2275,2275,0
20230918,145200,9388870,2275,2275,2275,2275,0
20230918,145100,9388870,2275,2275,2275,2275,0
20230918,145000,9388870,2275,2275,2275,2275,0
20230918,144900,9388870,2275,2275,2275,2275,0
20230918,144800,9388870,2275,2275,2275,2275,0
20230918,144700,9388870,2275,2275,2275,2275,3
20230918,144600,9382045,2280,2280,2280,2280,0
20230918,144500,9382045,2280,2280,2280,2280,0
20230918,144400,9382045,2280,2280,2280,2280,0
20230918,144300,9382045,2280,2280,2280,2280,0
20230918,144200,9382045,2280,2280,2280,2280,0
20230918,144100,9382045,2280,2280,2280,2280,0
20230918,144000,9382045,2280,2280,2280,2280,0
20230918,143900,9382045,2280,2280,2280,2280,0
20230918,143800,9382045,2280,2280,2280,2280,0
20230918,143700,9382045,2280,2280,2280,2280,0
20230918,143600,9382045,2280,2280,2280,2280,0
20230918,143500,9382045,2280,2280,2280,2280,0
20230918,143400,9382045,2280,2280,2280,2280,0
20230918,143300,9382045,2280,2280,2280,2280,0
20230918,143200,9382045,2280,2280,2280,2280,0
20230918,143100,9382045,2280,2280,2280,2280,0
20230918,143000,9382045,2280,2280,2280,2280,0
20230918,142900,9382045,2280,2280,2280,2280,0
20230918,142800,9382045,2280,2280,2280,2280,0
20230918,142700,9382045,2280,2280,2280,2280,0
20230918,142600,9382045,2280,2280,2280,2280,0
20230918,142500,9382045,2280,2280,2280,2280,0
20230918,142400,9382045,2280,2275,2280,2275,30
20230918,142300,9313745,2260,2260,2260,2260,0
20230918,142200,9313745,2260,2260,2260,2260,0
20230918,142100,9313745,2260,2260,2260,2260,0
20230918,142000,9313745,2260,2260,2260,2260,0
20230918,141900,9313745,2260,2260,2260,2260,0
20230918,141800,9313745,2260,2260,2260,2260,0
20230918,141700,9313745,2260,2260,2260,2260,0
20230918,141600,9313745,2260,2260,2260,2260,0
20230918,141500,9313745,2260,2260,2260,2260,0
20230918,141400,9313745,2260,2260,2260,2260,0
20230918,141300,9313745,2260,2260,2260,2260,0
20230918,141200,9313745,2260,2260,2260,2260,0
20230918,141100,9313745,2260,2260,2260,2260,0
20230918,141000,9313745,2260,2260,2260,2260,0
20230918,140900,9313745,2260,2260,2260,2260,254
20230918,140800,8739705,2260,2260,2260,2260,0
20230918,140700,8739705,2260,2260,2260,2260,0
20230918,140600,8739705,2260,2260,2260,2260,0
20230918,140500,8739705,2260,2260,2260,2260,10
20230918,140400,8717105,2260,2260,2260,2260,252
20230918,140300,8147585,2270,2270,2270,2270,0
20230918,140200,8147585,2270,2270,2270,2270,0
20230918,140100,8147585,2270,2270,2270,2270,0
20230918,140000,8147585,2270,2270,2270,2270,0
20230918,135900,8147585,2270,2270,2270,2270,0
20230918,135800,8147585,2270,2270,2270,2270,20
20230918,135700,8102185,2260,2260,2260,2260,0
20230918,135600,8102185,2260,2260,2260,2260,0
20230918,135500,8102185,2260,2260,2260,2260,0
20230918,135400,8102185,2260,2260,2260,2260,0
20230918,135300,8102185,2260,2260,2260,2260,0
20230918,135200,8102185,2260,2260,2260,2260,0
20230918,135100,8102185,2260,2260,2260,2260,0
20230918,135000,8102185,2260,2260,2260,2260,0
20230918,134900,8102185,2260,2260,2260,2260,0
20230918,134800,8102185,2260,2260,2260,2260,0
20230918,134700,8102185,2260,2260,2260,2260,0
20230918,134600,8102185,2260,2260,2260,2260,0
20230918,134500,8102185,2260,2260,2260,2260,0
20230918,134400,8102185,2260,2260,2260,2260,0
