KissMeData/011280/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,185100,63567565,2460,2460,2460,2460,418
20230920,185000,63567565,2460,2460,2460,2460,0
20230920,184900,63567565,2460,2460,2460,2460,0
20230920,184800,63567565,2460,2460,2460,2460,0
20230920,184700,63567565,2460,2460,2460,2460,0
20230920,184600,63567565,2460,2460,2460,2460,0
20230920,184500,63567565,2460,2460,2460,2460,0
20230920,184400,63567565,2460,2460,2460,2460,0
20230920,184300,63567565,2460,2460,2460,2460,0
20230920,184200,63567565,2460,2460,2460,2460,0
20230920,184100,63567565,2460,2460,2460,2460,0
20230920,184000,63567565,2460,2460,2460,2460,0
20230920,183900,63567565,2460,2460,2460,2460,0
20230920,183800,63567565,2460,2460,2460,2460,0
20230920,183700,63567565,2460,2460,2460,2460,0
20230920,183600,63567565,2460,2460,2460,2460,0
20230920,183500,63567565,2460,2460,2460,2460,0
20230920,183400,63567565,2460,2460,2460,2460,0
20230920,183300,63567565,2460,2460,2460,2460,0
20230920,183200,63567565,2460,2460,2460,2460,0
20230920,183100,63567565,2460,2460,2460,2460,0
20230920,183000,63567565,2460,2460,2460,2460,0
20230920,182900,63567565,2460,2460,2460,2460,0
20230920,182800,63567565,2460,2460,2460,2460,0
20230920,182700,63567565,2460,2460,2460,2460,0
20230920,182600,63567565,2460,2460,2460,2460,0
20230920,182500,63567565,2460,2460,2460,2460,0
20230920,182400,63567565,2460,2460,2460,2460,0
20230920,182300,63567565,2460,2460,2460,2460,0
20230920,182200,63567565,2460,2460,2460,2460,0
20230920,182100,63567565,2460,2460,2460,2460,418
20230920,182000,63567565,2460,2460,2460,2460,0
20230920,181900,63567565,2460,2460,2460,2460,0
20230920,181800,63567565,2460,2460,2460,2460,0
20230920,181700,63567565,2460,2460,2460,2460,0
20230920,181600,63567565,2460,2460,2460,2460,0
20230920,181500,63567565,2460,2460,2460,2460,0
20230920,181400,63567565,2460,2460,2460,2460,0
20230920,181300,63567565,2460,2460,2460,2460,0
20230920,181200,63567565,2460,2460,2460,2460,0
20230920,181100,63567565,2460,2460,2460,2460,0
20230920,181000,63567565,2460,2460,2460,2460,0
20230920,180900,63567565,2460,2460,2460,2460,0
20230920,180800,63567565,2460,2460,2460,2460,0
20230920,180700,63567565,2460,2460,2460,2460,0
20230920,180600,63567565,2460,2460,2460,2460,0
20230920,180500,63567565,2460,2460,2460,2460,0
20230920,180400,63567565,2460,2460,2460,2460,0
20230920,180300,63567565,2460,2460,2460,2460,0
20230920,180200,63567565,2460,2460,2460,2460,0
20230920,180100,63567565,2460,2460,2460,2460,0
20230920,180000,63567565,2460,2460,2460,2460,0
20230920,175900,63567565,2460,2460,2460,2460,0
20230920,175800,63567565,2460,2460,2460,2460,0
20230920,175700,63567565,2460,2460,2460,2460,0
20230920,175600,63567565,2460,2460,2460,2460,0
20230920,175500,63567565,2460,2460,2460,2460,0
20230920,175400,63567565,2460,2460,2460,2460,0
20230920,175300,63567565,2460,2460,2460,2460,0
20230920,175200,63567565,2460,2460,2460,2460,0
20230920,175100,63567565,2460,2460,2460,2460,418
20230920,175000,63567565,2460,2460,2460,2460,0
20230920,174900,63567565,2460,2460,2460,2460,0
20230920,174800,63567565,2460,2460,2460,2460,0
20230920,174700,63567565,2460,2460,2460,2460,0
20230920,174600,63567565,2460,2460,2460,2460,0
20230920,174500,63567565,2460,2460,2460,2460,0
20230920,174400,63567565,2460,2460,2460,2460,0
20230920,174300,63567565,2460,2460,2460,2460,0
20230920,174200,63567565,2460,2460,2460,2460,0
20230920,174100,63567565,2460,2460,2460,2460,0
20230920,174000,63567565,2460,2460,2460,2460,0
20230920,173900,63567565,2460,2460,2460,2460,0
