KissMeData/140910/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,201900,23542910,3600,3600,3600,3600,31
20230922,201800,23542910,3600,3600,3600,3600,0
20230922,201700,23542910,3600,3600,3600,3600,0
20230922,201600,23542910,3600,3600,3600,3600,0
20230922,201500,23542910,3600,3600,3600,3600,0
20230922,201400,23542910,3600,3600,3600,3600,0
20230922,201300,23542910,3600,3600,3600,3600,0
20230922,201200,23542910,3600,3600,3600,3600,0
20230922,201100,23542910,3600,3600,3600,3600,0
20230922,201000,23542910,3600,3600,3600,3600,0
20230922,200900,23542910,3600,3600,3600,3600,0
20230922,200800,23542910,3600,3600,3600,3600,0
20230922,200700,23542910,3600,3600,3600,3600,0
20230922,200600,23542910,3600,3600,3600,3600,0
20230922,200500,23542910,3600,3600,3600,3600,0
20230922,200400,23542910,3600,3600,3600,3600,0
20230922,200300,23542910,3600,3600,3600,3600,0
20230922,200200,23542910,3600,3600,3600,3600,0
20230922,200100,23542910,3600,3600,3600,3600,0
20230922,200000,23542910,3600,3600,3600,3600,0
20230922,195900,23542910,3600,3600,3600,3600,0
20230922,195800,23542910,3600,3600,3600,3600,0
20230922,195700,23542910,3600,3600,3600,3600,0
20230922,195600,23542910,3600,3600,3600,3600,0
20230922,195500,23542910,3600,3600,3600,3600,0
20230922,195400,23542910,3600,3600,3600,3600,0
20230922,195300,23542910,3600,3600,3600,3600,0
20230922,195200,23542910,3600,3600,3600,3600,0
20230922,195100,23542910,3600,3600,3600,3600,0
20230922,195000,23542910,3600,3600,3600,3600,0
20230922,194900,23542910,3600,3600,3600,3600,31
20230922,194800,23542910,3600,3600,3600,3600,0
20230922,194700,23542910,3600,3600,3600,3600,0
20230922,194600,23542910,3600,3600,3600,3600,0
20230922,194500,23542910,3600,3600,3600,3600,0
20230922,194400,23542910,3600,3600,3600,3600,0
20230922,194300,23542910,3600,3600,3600,3600,0
20230922,194200,23542910,3600,3600,3600,3600,0
20230922,194100,23542910,3600,3600,3600,3600,0
20230922,194000,23542910,3600,3600,3600,3600,0
20230922,193900,23542910,3600,3600,3600,3600,0
20230922,193800,23542910,3600,3600,3600,3600,0
20230922,193700,23542910,3600,3600,3600,3600,0
20230922,193600,23542910,3600,3600,3600,3600,0
20230922,193500,23542910,3600,3600,3600,3600,0
20230922,193400,23542910,3600,3600,3600,3600,0
20230922,193300,23542910,3600,3600,3600,3600,0
20230922,193200,23542910,3600,3600,3600,3600,0
20230922,193100,23542910,3600,3600,3600,3600,0
20230922,193000,23542910,3600,3600,3600,3600,0
20230922,192900,23542910,3600,3600,3600,3600,0
20230922,192800,23542910,3600,3600,3600,3600,0
20230922,192700,23542910,3600,3600,3600,3600,0
20230922,192600,23542910,3600,3600,3600,3600,0
20230922,192500,23542910,3600,3600,3600,3600,0
20230922,192400,23542910,3600,3600,3600,3600,0
20230922,192300,23542910,3600,3600,3600,3600,0
20230922,192200,23542910,3600,3600,3600,3600,0
20230922,192100,23542910,3600,3600,3600,3600,0
20230922,192000,23542910,3600,3600,3600,3600,0
20230922,191900,23542910,3600,3600,3600,3600,31
20230922,191800,23542910,3600,3600,3600,3600,0
20230922,191700,23542910,3600,3600,3600,3600,0
20230922,191600,23542910,3600,3600,3600,3600,0