20230918,134300,8102185,2260,2260,2260,2260,0
20230918,134200,8102185,2260,2260,2260,2260,0
20230918,134100,8102185,2260,2260,2260,2260,0
20230918,134000,8102185,2260,2260,2260,2260,0
20230918,133900,8102185,2260,2260,2260,2260,0
20230918,133800,8102185,2260,2260,2260,2260,0
20230918,133700,8102185,2260,2260,2260,2260,0
20230918,133600,8102185,2260,2260,2260,2260,0
20230918,133500,8102185,2260,2260,2260,2260,0
20230918,133400,8102185,2260,2260,2260,2260,0
20230918,133300,8102185,2260,2260,2260,2260,0
20230918,133200,8102185,2260,2260,2260,2260,0
20230918,133100,8102185,2260,2260,2260,2260,0
20230918,133000,8102185,2260,2260,2260,2260,0
20230918,132900,8102185,2260,2260,2260,2260,0
20230918,132800,8102185,2260,2260,2260,2260,0
20230918,132700,8102185,2260,2260,2260,2260,0
20230918,132600,8102185,2260,2260,2260,2260,0
20230918,132500,8102185,2260,2260,2260,2260,0
20230918,132400,8102185,2260,2260,2260,2260,0
20230918,132300,8102185,2260,2260,2260,2260,0
20230918,132200,8102185,2260,2260,2260,2260,0
20230918,132100,8102185,2260,2260,2260,2260,0
20230918,132000,8102185,2260,2260,2260,2260,0
20230918,131900,8102185,2260,2260,2260,2260,0
20230918,131800,8102185,2260,2260,2260,2260,0
20230918,131700,8102185,2260,2260,2260,2260,0
20230918,131600,8102185,2260,2260,2260,2260,0
20230918,131500,8102185,2260,2260,2260,2260,0
20230918,131400,8102185,2260,2260,2260,2260,0
20230918,131300,8102185,2260,2260,2260,2260,0
20230918,131200,8102185,2260,2260,2260,2260,0
20230918,131100,8102185,2260,2260,2260,2260,0
20230918,131000,8102185,2260,2260,2260,2260,0
20230918,130900,8102185,2260,2260,2260,2260,0
20230918,130800,8102185,2260,2260,2260,2260,0
20230918,130700,8102185,2260,2260,2260,2260,0
20230918,130600,8102185,2260,2260,2260,2260,0
20230918,130500,8102185,2260,2260,2260,2260,0
20230918,130400,8102185,2260,2260,2260,2260,0
20230918,130300,8102185,2260,2260,2260,2260,0
20230918,130200,8102185,2260,2260,2260,2260,0
20230918,130100,8102185,2260,2260,2260,2260,0
20230918,130000,8102185,2260,2260,2260,2260,0
20230918,125900,8102185,2260,2260,2260,2260,0
20230918,125800,8102185,2260,2260,2260,2260,0
20230918,125700,8102185,2260,2260,2260,2260,0
20230918,125600,8102185,2260,2260,2260,2260,0
20230918,125500,8102185,2260,2260,2260,2260,0
20230918,125400,8102185,2260,2260,2260,2260,0
20230918,125300,8102185,2260,2260,2260,2260,0
20230918,125200,8102185,2260,2260,2260,2260,0
20230918,125100,8102185,2260,2260,2260,2260,0
20230918,125000,8102185,2260,2260,2260,2260,0
20230918,124900,8102185,2260,2260,2260,2260,0
20230918,124800,8102185,2260,2260,2260,2260,0
20230918,124700,8102185,2260,2260,2260,2260,0
20230918,124600,8102185,2260,2260,2260,2260,0
20230918,124500,8102185,2260,2260,2260,2260,0
20230918,124400,8102185,2260,2260,2260,2260,0
20230918,124300,8102185,2260,2260,2260,2260,0
20230918,124200,8102185,2260,2260,2260,2260,0
20230918,124100,8102185,2260,2260,2260,2260,0
20230918,124000,8102185,2260,2260,2260,2260,0
20230918,123900,8102185,2260,2260,2260,2260,0
20230918,123800,8102185,2260,2260,2260,2260,0
20230918,123700,8102185,2260,2260,2260,2260,0
20230918,123600,8102185,2260,2260,2260,2260,0
20230918,123500,8102185,2260,2260,2260,2260,0
20230918,123400,8102185,2260,2260,2260,2260,0