20230920,173800,63567565,2460,2460,2460,2460,0
20230920,173700,63567565,2460,2460,2460,2460,0
20230920,173600,63567565,2460,2460,2460,2460,0
20230920,173500,63567565,2460,2460,2460,2460,0
20230920,173400,63567565,2460,2460,2460,2460,0
20230920,173300,63567565,2460,2460,2460,2460,0
20230920,173200,63567565,2460,2460,2460,2460,0
20230920,173100,63567565,2460,2460,2460,2460,0
20230920,173000,63567565,2460,2460,2460,2460,0
20230920,172900,63567565,2460,2460,2460,2460,0
20230920,172800,63567565,2460,2460,2460,2460,0
20230920,172700,63567565,2460,2460,2460,2460,0
20230920,172600,63567565,2460,2460,2460,2460,0
20230920,172500,63567565,2460,2460,2460,2460,0
20230920,172400,63567565,2460,2460,2460,2460,0
20230920,172300,63567565,2460,2460,2460,2460,0
20230920,172200,63567565,2460,2460,2460,2460,0
20230920,172100,63567565,2460,2460,2460,2460,418
20230920,172000,63567565,2460,2460,2460,2460,0
20230920,171900,63567565,2460,2460,2460,2460,0
20230920,171800,63567565,2460,2460,2460,2460,0
20230920,171700,63567565,2460,2460,2460,2460,0
20230920,171600,63567565,2460,2460,2460,2460,0
20230920,171500,63567565,2460,2460,2460,2460,0
20230920,171400,63567565,2460,2460,2460,2460,0
20230920,171300,63567565,2460,2460,2460,2460,0
20230920,171200,63567565,2460,2460,2460,2460,0
20230920,171100,63567565,2460,2460,2460,2460,0
20230920,171000,63567565,2460,2460,2460,2460,0
20230920,170900,63567565,2460,2460,2460,2460,0
20230920,170800,63567565,2460,2460,2460,2460,0
20230920,170700,63567565,2460,2460,2460,2460,0
20230920,170600,63567565,2460,2460,2460,2460,0
20230920,170500,63567565,2460,2460,2460,2460,0
20230920,170400,63567565,2460,2460,2460,2460,0
20230920,170300,63567565,2460,2460,2460,2460,0
20230920,170200,63567565,2460,2460,2460,2460,0
20230920,170100,63567565,2460,2460,2460,2460,0
20230920,170000,63567565,2460,2460,2460,2460,0
20230920,165900,63567565,2460,2460,2460,2460,0
20230920,165800,63567565,2460,2460,2460,2460,0
20230920,165700,63567565,2460,2460,2460,2460,0
20230920,165600,63567565,2460,2460,2460,2460,0
20230920,165500,63567565,2460,2460,2460,2460,0
20230920,165400,63567565,2460,2460,2460,2460,0
20230920,165300,63567565,2460,2460,2460,2460,0
20230920,165200,63567565,2460,2460,2460,2460,0
20230920,165100,63567565,2460,2460,2460,2460,418
20230920,165000,63567565,2460,2460,2460,2460,0
20230920,164900,63567565,2460,2460,2460,2460,0
20230920,164800,63567565,2460,2460,2460,2460,0
20230920,164700,63567565,2460,2460,2460,2460,0
20230920,164600,63567565,2460,2460,2460,2460,0
20230920,164500,63567565,2460,2460,2460,2460,0
20230920,164400,63567565,2460,2460,2460,2460,0
20230920,164300,63567565,2460,2460,2460,2460,0
20230920,164200,63567565,2460,2460,2460,2460,0
20230920,164100,63567565,2460,2460,2460,2460,0
20230920,164000,63567565,2460,2460,2460,2460,0
20230920,163900,63567565,2460,2460,2460,2460,0
20230920,163800,63567565,2460,2460,2460,2460,0
20230920,163700,63567565,2460,2460,2460,2460,0
20230920,163600,63567565,2460,2460,2460,2460,0
20230920,163500,63567565,2460,2460,2460,2460,0
20230920,163400,63567565,2460,2460,2460,2460,0
20230920,163300,63567565,2460,2460,2460,2460,0
20230920,163200,63567565,2460,2460,2460,2460,0
20230920,163100,63567565,2460,2460,2460,2460,0
20230920,163000,63567565,2460,2460,2460,2460,0
20230920,162900,63567565,2460,2460,2460,2460,0
20230920,162800,63567565,2460,2460,2460,2460,0
20230920,162700,63567565,2460,2460,2460,2460,0
20230920,162600,63567565,2460,2460,2460,2460,0
20230920,162500,63567565,2460,2460,2460,2460,0