20230922,191500,23542910,3600,3600,3600,3600,0
20230922,191400,23542910,3600,3600,3600,3600,0
20230922,191300,23542910,3600,3600,3600,3600,0
20230922,191200,23542910,3600,3600,3600,3600,0
20230922,191100,23542910,3600,3600,3600,3600,0
20230922,191000,23542910,3600,3600,3600,3600,0
20230922,190900,23542910,3600,3600,3600,3600,0
20230922,190800,23542910,3600,3600,3600,3600,0
20230922,190700,23542910,3600,3600,3600,3600,0
20230922,190600,23542910,3600,3600,3600,3600,0
20230922,190500,23542910,3600,3600,3600,3600,0
20230922,190400,23542910,3600,3600,3600,3600,0
20230922,190300,23542910,3600,3600,3600,3600,0
20230922,190200,23542910,3600,3600,3600,3600,0
20230922,190100,23542910,3600,3600,3600,3600,0
20230922,190000,23542910,3600,3600,3600,3600,0
20230922,185900,23542910,3600,3600,3600,3600,0
20230922,185800,23542910,3600,3600,3600,3600,0
20230922,185700,23542910,3600,3600,3600,3600,0
20230922,185600,23542910,3600,3600,3600,3600,0
20230922,185500,23542910,3600,3600,3600,3600,0
20230922,185400,23542910,3600,3600,3600,3600,0
20230922,185300,23542910,3600,3600,3600,3600,0
20230922,185200,23542910,3600,3600,3600,3600,0
20230922,185100,23542910,3600,3600,3600,3600,0
20230922,185000,23542910,3600,3600,3600,3600,0
20230922,184900,23542910,3600,3600,3600,3600,31
20230922,184800,23542910,3600,3600,3600,3600,0
20230922,184700,23542910,3600,3600,3600,3600,0
20230922,184600,23542910,3600,3600,3600,3600,0
20230922,184500,23542910,3600,3600,3600,3600,0
20230922,184400,23542910,3600,3600,3600,3600,0
20230922,184300,23542910,3600,3600,3600,3600,0
20230922,184200,23542910,3600,3600,3600,3600,0
20230922,184100,23542910,3600,3600,3600,3600,0
20230922,184000,23542910,3600,3600,3600,3600,0
20230922,183900,23542910,3600,3600,3600,3600,0
20230922,183800,23542910,3600,3600,3600,3600,0
20230922,183700,23542910,3600,3600,3600,3600,0
20230922,183600,23542910,3600,3600,3600,3600,0
20230922,183500,23542910,3600,3600,3600,3600,0
20230922,183400,23542910,3600,3600,3600,3600,0
20230922,183300,23542910,3600,3600,3600,3600,0
20230922,183200,23542910,3600,3600,3600,3600,0
20230922,183100,23542910,3600,3600,3600,3600,0
20230922,183000,23542910,3600,3600,3600,3600,0
20230922,182900,23542910,3600,3600,3600,3600,0
20230922,182800,23542910,3600,3600,3600,3600,0
20230922,182700,23542910,3600,3600,3600,3600,0
20230922,182600,23542910,3600,3600,3600,3600,0
20230922,182500,23542910,3600,3600,3600,3600,0
20230922,182400,23542910,3600,3600,3600,3600,0
20230922,182300,23542910,3600,3600,3600,3600,0
20230922,182200,23542910,3600,3600,3600,3600,0
20230922,182100,23542910,3600,3600,3600,3600,0
20230922,182000,23542910,3600,3600,3600,3600,0
20230922,181900,23542910,3600,3600,3600,3600,31
20230922,181800,23542910,3600,3600,3600,3600,0
20230922,181700,23542910,3600,3600,3600,3600,0
20230922,181600,23542910,3600,3600,3600,3600,0
20230922,181500,23542910,3600,3600,3600,3600,0
20230922,181400,23542910,3600,3600,3600,3600,0
20230922,181300,23542910,3600,3600,3600,3600,0
20230922,181200,23542910,3600,3600,3600,3600,0
20230922,181100,23542910,3600,3600,3600,3600,0