20230918,123300,8102185,2260,2260,2260,2260,0
20230918,123200,8102185,2260,2260,2260,2260,0
20230918,123100,8102185,2260,2260,2260,2260,54
20230918,123000,7980145,2260,2260,2260,2260,0
20230918,122900,7980145,2260,2260,2260,2260,0
20230918,122800,7980145,2260,2260,2260,2260,0
20230918,122700,7980145,2260,2260,2260,2260,0
20230918,122600,7980145,2260,2260,2260,2260,0
20230918,122500,7980145,2260,2260,2260,2260,0
20230918,122400,7980145,2260,2260,2260,2260,0
20230918,122300,7980145,2260,2260,2260,2260,0
20230918,122200,7980145,2260,2260,2260,2260,0
20230918,122100,7980145,2260,2260,2260,2260,0
20230918,122000,7980145,2260,2260,2260,2260,0
20230918,121900,7980145,2260,2260,2260,2260,0
20230918,121800,7980145,2260,2260,2260,2260,0
20230918,121700,7980145,2260,2260,2260,2260,0
20230918,121600,7980145,2260,2260,2260,2260,0
20230918,121500,7980145,2260,2260,2260,2260,0
20230918,121400,7980145,2260,2260,2260,2260,500
20230918,121300,6850145,2265,2265,2265,2265,0
20230918,121200,6850145,2265,2265,2265,2265,0
20230918,121100,6850145,2265,2265,2265,2265,0
20230918,121000,6850145,2265,2265,2265,2265,0
20230918,120900,6850145,2265,2265,2265,2265,0
20230918,120800,6850145,2265,2265,2265,2265,0
20230918,120700,6850145,2265,2265,2265,2265,0
20230918,120600,6850145,2265,2265,2265,2265,0
20230918,120500,6850145,2265,2265,2265,2265,0
20230918,120400,6850145,2265,2265,2265,2265,0
20230918,120300,6850145,2265,2265,2265,2265,0
20230918,120200,6850145,2265,2265,2265,2265,0
20230918,120100,6850145,2265,2265,2265,2265,0
20230918,120000,6850145,2265,2265,2265,2265,0
20230918,115900,6850145,2265,2265,2265,2265,0
20230918,115800,6850145,2265,2265,2265,2265,0
20230918,115700,6850145,2265,2265,2265,2265,0
20230918,115600,6850145,2265,2265,2265,2265,0
20230918,115500,6850145,2265,2265,2265,2265,0
20230918,115400,6850145,2265,2265,2265,2265,0
20230918,115300,6850145,2265,2265,2265,2265,20
20230918,115200,6804845,2260,2260,2260,2260,0
20230918,115100,6804845,2260,2260,2260,2260,0
20230918,115000,6804845,2260,2260,2260,2260,0
20230918,114900,6804845,2260,2260,2260,2260,0
20230918,114800,6804845,2260,2260,2260,2260,0
20230918,114700,6804845,2260,2260,2260,2260,0
20230918,114600,6804845,2260,2260,2260,2260,0
20230918,114500,6804845,2260,2260,2260,2260,0
20230918,114400,6804845,2260,2260,2260,2260,0
20230918,114300,6804845,2260,2260,2260,2260,0
20230918,114200,6804845,2260,2260,2260,2260,0
20230918,114100,6804845,2260,2260,2260,2260,0
20230918,114000,6804845,2260,2260,2260,2260,0
20230918,113900,6804845,2260,2260,2260,2260,0
20230918,113800,6804845,2260,2260,2260,2260,0
20230918,113700,6804845,2260,2260,2260,2260,0
20230918,113600,6804845,2260,2260,2260,2260,0
20230918,113500,6804845,2260,2260,2260,2260,0
20230918,113400,6804845,2260,2260,2260,2260,0
20230918,113300,6804845,2260,2260,2260,2260,0
20230918,113200,6804845,2260,2260,2260,2260,0
20230918,113100,6804845,2260,2260,2260,2260,0
20230918,113000,6804845,2260,2260,2260,2260,0
20230918,112900,6804845,2260,2260,2260,2260,0
20230918,112800,6804845,2260,2260,2260,2260,0
20230918,112700,6804845,2260,2260,2260,2260,0
20230918,112600,6804845,2260,2265,2265,2260,310
20230918,112500,6103110,2275,2275,2275,2275,0