20230920,162400,63567565,2460,2460,2460,2460,0
20230920,162300,63567565,2460,2460,2460,2460,0
20230920,162200,63567565,2460,2460,2460,2460,0
20230920,162100,63567565,2460,2460,2460,2460,418
20230920,162000,63567565,2460,2460,2460,2460,0
20230920,161900,63567565,2460,2460,2460,2460,0
20230920,161800,63567565,2460,2460,2460,2460,0
20230920,161700,63567565,2460,2460,2460,2460,0
20230920,161600,63567565,2460,2460,2460,2460,0
20230920,161500,63567565,2460,2460,2460,2460,0
20230920,161400,63567565,2460,2460,2460,2460,0
20230920,161300,63567565,2460,2460,2460,2460,0
20230920,161200,63567565,2460,2460,2460,2460,0
20230920,161100,63567565,2460,2460,2460,2460,0
20230920,161000,63567565,2460,2460,2460,2460,0
20230920,160900,63567565,2460,2460,2460,2460,0
20230920,160800,63567565,2460,2460,2460,2460,0
20230920,160700,63567565,2460,2460,2460,2460,0
20230920,160600,63567565,2460,2460,2460,2460,0
20230920,160500,63567565,2460,2460,2460,2460,0
20230920,160400,63567565,2460,2460,2460,2460,0
20230920,160300,63567565,2460,2460,2460,2460,0
20230920,160200,63567565,2460,2460,2460,2460,0
20230920,160100,63567565,2460,2460,2460,2460,0
20230920,160000,63567565,2460,2460,2460,2460,0
20230920,155900,63567565,2460,2460,2460,2460,0
20230920,155800,63567565,2460,2460,2460,2460,0
20230920,155700,63567565,2460,2460,2460,2460,0
20230920,155600,63567565,2460,2460,2460,2460,0
20230920,155500,63567565,2460,2460,2460,2460,0
20230920,155400,63567565,2460,2460,2460,2460,0
20230920,155300,63567565,2460,2460,2460,2460,0
20230920,155200,63567565,2460,2460,2460,2460,0
20230920,155100,63567565,2460,2460,2460,2460,418
20230920,155000,63567565,2460,2460,2460,2460,0
20230920,154900,63567565,2460,2460,2460,2460,0
20230920,154800,63567565,2460,2460,2460,2460,0
20230920,154700,63567565,2460,2460,2460,2460,0
20230920,154600,63567565,2460,2460,2460,2460,0
20230920,154500,63567565,2460,2460,2460,2460,0
20230920,154400,63567565,2460,2460,2460,2460,0
20230920,154300,63567565,2460,2460,2460,2460,0
20230920,154200,63567565,2460,2460,2460,2460,0
20230920,154100,63567565,2460,2460,2460,2460,0
20230920,154000,63567565,2460,2460,2460,2460,0
20230920,153900,63567565,2460,2460,2460,2460,0
20230920,153800,63567565,2460,2460,2460,2460,0
20230920,153700,63567565,2460,2460,2460,2460,0
20230920,153600,63567565,2460,2460,2460,2460,0
20230920,153500,63567565,2460,2460,2460,2460,0
20230920,153400,63567565,2460,2460,2460,2460,0
20230920,153300,63567565,2460,2460,2460,2460,0
20230920,153200,63567565,2460,2460,2460,2460,0
20230920,153100,63567565,2460,2460,2460,2460,0
20230920,153000,63567565,2460,2460,2460,2460,418
20230920,152900,62539285,2460,2460,2460,2460,0
20230920,152800,62539285,2460,2460,2460,2460,0
20230920,152700,62539285,2460,2460,2460,2460,0
20230920,152600,62539285,2460,2460,2460,2460,0
20230920,152500,62539285,2460,2460,2460,2460,0
20230920,152400,62539285,2460,2460,2460,2460,0
20230920,152300,62539285,2460,2460,2460,2460,0
20230920,152200,62539285,2460,2460,2460,2460,0
20230920,152100,62539285,2460,2460,2460,2460,0
20230920,152000,62539285,2460,2460,2460,2460,0
20230920,151900,62539285,2460,2460,2460,2460,16
20230920,151800,62499925,2460,2460,2460,2445,586
20230920,151700,61065805,2460,2460,2460,2460,0
20230920,151600,61065805,2460,2460,2460,2460,25
20230920,151500,61004305,2460,2460,2460,2460,13
20230920,151400,60972325,2460,2460,2460,2460,10
20230920,151300,60947725,2460,2460,2460,2460,7
20230920,151200,60930505,2460,2460,2460,2460,7
20230920,151100,60913285,2460,2460,2460,2460,13