20230922,181000,23542910,3600,3600,3600,3600,0
20230922,180900,23542910,3600,3600,3600,3600,0
20230922,180800,23542910,3600,3600,3600,3600,0
20230922,180700,23542910,3600,3600,3600,3600,0
20230922,180600,23542910,3600,3600,3600,3600,0
20230922,180500,23542910,3600,3600,3600,3600,0
20230922,180400,23542910,3600,3600,3600,3600,0
20230922,180300,23542910,3600,3600,3600,3600,0
20230922,180200,23542910,3600,3600,3600,3600,0
20230922,180100,23542910,3600,3600,3600,3600,0
20230922,180000,23542910,3600,3600,3600,3600,0
20230922,175900,23542910,3600,3600,3600,3600,0
20230922,175800,23542910,3600,3600,3600,3600,0
20230922,175700,23542910,3600,3600,3600,3600,0
20230922,175600,23542910,3600,3600,3600,3600,0
20230922,175500,23542910,3600,3600,3600,3600,0
20230922,175400,23542910,3600,3600,3600,3600,0
20230922,175300,23542910,3600,3600,3600,3600,0
20230922,175200,23542910,3600,3600,3600,3600,0
20230922,175100,23542910,3600,3600,3600,3600,0
20230922,175000,23542910,3600,3600,3600,3600,0
20230922,174900,23542910,3600,3600,3600,3600,31
20230922,174800,23542910,3600,3600,3600,3600,0
20230922,174700,23542910,3600,3600,3600,3600,0
20230922,174600,23542910,3600,3600,3600,3600,0
20230922,174500,23542910,3600,3600,3600,3600,0
20230922,174400,23542910,3600,3600,3600,3600,0
20230922,174300,23542910,3600,3600,3600,3600,0
20230922,174200,23542910,3600,3600,3600,3600,0
20230922,174100,23542910,3600,3600,3600,3600,0
20230922,174000,23542910,3600,3600,3600,3600,0
20230922,173900,23542910,3600,3600,3600,3600,0
20230922,173800,23542910,3600,3600,3600,3600,0
20230922,173700,23542910,3600,3600,3600,3600,0
20230922,173600,23542910,3600,3600,3600,3600,0
20230922,173500,23542910,3600,3600,3600,3600,0
20230922,173400,23542910,3600,3600,3600,3600,0
20230922,173300,23542910,3600,3600,3600,3600,0
20230922,173200,23542910,3600,3600,3600,3600,0
20230922,173100,23542910,3600,3600,3600,3600,0
20230922,173000,23542910,3600,3600,3600,3600,0
20230922,172900,23542910,3600,3600,3600,3600,0
20230922,172800,23542910,3600,3600,3600,3600,0
20230922,172700,23542910,3600,3600,3600,3600,0
20230922,172600,23542910,3600,3600,3600,3600,0
20230922,172500,23542910,3600,3600,3600,3600,0
20230922,172400,23542910,3600,3600,3600,3600,0
20230922,172300,23542910,3600,3600,3600,3600,0
20230922,172200,23542910,3600,3600,3600,3600,0
20230922,172100,23542910,3600,3600,3600,3600,0
20230922,172000,23542910,3600,3600,3600,3600,0
20230922,171900,23542910,3600,3600,3600,3600,31
20230922,171800,23542910,3600,3600,3600,3600,0
20230922,171700,23542910,3600,3600,3600,3600,0
20230922,171600,23542910,3600,3600,3600,3600,0
20230922,171500,23542910,3600,3600,3600,3600,0
20230922,171400,23542910,3600,3600,3600,3600,0
20230922,171300,23542910,3600,3600,3600,3600,0
20230922,171200,23542910,3600,3600,3600,3600,0
20230922,171100,23542910,3600,3600,3600,3600,0
20230922,171000,23542910,3600,3600,3600,3600,0
20230922,170900,23542910,3600,3600,3600,3600,0
20230922,170800,23542910,3600,3600,3600,3600,0
20230922,170700,23542910,3600,3600,3600,3600,0
20230922,170600,23542910,3600,3600,3600,3600,0
20230922,170500,23542910,3600,3600,3600,3600,0