20230918,112400,6103110,2275,2275,2275,2275,3
20230918,112300,6096285,2280,2280,2280,2280,0
20230918,112200,6096285,2280,2280,2280,2280,0
20230918,112100,6096285,2280,2280,2280,2280,0
20230918,112000,6096285,2280,2280,2280,2280,0
20230918,111900,6096285,2280,2280,2280,2280,0
20230918,111800,6096285,2280,2280,2280,2280,0
20230918,111700,6096285,2280,2280,2280,2280,0
20230918,111600,6096285,2280,2280,2280,2280,0
20230918,111500,6096285,2280,2280,2280,2280,0
20230918,111400,6096285,2280,2280,2280,2280,0
20230918,111300,6096285,2280,2280,2280,2280,0
20230918,111200,6096285,2280,2280,2280,2280,0
20230918,111100,6096285,2280,2280,2280,2280,0
20230918,111000,6096285,2280,2280,2280,2280,0
20230918,110900,6096285,2280,2280,2280,2280,0
20230918,110800,6096285,2280,2280,2280,2280,0
20230918,110700,6096285,2280,2280,2280,2280,0
20230918,110600,6096285,2280,2280,2280,2280,0
20230918,110500,6096285,2280,2280,2280,2280,0
20230918,110400,6096285,2280,2280,2280,2280,0
20230918,110300,6096285,2280,2280,2280,2280,0
20230918,110200,6096285,2280,2280,2280,2280,0
20230918,110100,6096285,2280,2280,2280,2280,0
20230918,110000,6096285,2280,2280,2280,2280,0
20230918,105900,6096285,2280,2275,2280,2275,30
20230918,105800,6028030,2275,2275,2275,2275,1
20230918,105700,6025755,2265,2265,2265,2265,0
20230918,105600,6025755,2265,2265,2265,2265,0
20230918,105500,6025755,2265,2265,2265,2265,0
20230918,105400,6025755,2265,2265,2265,2265,0
20230918,105300,6025755,2265,2265,2265,2265,0
20230918,105200,6025755,2265,2265,2265,2265,0
20230918,105100,6025755,2265,2265,2265,2265,0
20230918,105000,6025755,2265,2265,2265,2265,0
20230918,104900,6025755,2265,2265,2265,2265,0
20230918,104800,6025755,2265,2265,2265,2265,0
20230918,104700,6025755,2265,2265,2265,2265,0
20230918,104600,6025755,2265,2265,2265,2265,0
20230918,104500,6025755,2265,2265,2265,2265,0
20230918,104400,6025755,2265,2270,2270,2265,200
20230918,104300,5572750,2280,2280,2280,2280,0
20230918,104200,5572750,2280,2280,2280,2280,0
20230918,104100,5572750,2280,2280,2280,2280,0
20230918,104000,5572750,2280,2280,2280,2280,0
20230918,103900,5572750,2280,2280,2280,2280,0
20230918,103800,5572750,2280,2280,2280,2280,0
20230918,103700,5572750,2280,2280,2280,2280,0
20230918,103600,5572750,2280,2280,2280,2280,0
20230918,103500,5572750,2280,2280,2280,2280,0
20230918,103400,5572750,2280,2280,2280,2280,0
20230918,103300,5572750,2280,2280,2280,2280,0
20230918,103200,5572750,2280,2280,2280,2280,0
20230918,103100,5572750,2280,2280,2280,2280,0
20230918,103000,5572750,2280,2280,2280,2280,0
20230918,102900,5572750,2280,2280,2280,2280,0
20230918,102800,5572750,2280,2280,2280,2280,0
20230918,102700,5572750,2280,2280,2280,2280,0
20230918,102600,5572750,2280,2280,2280,2280,0
20230918,102500,5572750,2280,2280,2280,2280,0
20230918,102400,5572750,2280,2280,2280,2280,0
20230918,102300,5572750,2280,2280,2280,2280,0
20230918,102200,5572750,2280,2280,2280,2280,0
20230918,102100,5572750,2280,2280,2280,2280,0
20230918,102000,5572750,2280,2280,2280,2280,0
20230918,101900,5572750,2280,2280,2280,2280,0
20230918,101800,5572750,2280,2280,2280,2280,0
20230918,101700,5572750,2280,2280,2280,2280,0
20230918,101600,5572750,2280,2280,2280,2280,0