20230920,151000,60881305,2460,2460,2460,2460,10
20230920,150900,60856705,2460,2460,2460,2460,204
20230920,150800,60354865,2460,2460,2460,2460,7
20230920,150700,60337645,2460,2455,2460,2455,2117
20230920,150600,55140375,2455,2455,2455,2455,11
20230920,150500,55113370,2455,2455,2455,2455,7
20230920,150400,55096185,2455,2455,2455,2455,7
20230920,150300,55079000,2455,2455,2455,2455,13
20230920,150200,55047085,2455,2455,2455,2455,5
20230920,150100,55034810,2455,2455,2455,2455,11
20230920,150000,55007805,2455,2455,2455,2455,7
20230920,145900,54990620,2455,2455,2455,2450,533
20230920,145800,53684620,2455,2455,2455,2455,5
20230920,145700,53672345,2455,2455,2455,2455,12
20230920,145600,53642885,2455,2455,2455,2450,131
20230920,145500,53321900,2455,2455,2455,2455,11
20230920,145400,53294895,2455,2455,2455,2455,6
20230920,145300,53280165,2455,2455,2455,2455,14
20230920,145200,53245795,2450,2450,2455,2450,304
20230920,145100,52500990,2450,2450,2450,2450,14
20230920,145000,52466690,2450,2450,2450,2450,11
20230920,144900,52439740,2450,2450,2450,2450,34
20230920,144800,52356440,2450,2450,2450,2450,5
20230920,144700,52344190,2450,2450,2450,2450,12
20230920,144600,52314790,2450,2450,2450,2450,7
20230920,144500,52297640,2450,2450,2450,2450,11
20230920,144400,52270690,2450,2450,2450,2450,107
20230920,144300,52008540,2450,2450,2455,2450,12
20230920,144200,51979115,2450,2455,2455,2450,6
20230920,144100,51964405,2450,2450,2450,2450,13
20230920,144000,51932555,2450,2450,2450,2450,5
20230920,143900,51920305,2450,2450,2455,2450,112
20230920,143800,51645880,2450,2450,2450,2450,5
20230920,143700,51633630,2450,2450,2455,2450,15
20230920,143600,51596870,2450,2450,2450,2450,10
20230920,143500,51572370,2450,2450,2450,2450,21
20230920,143400,51520920,2450,2450,2450,2450,12
20230920,143300,51491520,2450,2455,2455,2450,1506
20230920,143200,47801795,2455,2455,2455,2455,7
20230920,143100,47784610,2455,2455,2455,2455,10
20230920,143000,47760060,2455,2455,2455,2455,6
20230920,142900,47745330,2455,2455,2455,2455,13
20230920,142800,47713415,2455,2455,2455,2455,5
20230920,142700,47701140,2455,2455,2455,2455,12
20230920,142600,47671680,2455,2455,2455,2455,7
20230920,142500,47654495,2455,2455,2455,2455,12
20230920,142400,47625035,2455,2455,2455,2455,5
20230920,142300,47612760,2455,2455,2460,2455,15
20230920,142200,47575925,2455,2455,2455,2455,5
20230920,142100,47563650,2455,2455,2460,2455,12
20230920,142000,47534165,2455,2455,2455,2455,5
20230920,141900,47521890,2455,2455,2460,2455,12
20230920,141800,47492400,2455,2455,2455,2455,27
20230920,141700,47426115,2455,2455,2455,2455,26
20230920,141600,47362285,2455,2455,2455,2455,7
20230920,141500,47345100,2455,2455,2455,2455,13
20230920,141400,47313185,2455,2455,2455,2455,5
20230920,141300,47300910,2455,2455,2455,2455,12
20230920,141200,47271450,2455,2455,2455,2455,107
20230920,141100,47008765,2455,2455,2455,2455,11
20230920,141000,46981760,2455,2455,2455,2455,7
20230920,140900,46964575,2455,2455,2455,2455,12
20230920,140800,46935115,2455,2455,2455,2455,5
20230920,140700,46922840,2455,2455,2455,2455,13
20230920,140600,46890925,2455,2455,2455,2455,6
20230920,140500,46876195,2455,2455,2455,2455,12
20230920,140400,46846735,2455,2455,2455,2455,5
20230920,140300,46834460,2455,2455,2455,2455,17
20230920,140200,46792725,2455,2455,2455,2455,7
20230920,140100,46775540,2455,2455,2455,2455,25
20230920,140000,46714165,2455,2455,2455,2450,157
20230920,135900,46329480,2455,2455,2455,2455,12
20230920,135800,46300020,2455,2455,2455,2455,7
20230920,135700,46282835,2455,2455,2455,2455,11