20230922,170400,23542910,3600,3600,3600,3600,0
20230922,170300,23542910,3600,3600,3600,3600,0
20230922,170200,23542910,3600,3600,3600,3600,0
20230922,170100,23542910,3600,3600,3600,3600,0
20230922,170000,23542910,3600,3600,3600,3600,0
20230922,165900,23542910,3600,3600,3600,3600,0
20230922,165800,23542910,3600,3600,3600,3600,0
20230922,165700,23542910,3600,3600,3600,3600,0
20230922,165600,23542910,3600,3600,3600,3600,0
20230922,165500,23542910,3600,3600,3600,3600,0
20230922,165400,23542910,3600,3600,3600,3600,0
20230922,165300,23542910,3600,3600,3600,3600,0
20230922,165200,23542910,3600,3600,3600,3600,0
20230922,165100,23542910,3600,3600,3600,3600,0
20230922,165000,23542910,3600,3600,3600,3600,0
20230922,164900,23542910,3600,3600,3600,3600,31
20230922,164800,23542910,3600,3600,3600,3600,0
20230922,164700,23542910,3600,3600,3600,3600,0
20230922,164600,23542910,3600,3600,3600,3600,0
20230922,164500,23542910,3600,3600,3600,3600,0
20230922,164400,23542910,3600,3600,3600,3600,0
20230922,164300,23542910,3600,3600,3600,3600,0
20230922,164200,23542910,3600,3600,3600,3600,0
20230922,164100,23542910,3600,3600,3600,3600,0
20230922,164000,23542910,3600,3600,3600,3600,0
20230922,163900,23542910,3600,3600,3600,3600,0
20230922,163800,23542910,3600,3600,3600,3600,0
20230922,163700,23542910,3600,3600,3600,3600,0
20230922,163600,23542910,3600,3600,3600,3600,0
20230922,163500,23542910,3600,3600,3600,3600,0
20230922,163400,23542910,3600,3600,3600,3600,0
20230922,163300,23542910,3600,3600,3600,3600,0
20230922,163200,23542910,3600,3600,3600,3600,0
20230922,163100,23542910,3600,3600,3600,3600,0
20230922,163000,23542910,3600,3600,3600,3600,0
20230922,162900,23542910,3600,3600,3600,3600,0
20230922,162800,23542910,3600,3600,3600,3600,0
20230922,162700,23542910,3600,3600,3600,3600,0
20230922,162600,23542910,3600,3600,3600,3600,0
20230922,162500,23542910,3600,3600,3600,3600,0
20230922,162400,23542910,3600,3600,3600,3600,0
20230922,162300,23542910,3600,3600,3600,3600,0
20230922,162200,23542910,3600,3600,3600,3600,0
20230922,162100,23542910,3600,3600,3600,3600,0
20230922,162000,23542910,3600,3600,3600,3600,0
20230922,161900,23542910,3600,3600,3600,3600,31
20230922,161800,23542910,3600,3600,3600,3600,0
20230922,161700,23542910,3600,3600,3600,3600,0
20230922,161600,23542910,3600,3600,3600,3600,0
20230922,161500,23542910,3600,3600,3600,3600,0
20230922,161400,23542910,3600,3600,3600,3600,0
20230922,161300,23542910,3600,3600,3600,3600,0
20230922,161200,23542910,3600,3600,3600,3600,0
20230922,161100,23542910,3600,3600,3600,3600,0
20230922,161000,23542910,3600,3600,3600,3600,0
20230922,160900,23542910,3600,3600,3600,3600,0
20230922,160800,23542910,3600,3600,3600,3600,0
20230922,160700,23542910,3600,3600,3600,3600,0
20230922,160600,23542910,3600,3600,3600,3600,0
20230922,160500,23542910,3600,3600,3600,3600,0
20230922,160400,23542910,3600,3600,3600,3600,0
20230922,160300,23542910,3600,3600,3600,3600,0
20230922,160200,23542910,3600,3600,3600,3600,0
20230922,160100,23542910,3600,3600,3600,3600,0
20230922,160000,23542910,3600,3600,3600,3600,0