20230918,101500,5572750,2280,2280,2280,2280,0
20230918,101400,5572750,2280,2280,2280,2280,0
20230918,101300,5572750,2280,2280,2280,2280,0
20230918,101200,5572750,2280,2280,2280,2280,0
20230918,101100,5572750,2280,2280,2280,2280,0
20230918,101000,5572750,2280,2280,2280,2280,0
20230918,100900,5572750,2280,2280,2280,2280,0
20230918,100800,5572750,2280,2280,2280,2280,0
20230918,100700,5572750,2280,2280,2280,2280,0
20230918,100600,5572750,2280,2280,2280,2280,3
20230918,100500,5565910,2275,2275,2275,2275,1000
20230918,100400,3290910,2275,2275,2275,2275,0
20230918,100300,3290910,2275,2275,2275,2275,0
20230918,100200,3290910,2275,2275,2275,2275,0
20230918,100100,3290910,2275,2275,2275,2275,0
20230918,100000,3290910,2275,2275,2275,2275,2
20230918,095900,3286360,2270,2270,2270,2270,0
20230918,095800,3286360,2270,2270,2270,2270,0
20230918,095700,3286360,2270,2270,2270,2270,0
20230918,095600,3286360,2270,2270,2270,2270,880
20230918,095500,1288760,2265,2265,2265,2265,0
20230918,095400,1288760,2265,2265,2265,2265,566
20230918,095300,6770,2275,2275,2275,2275,0
20230918,095200,6770,2275,2275,2275,2275,0
20230918,095100,6770,2275,2275,2275,2275,0
20230918,095000,6770,2275,2275,2275,2275,0
20230918,094900,6770,2275,2275,2275,2275,0
20230918,094800,6770,2275,2275,2275,2275,1
20230918,094700,4495,2275,2275,2275,2275,0
20230918,094600,4495,2275,2275,2275,2275,0
20230918,094500,4495,2275,2275,2275,2275,0
20230918,094400,4495,2275,2275,2275,2275,0
20230918,094300,4495,2275,2275,2275,2275,0
20230918,094200,4495,2275,2275,2275,2275,0
20230918,094100,4495,2275,2275,2275,2275,0
20230918,094000,4495,2275,2220,2275,2220,2
20230918,093900,0,2280,2280,2280,2280,0
20230918,093800,0,2280,2280,2280,2280,0
20230918,093700,0,2280,2280,2280,2280,0
20230918,093600,0,2280,2280,2280,2280,0
20230918,093500,0,2280,2280,2280,2280,0
20230918,093400,0,2280,2280,2280,2280,0
20230918,093300,0,2280,2280,2280,2280,0
20230918,093200,0,2280,2280,2280,2280,0
20230918,093100,0,2280,2280,2280,2280,0
20230918,093000,0,2280,2280,2280,2280,0
20230918,092900,0,2280,2280,2280,2280,0
20230918,092800,0,2280,2280,2280,2280,0
20230918,092700,0,2280,2280,2280,2280,0
20230918,092600,0,2280,2280,2280,2280,0
20230918,092500,0,2280,2280,2280,2280,0
20230918,092400,0,2280,2280,2280,2280,0
20230918,092300,0,2280,2280,2280,2280,0
20230918,092200,0,2280,2280,2280,2280,0
20230918,092100,0,2280,2280,2280,2280,0
20230918,092000,0,2280,2280,2280,2280,0
20230918,091900,0,2280,2280,2280,2280,0
20230918,091800,0,2280,2280,2280,2280,0
20230918,091700,0,2280,2280,2280,2280,0
20230918,091600,0,2280,2280,2280,2280,0
20230918,091500,0,2280,2280,2280,2280,0
20230918,091400,0,2280,2280,2280,2280,0
20230918,091300,0,2280,2280,2280,2280,0
20230918,091200,0,2280,2280,2280,2280,0
20230918,091100,0,2280,2280,2280,2280,0
20230918,091000,0,2280,2280,2280,2280,0
20230918,090900,0,2280,2280,2280,2280,0
20230918,090800,0,2280,2280,2280,2280,0
20230918,090700,0,2280,2280,2280,2280,0
20230918,090600,0,2280,2280,2280,2280,0
20230918,090500,0,2280,2280,2280,2280,0
20230918,090400,0,2280,2280,2280,2280,0
20230918,090300,0,2280,2280,2280,2280,0
20230918,090200,0,2280,2280,2280,2280,0
20230918,090100,0,2280,2280,2280,2280,0
20230918,090000,0,2280,2280,2280,2280,0