20230920,135600,46255830,2455,2455,2455,2455,7
20230920,135500,46238645,2455,2455,2455,2455,11
20230920,135400,46211640,2455,2455,2455,2455,6
20230920,135300,46196910,2455,2455,2455,2455,18
20230920,135200,46152720,2455,2455,2455,2455,7
20230920,135100,46135535,2455,2455,2455,2455,10
20230920,135000,46110985,2455,2455,2455,2455,7
20230920,134900,46093800,2455,2455,2455,2455,13
20230920,134800,46061885,2455,2455,2455,2455,7
20230920,134700,46044700,2455,2455,2455,2455,10
20230920,134600,46020150,2455,2455,2455,2455,7
20230920,134500,46002965,2455,2455,2455,2455,11
20230920,134400,45975960,2450,2455,2455,2450,33
20230920,134300,45895080,2455,2455,2455,2455,11
20230920,134200,45868075,2455,2455,2455,2455,6
20230920,134100,45853345,2455,2455,2455,2455,10
20230920,134000,45828795,2455,2455,2455,2455,0
20230920,133900,45828795,2455,2455,2455,2455,16
20230920,133800,45789515,2455,2455,2455,2455,0
20230920,133700,45789515,2455,2455,2455,2455,5
20230920,133600,45777240,2460,2460,2460,2460,0
20230920,133500,45777240,2460,2455,2460,2455,10
20230920,133400,45752685,2450,2450,2450,2450,0
20230920,133300,45752685,2450,2450,2450,2450,0
20230920,133200,45752685,2450,2450,2450,2450,0
20230920,133100,45752685,2450,2450,2450,2450,0
20230920,133000,45752685,2450,2450,2450,2450,0
20230920,132900,45752685,2450,2450,2450,2450,0
20230920,132800,45752685,2450,2450,2450,2450,0
20230920,132700,45752685,2450,2450,2450,2450,0
20230920,132600,45752685,2450,2450,2450,2450,0
20230920,132500,45752685,2450,2450,2450,2450,0
20230920,132400,45752685,2450,2455,2455,2450,590
20230920,132300,44305685,2455,2455,2455,2455,0
20230920,132200,44305685,2455,2455,2455,2455,0
20230920,132100,44305685,2455,2455,2455,2455,0
20230920,132000,44305685,2455,2455,2455,2455,124
20230920,131900,44001265,2450,2450,2450,2450,0
20230920,131800,44001265,2450,2450,2450,2450,350
20230920,131700,43143765,2455,2455,2455,2455,15
20230920,131600,43106940,2450,2450,2450,2450,0
20230920,131500,43106940,2450,2450,2450,2450,0
20230920,131400,43106940,2450,2450,2450,2450,0
20230920,131300,43106940,2450,2450,2450,2450,0
20230920,131200,43106940,2450,2450,2450,2450,0
20230920,131100,43106940,2450,2450,2450,2450,0
20230920,131000,43106940,2450,2450,2450,2450,0
20230920,130900,43106940,2450,2450,2450,2450,0
20230920,130800,43106940,2450,2450,2450,2450,0
20230920,130700,43106940,2450,2450,2450,2450,136
20230920,130600,42773740,2450,2450,2450,2450,0
20230920,130500,42773740,2450,2450,2450,2450,1
20230920,130400,42771290,2450,2450,2450,2450,247
20230920,130300,42166140,2455,2455,2455,2455,0
20230920,130200,42166140,2455,2455,2455,2455,0
20230920,130100,42166140,2455,2455,2455,2455,0
20230920,130000,42166140,2455,2455,2455,2455,0
20230920,125900,42166140,2455,2455,2455,2455,0
20230920,125800,42166140,2455,2455,2455,2455,0
20230920,125700,42166140,2455,2455,2455,2455,0
20230920,125600,42166140,2455,2455,2455,2455,500
20230920,125500,40938640,2455,2455,2455,2455,0
20230920,125400,40938640,2455,2455,2455,2455,4
20230920,125300,40928820,2450,2450,2450,2450,0
20230920,125200,40928820,2450,2450,2450,2450,0
20230920,125100,40928820,2450,2450,2450,2450,0
20230920,125000,40928820,2450,2450,2450,2450,0
20230920,124900,40928820,2450,2450,2450,2450,0
20230920,124800,40928820,2450,2450,2450,2450,0
20230920,124700,40928820,2450,2450,2450,2450,0
20230920,124600,40928820,2450,2450,2450,2450,4
20230920,124500,40919020,2450,2450,2450,2450,0
20230920,124400,40919020,2450,2450,2450,2450,1
20230920,124300,40916570,2450,2450,2450,2450,114