20230922,155900,23542910,3600,3600,3600,3600,0
20230922,155800,23542910,3600,3600,3600,3600,0
20230922,155700,23542910,3600,3600,3600,3600,0
20230922,155600,23542910,3600,3600,3600,3600,0
20230922,155500,23542910,3600,3600,3600,3600,0
20230922,155400,23542910,3600,3600,3600,3600,0
20230922,155300,23542910,3600,3600,3600,3600,0
20230922,155200,23542910,3600,3600,3600,3600,0
20230922,155100,23542910,3600,3600,3600,3600,0
20230922,155000,23542910,3600,3600,3600,3600,0
20230922,154900,23542910,3600,3600,3600,3600,31
20230922,154800,23542910,3600,3600,3600,3600,0
20230922,154700,23542910,3600,3600,3600,3600,0
20230922,154600,23542910,3600,3600,3600,3600,0
20230922,154500,23542910,3600,3600,3600,3600,0
20230922,154400,23542910,3600,3600,3600,3600,0
20230922,154300,23542910,3600,3600,3600,3600,0
20230922,154200,23542910,3600,3600,3600,3600,0
20230922,154100,23542910,3600,3600,3600,3600,0
20230922,154000,23542910,3600,3600,3600,3600,0
20230922,153900,23542910,3600,3600,3600,3600,0
20230922,153800,23542910,3600,3600,3600,3600,0
20230922,153700,23542910,3600,3600,3600,3600,0
20230922,153600,23542910,3600,3600,3600,3600,0
20230922,153500,23542910,3600,3600,3600,3600,0
20230922,153400,23542910,3600,3600,3600,3600,0
20230922,153300,23542910,3600,3600,3600,3600,0
20230922,153200,23542910,3600,3600,3600,3600,0
20230922,153100,23542910,3600,3600,3600,3600,0
20230922,153000,23542910,3600,3600,3600,3600,31
20230922,152900,23431310,3600,3600,3600,3600,0
20230922,152800,23431310,3600,3600,3600,3600,0
20230922,152700,23431310,3600,3600,3600,3600,0
20230922,152600,23431310,3600,3600,3600,3600,0
20230922,152500,23431310,3600,3600,3600,3600,0
20230922,152400,23431310,3600,3600,3600,3600,0
20230922,152300,23431310,3600,3600,3600,3600,0
20230922,152200,23431310,3600,3600,3600,3600,0
20230922,152100,23431310,3600,3600,3600,3600,0
20230922,152000,23431310,3600,3600,3600,3600,0
20230922,151900,23431310,3600,3600,3600,3600,0
20230922,151800,23431310,3600,3600,3600,3600,0
20230922,151700,23431310,3600,3600,3600,3600,0
20230922,151600,23431310,3600,3600,3600,3600,0
20230922,151500,23431310,3600,3600,3600,3600,0
20230922,151400,23431310,3600,3600,3600,3600,0
20230922,151300,23431310,3600,3600,3600,3600,0
20230922,151200,23431310,3600,3600,3600,3600,0
20230922,151100,23431310,3600,3600,3600,3600,0
20230922,151000,23431310,3600,3600,3600,3600,0
20230922,150900,23431310,3600,3600,3600,3600,0
20230922,150800,23431310,3600,3600,3600,3600,0
20230922,150700,23431310,3600,3600,3600,3600,0
20230922,150600,23431310,3600,3600,3600,3600,0
20230922,150500,23431310,3600,3600,3600,3600,0
20230922,150400,23431310,3600,3600,3600,3600,0
20230922,150300,23431310,3600,3600,3600,3600,0
20230922,150200,23431310,3600,3600,3600,3600,0
20230922,150100,23431310,3600,3600,3600,3600,0
20230922,150000,23431310,3600,3600,3600,3600,0
20230922,145900,23431310,3600,3600,3600,3600,0
20230922,145800,23431310,3600,3600,3600,3600,0
20230922,145700,23431310,3600,3600,3600,3600,0
20230922,145600,23431310,3600,3600,3600,3600,0
20230922,145500,23431310,3600,3600,3600,3600,0
20230922,145400,23431310,3600,3600,3600,3600,0