20230920,124200,40637270,2455,2455,2455,2455,0
20230920,124100,40637270,2455,2455,2455,2455,0
20230920,124000,40637270,2455,2455,2455,2455,0
20230920,123900,40637270,2455,2455,2455,2455,14
20230920,123800,40602900,2455,2455,2455,2455,1
20230920,123700,40600445,2455,2455,2455,2455,0
20230920,123600,40600445,2455,2455,2455,2455,0
20230920,123500,40600445,2455,2455,2455,2455,10
20230920,123400,40575895,2455,2455,2455,2455,0
20230920,123300,40575895,2455,2455,2455,2455,0
20230920,123200,40575895,2455,2455,2455,2455,0
20230920,123100,40575895,2455,2455,2455,2455,0
20230920,123000,40575895,2455,2455,2455,2455,0
20230920,122900,40575895,2455,2455,2455,2455,0
20230920,122800,40575895,2455,2455,2455,2455,0
20230920,122700,40575895,2455,2455,2455,2455,0
20230920,122600,40575895,2455,2455,2455,2455,0
20230920,122500,40575895,2455,2455,2455,2455,0
20230920,122400,40575895,2455,2455,2455,2455,0
20230920,122300,40575895,2455,2455,2455,2455,0
20230920,122200,40575895,2455,2455,2455,2455,0
20230920,122100,40575895,2455,2455,2455,2455,0
20230920,122000,40575895,2455,2455,2455,2455,0
20230920,121900,40575895,2455,2455,2455,2455,12
20230920,121800,40546435,2450,2450,2450,2450,0
20230920,121700,40546435,2450,2450,2450,2450,0
20230920,121600,40546435,2450,2450,2450,2450,0
20230920,121500,40546435,2450,2450,2450,2450,0
20230920,121400,40546435,2450,2450,2450,2450,0
20230920,121300,40546435,2450,2450,2450,2450,0
20230920,121200,40546435,2450,2450,2450,2450,0
20230920,121100,40546435,2450,2450,2450,2450,0
20230920,121000,40546435,2450,2450,2450,2450,0
20230920,120900,40546435,2450,2450,2450,2450,0
20230920,120800,40546435,2450,2450,2450,2450,0
20230920,120700,40546435,2450,2450,2450,2450,12
20230920,120600,40517035,2450,2450,2450,2450,0
20230920,120500,40517035,2450,2450,2450,2450,1
20230920,120400,40514585,2450,2450,2450,2450,0
20230920,120300,40514585,2450,2450,2450,2450,0
20230920,120200,40514585,2450,2450,2450,2450,0
20230920,120100,40514585,2450,2450,2450,2450,0
20230920,120000,40514585,2450,2450,2450,2450,0
20230920,115900,40514585,2450,2450,2450,2450,0
20230920,115800,40514585,2450,2450,2450,2450,0
20230920,115700,40514585,2450,2450,2450,2450,0
20230920,115600,40514585,2450,2450,2450,2450,0
20230920,115500,40514585,2450,2450,2450,2450,0
20230920,115400,40514585,2450,2450,2450,2450,0
20230920,115300,40514585,2450,2450,2450,2450,100
20230920,115200,40269585,2450,2450,2450,2450,0
20230920,115100,40269585,2450,2450,2450,2450,1
20230920,115000,40267135,2450,2450,2450,2450,2
20230920,114900,40262235,2450,2450,2450,2450,0
20230920,114800,40262235,2450,2450,2450,2450,1
20230920,114700,40259785,2450,2450,2450,2450,0
20230920,114600,40259785,2450,2450,2450,2450,0
20230920,114500,40259785,2450,2450,2450,2450,0
20230920,114400,40259785,2450,2450,2450,2450,1
20230920,114300,40257335,2450,2450,2450,2450,100
20230920,114200,40012335,2450,2450,2450,2450,0
20230920,114100,40012335,2450,2450,2450,2450,0
20230920,114000,40012335,2450,2450,2450,2450,0
20230920,113900,40012335,2450,2450,2450,2450,0
20230920,113800,40012335,2450,2450,2450,2450,0
20230920,113700,40012335,2450,2450,2450,2450,0
20230920,113600,40012335,2450,2450,2450,2450,0
20230920,113500,40012335,2450,2450,2450,2450,0
20230920,113400,40012335,2450,2450,2450,2450,0
20230920,113300,40012335,2450,2450,2450,2450,0
20230920,113200,40012335,2450,2450,2450,2450,2
20230920,113100,40007435,2450,2450,2450,2450,10
20230920,113000,39982935,2450,2450,2450,2450,0
20230920,112900,39982935,2450,2450,2450,2450,14
20230920,112800,39948635,2445,2445,2445,2445,0
20230920,112700,39948635,2445,2445,2445,2445,1
20230920,112600,39946190,2450,2450,2450,2450,0
20230920,112500,39946190,2450,2450,2450,2450,0
20230920,112400,39946190,2450,2450,2450,2450,0
20230920,112300,39946190,2450,2450,2450,2450,0
20230920,112200,39946190,2450,2450,2450,2450,0
20230920,112100,39946190,2450,2450,2450,2450,0
20230920,112000,39946190,2450,2450,2450,2450,0
20230920,111900,39946190,2450,2450,2450,2450,0
20230920,111800,39946190,2450,2450,2450,2450,0
20230920,111700,39946190,2450,2450,2450,2450,357
20230920,111600,39071540,2450,2450,2450,2450,0
20230920,111500,39071540,2450,2450,2450,2450,0
20230920,111400,39071540,2450,2450,2450,2450,110
20230920,111300,38802040,2455,2455,2455,2455,0
20230920,111200,38802040,2455,2455,2455,2455,0
20230920,111100,38802040,2455,2455,2455,2455,0
20230920,111000,38802040,2455,2455,2455,2455,0
20230920,110900,38802040,2455,2455,2455,2455,0
20230920,110800,38802040,2455,2455,2455,2455,0
20230920,110700,38802040,2455,2455,2455,2455,0
20230920,110600,38802040,2455,2455,2455,2455,1
20230920,110500,38799585,2450,2450,2450,2450,0
20230920,110400,38799585,2450,2450,2450,2450,0
20230920,110300,38799585,2450,2450,2450,2450,0
20230920,110200,38799585,2450,2450,2450,2450,300
20230920,110100,38064585,2450,2450,2450,2450,1
20230920,110000,38062135,2450,2450,2450,2450,0
20230920,105900,38062135,2450,2450,2450,2450,0
20230920,105800,38062135,2450,2450,2450,2450,0
20230920,105700,38062135,2450,2450,2450,2450,0
20230920,105600,38062135,2450,2450,2450,2450,0
20230920,105500,38062135,2450,2450,2450,2450,0
20230920,105400,38062135,2450,2450,2450,2450,0
20230920,105300,38062135,2450,2450,2450,2450,200
20230920,105200,37572135,2445,2445,2445,2445,500
20230920,105100,36349635,2445,2445,2445,2445,100
20230920,105000,36105135,2450,2450,2450,2450,0
20230920,104900,36105135,2450,2450,2450,2450,5
20230920,104800,36092885,2450,2450,2450,2450,0
20230920,104700,36092885,2450,2450,2450,2450,353
20230920,104600,35228035,2450,2450,2450,2450,531
20230920,104500,33927085,2450,2450,2450,2450,0
20230920,104400,33927085,2450,2450,2450,2450,0
20230920,104300,33927085,2450,2450,2450,2450,0
20230920,104200,33927085,2450,2450,2450,2450,0
20230920,104100,33927085,2450,2450,2450,2450,180
20230920,104000,33486085,2460,2460,2460,2460,1
20230920,103900,33483625,2450,2450,2450,2450,0
20230920,103800,33483625,2450,2450,2450,2450,0
20230920,103700,33483625,2450,2450,2450,2450,3300
20230920,103600,25398625,2460,2455,2460,2455,972
20230920,103500,23012335,2460,2460,2460,2460,0
20230920,103400,23012335,2460,2460,2460,2460,0
20230920,103300,23012335,2460,2460,2460,2460,5
20230920,103200,23000035,2455,2455,2455,2455,0
20230920,103100,23000035,2455,2455,2455,2455,0
20230920,103000,23000035,2455,2455,2455,2455,0
20230920,102900,23000035,2455,2455,2455,2455,0
20230920,102800,23000035,2455,2455,2455,2455,0
20230920,102700,23000035,2455,2455,2455,2455,0
20230920,102600,23000035,2455,2460,2460,2455,6
20230920,102500,22985280,2460,2460,2460,2460,100
20230920,102400,22739280,2460,2460,2460,2460,27
20230920,102300,22672860,2465,2465,2465,2465,0
20230920,102200,22672860,2465,2470,2475,2465,153
20230920,102100,22295115,2470,2455,2500,2455,1531
20230920,102000,18498100,2450,2445,2450,2445,2446
20230920,101900,12508725,2450,2450,2450,2450,0
20230920,101800,12508725,2450,2450,2450,2450,395
20230920,101700,11540975,2445,2445,2445,2445,477
20230920,101600,10374710,2445,2445,2445,2445,0