20230922,145300,23431310,3600,3600,3600,3600,0
20230922,145200,23431310,3600,3600,3600,3600,0
20230922,145100,23431310,3600,3600,3600,3600,0
20230922,145000,23431310,3600,3600,3600,3600,0
20230922,144900,23431310,3600,3600,3600,3600,0
20230922,144800,23431310,3600,3600,3600,3600,0
20230922,144700,23431310,3600,3600,3600,3600,0
20230922,144600,23431310,3600,3600,3600,3600,0
20230922,144500,23431310,3600,3600,3600,3600,0
20230922,144400,23431310,3600,3600,3600,3600,0
20230922,144300,23431310,3600,3600,3600,3600,0
20230922,144200,23431310,3600,3600,3600,3600,0
20230922,144100,23431310,3600,3600,3600,3600,0
20230922,144000,23431310,3600,3600,3600,3600,0
20230922,143900,23431310,3600,3600,3600,3600,0
20230922,143800,23431310,3600,3600,3600,3600,0
20230922,143700,23431310,3600,3600,3600,3600,0
20230922,143600,23431310,3600,3600,3600,3600,1
20230922,143500,23427710,3600,3600,3600,3600,0
20230922,143400,23427710,3600,3600,3600,3600,0
20230922,143300,23427710,3600,3600,3600,3600,0
20230922,143200,23427710,3600,3600,3600,3600,0
20230922,143100,23427710,3600,3600,3600,3600,1
20230922,143000,23424110,3600,3600,3600,3600,0
20230922,142900,23424110,3600,3600,3600,3600,0
20230922,142800,23424110,3600,3600,3600,3600,0
20230922,142700,23424110,3600,3600,3600,3600,0
20230922,142600,23424110,3600,3600,3600,3600,0
20230922,142500,23424110,3600,3600,3600,3600,0
20230922,142400,23424110,3600,3600,3600,3600,0
20230922,142300,23424110,3600,3600,3600,3600,0
20230922,142200,23424110,3600,3600,3600,3600,0
20230922,142100,23424110,3600,3600,3600,3600,0
20230922,142000,23424110,3600,3600,3600,3600,0
20230922,141900,23424110,3600,3600,3600,3600,0
20230922,141800,23424110,3600,3600,3600,3600,0
20230922,141700,23424110,3600,3600,3600,3600,0
20230922,141600,23424110,3600,3600,3600,3600,0
20230922,141500,23424110,3600,3600,3600,3600,0
20230922,141400,23424110,3600,3600,3600,3600,0
20230922,141300,23424110,3600,3600,3600,3600,0
20230922,141200,23424110,3600,3600,3600,3600,0
20230922,141100,23424110,3600,3600,3600,3600,0
20230922,141000,23424110,3600,3600,3600,3600,0
20230922,140900,23424110,3600,3600,3600,3600,0
20230922,140800,23424110,3600,3600,3600,3600,0
20230922,140700,23424110,3600,3600,3600,3600,0
20230922,140600,23424110,3600,3600,3600,3600,0
20230922,140500,23424110,3600,3600,3600,3600,0
20230922,140400,23424110,3600,3600,3600,3600,0
20230922,140300,23424110,3600,3600,3600,3600,0
20230922,140200,23424110,3600,3600,3600,3600,0
20230922,140100,23424110,3600,3600,3600,3600,0
20230922,140000,23424110,3600,3600,3600,3600,0
20230922,135900,23424110,3600,3600,3600,3600,0
20230922,135800,23424110,3600,3600,3600,3600,0
20230922,135700,23424110,3600,3600,3600,3600,0
20230922,135600,23424110,3600,3600,3600,3600,0
20230922,135500,23424110,3600,3600,3600,3600,0
20230922,135400,23424110,3600,3600,3600,3600,0
20230922,135300,23424110,3600,3600,3600,3600,0
20230922,135200,23424110,3600,3600,3600,3600,0
20230922,135100,23424110,3600,3600,3600,3600,0
20230922,135000,23424110,3600,3600,3600,3600,0
20230922,134900,23424110,3600,3600,3600,3600,0
20230922,134800,23424110,3600,3600,3600,3600,0
20230922,134700,23424110,3600,3600,3600,3600,0
20230922,134600,23424110,3600,3600,3600,3600,0
20230922,134500,23424110,3600,3600,3600,3600,0
20230922,134400,23424110,3600,3600,3600,3600,1
20230922,134300,23420510,3600,3600,3600,3600,0
20230922,134200,23420510,3600,3600,3600,3600,0
20230922,134100,23420510,3600,3600,3600,3600,0
20230922,134000,23420510,3600,3600,3600,3600,0
20230922,133900,23420510,3600,3600,3600,3600,0
20230922,133800,23420510,3600,3600,3600,3600,0
20230922,133700,23420510,3600,3600,3600,3600,0
20230922,133600,23420510,3600,3600,3600,3600,0
20230922,133500,23420510,3600,3600,3600,3600,0
20230922,133400,23420510,3600,3600,3600,3600,0
20230922,133300,23420510,3600,3600,3600,3600,0
20230922,133200,23420510,3600,3600,3600,3600,0
20230922,133100,23420510,3600,3600,3600,3600,0
20230922,133000,23420510,3600,3600,3600,3600,0
20230922,132900,23420510,3600,3600,3600,3600,0
20230922,132800,23420510,3600,3600,3600,3600,0
20230922,132700,23420510,3600,3600,3600,3600,0
20230922,132600,23420510,3600,3600,3600,3600,0
20230922,132500,23420510,3600,3600,3600,3600,0
20230922,132400,23420510,3600,3600,3600,3600,0
20230922,132300,23420510,3600,3600,3600,3600,0
20230922,132200,23420510,3600,3600,3600,3600,0
20230922,132100,23420510,3600,3600,3600,3600,0
20230922,132000,23420510,3600,3600,3600,3600,0
20230922,131900,23420510,3600,3600,3600,3600,0
20230922,131800,23420510,3600,3600,3600,3600,0
20230922,131700,23420510,3600,3600,3600,3600,5
20230922,131600,23402510,3600,3600,3600,3600,0
20230922,131500,23402510,3600,3600,3600,3600,0
20230922,131400,23402510,3600,3600,3600,3600,0
20230922,131300,23402510,3600,3600,3600,3600,0
20230922,131200,23402510,3600,3600,3600,3600,0
20230922,131100,23402510,3600,3600,3600,3600,0
20230922,131000,23402510,3600,3600,3600,3600,0
20230922,130900,23402510,3600,3600,3600,3600,0
20230922,130800,23402510,3600,3600,3600,3600,0
20230922,130700,23402510,3600,3600,3600,3600,0
20230922,130600,23402510,3600,3600,3600,3600,40
20230922,130500,23258510,3600,3600,3600,3600,6
20230922,130400,23236910,3600,3600,3600,3600,0
20230922,130300,23236910,3600,3600,3600,3600,0
20230922,130200,23236910,3600,3600,3600,3600,0
20230922,130100,23236910,3600,3600,3600,3600,0
20230922,130000,23236910,3600,3600,3600,3600,100
20230922,125900,22876910,3600,3600,3600,3600,0
20230922,125800,22876910,3600,3600,3600,3600,0
20230922,125700,22876910,3600,3600,3600,3600,100
20230922,125600,22516910,3605,3605,3605,3605,0
20230922,125500,22516910,3605,3605,3605,3605,0
20230922,125400,22516910,3605,3605,3605,3605,0
20230922,125300,22516910,3605,3605,3605,3605,0
20230922,125200,22516910,3605,3605,3605,3605,0
20230922,125100,22516910,3605,3605,3605,3605,0
20230922,125000,22516910,3605,3605,3605,3605,0
20230922,124900,22516910,3605,3605,3605,3605,0
20230922,124800,22516910,3605,3605,3605,3605,0
20230922,124700,22516910,3605,3605,3605,3605,1
20230922,124600,22513305,3600,3600,3600,3600,0
20230922,124500,22513305,3600,3600,3600,3600,3
20230922,124400,22502505,3600,3600,3600,3600,4