20230920,101500,10374710,2445,2445,2445,2445,0
20230920,101400,10374710,2445,2445,2445,2445,0
20230920,101300,10374710,2445,2445,2445,2445,0
20230920,101200,10374710,2445,2445,2445,2445,0
20230920,101100,10374710,2445,2445,2445,2445,42
20230920,101000,10272020,2445,2445,2445,2445,0
20230920,100900,10272020,2445,2445,2445,2445,0
20230920,100800,10272020,2445,2445,2445,2445,0
20230920,100700,10272020,2445,2445,2445,2445,0
20230920,100600,10272020,2445,2445,2445,2445,0
20230920,100500,10272020,2445,2445,2445,2445,0
20230920,100400,10272020,2445,2445,2445,2445,18
20230920,100300,10228010,2450,2450,2450,2450,0
20230920,100200,10228010,2450,2450,2450,2450,500
20230920,100100,9003010,2450,2450,2450,2450,0
20230920,100000,9003010,2450,2450,2450,2450,345
20230920,095900,8157760,2450,2450,2450,2450,0
20230920,095800,8157760,2450,2450,2450,2450,0
20230920,095700,8157760,2450,2450,2450,2450,0
20230920,095600,8157760,2450,2450,2450,2450,0
20230920,095500,8157760,2450,2450,2450,2450,0
20230920,095400,8157760,2450,2450,2450,2450,0
20230920,095300,8157760,2450,2450,2450,2450,0
20230920,095200,8157760,2450,2450,2450,2450,0
20230920,095100,8157760,2450,2450,2450,2450,0
20230920,095000,8157760,2450,2450,2450,2450,0
20230920,094900,8157760,2450,2450,2450,2450,0
20230920,094800,8157760,2450,2450,2450,2450,286
20230920,094700,7457060,2450,2450,2450,2450,0
20230920,094600,7457060,2450,2450,2450,2450,1033
20230920,094500,4926210,2450,2450,2450,2450,50
20230920,094400,4803710,2450,2450,2450,2450,5
20230920,094300,4791460,2450,2450,2450,2450,0
20230920,094200,4791460,2450,2450,2450,2450,518
20230920,094100,3522360,2450,2450,2450,2450,0
20230920,094000,3522360,2450,2450,2450,2450,0
20230920,093900,3522360,2450,2450,2450,2450,268
20230920,093800,2865760,2450,2450,2450,2450,126
20230920,093700,2557060,2445,2445,2445,2445,135
20230920,093600,2226985,2445,2445,2445,2445,0
20230920,093500,2226985,2445,2445,2445,2445,0
20230920,093400,2226985,2445,2445,2445,2445,0
20230920,093300,2226985,2445,2445,2445,2445,0
20230920,093200,2226985,2445,2445,2445,2445,0
20230920,093100,2226985,2445,2445,2445,2445,0
20230920,093000,2226985,2445,2445,2445,2445,0
20230920,092900,2226985,2445,2445,2445,2445,0
20230920,092800,2226985,2445,2445,2445,2445,0
20230920,092700,2226985,2445,2445,2445,2445,0
20230920,092600,2226985,2445,2445,2445,2445,0
20230920,092500,2226985,2445,2445,2445,2445,0
20230920,092400,2226985,2445,2445,2445,2445,0
20230920,092300,2226985,2445,2445,2445,2445,0
20230920,092200,2226985,2445,2445,2445,2445,0
20230920,092100,2226985,2445,2445,2445,2445,134
20230920,092000,1899355,2450,2450,2450,2450,85
20230920,091900,1691105,2450,2450,2450,2450,0
20230920,091800,1691105,2450,2450,2450,2450,29
20230920,091700,1620055,2450,2450,2450,2450,0
20230920,091600,1620055,2450,2450,2450,2450,3
20230920,091500,1612705,2450,2450,2450,2450,0
20230920,091400,1612705,2450,2450,2450,2450,68
20230920,091300,1446105,2455,2455,2455,2455,506
20230920,091200,203875,2455,2455,2455,2455,0
20230920,091100,203875,2455,2455,2455,2455,65
20230920,091000,44300,2460,2460,2460,2460,0
20230920,090900,44300,2460,2460,2460,2460,6
20230920,090800,29540,2460,2460,2460,2460,2
20230920,090700,24620,2460,2460,2460,2460,0
20230920,090600,24620,2460,2460,2460,2460,0
20230920,090500,24620,2460,2460,2460,2460,0
20230920,090400,24620,2460,2460,2460,2460,2
20230920,090300,19700,2460,2460,2460,2460,0
20230920,090200,19700,2460,2460,2460,2460,0
20230920,090100,19700,2460,2460,2460,2460,0
20230920,090000,19700,2460,2465,2465,2460,8