20230922,124300,22488105,3600,3600,3600,3600,104
20230922,124200,22113705,3600,3600,3600,3600,21
20230922,124100,22038105,3600,3600,3600,3600,0
20230922,124000,22038105,3600,3600,3600,3600,0
20230922,123900,22038105,3600,3600,3600,3600,0
20230922,123800,22038105,3600,3600,3600,3600,0
20230922,123700,22038105,3600,3600,3600,3600,0
20230922,123600,22038105,3600,3600,3600,3600,0
20230922,123500,22038105,3600,3600,3600,3600,0
20230922,123400,22038105,3600,3600,3600,3600,0
20230922,123300,22038105,3600,3600,3600,3600,0
20230922,123200,22038105,3600,3600,3600,3600,0
20230922,123100,22038105,3600,3600,3600,3600,1
20230922,123000,22034505,3570,3570,3570,3570,0
20230922,122900,22034505,3570,3570,3570,3570,0
20230922,122800,22034505,3570,3570,3570,3570,0
20230922,122700,22034505,3570,3570,3570,3570,0
20230922,122600,22034505,3570,3570,3570,3570,0
20230922,122500,22034505,3570,3570,3570,3570,0
20230922,122400,22034505,3570,3570,3570,3570,0
20230922,122300,22034505,3570,3570,3570,3570,52
20230922,122200,21848865,3570,3570,3570,3570,0
20230922,122100,21848865,3570,3570,3570,3570,0
20230922,122000,21848865,3570,3570,3570,3570,0
20230922,121900,21848865,3570,3570,3570,3570,0
20230922,121800,21848865,3570,3570,3570,3570,0
20230922,121700,21848865,3570,3570,3570,3570,20
20230922,121600,21777465,3570,3570,3570,3570,0
20230922,121500,21777465,3570,3570,3570,3570,0
20230922,121400,21777465,3570,3570,3570,3570,0
20230922,121300,21777465,3570,3570,3570,3570,0
20230922,121200,21777465,3570,3570,3570,3570,0
20230922,121100,21777465,3570,3570,3570,3570,0
20230922,121000,21777465,3570,3570,3570,3570,0
20230922,120900,21777465,3570,3570,3570,3570,0
20230922,120800,21777465,3570,3570,3570,3570,0
20230922,120700,21777465,3570,3570,3570,3570,0
20230922,120600,21777465,3570,3570,3570,3570,0
20230922,120500,21777465,3570,3570,3570,3570,0
20230922,120400,21777465,3570,3570,3570,3570,0
20230922,120300,21777465,3570,3570,3570,3570,0
20230922,120200,21777465,3570,3570,3570,3570,0
20230922,120100,21777465,3570,3570,3570,3570,0
20230922,120000,21777465,3570,3570,3570,3570,0
20230922,115900,21777465,3570,3570,3570,3570,0
20230922,115800,21777465,3570,3570,3570,3570,0
20230922,115700,21777465,3570,3570,3570,3570,0
20230922,115600,21777465,3570,3570,3570,3570,0
20230922,115500,21777465,3570,3570,3570,3570,0
20230922,115400,21777465,3570,3570,3570,3570,0
20230922,115300,21777465,3570,3570,3570,3570,0
20230922,115200,21777465,3570,3570,3570,3570,0
20230922,115100,21777465,3570,3570,3570,3570,0
20230922,115000,21777465,3570,3570,3570,3570,0
20230922,114900,21777465,3570,3570,3570,3570,0
20230922,114800,21777465,3570,3570,3570,3570,0
20230922,114700,21777465,3570,3570,3570,3570,0
20230922,114600,21777465,3570,3570,3570,3570,0
20230922,114500,21777465,3570,3570,3570,3570,0
20230922,114400,21777465,3570,3570,3570,3570,0
20230922,114300,21777465,3570,3570,3570,3570,0
20230922,114200,21777465,3570,3570,3570,3570,0
20230922,114100,21777465,3570,3570,3570,3570,0
20230922,114000,21777465,3570,3570,3570,3570,0
20230922,113900,21777465,3570,3570,3570,3570,0
20230922,113800,21777465,3570,3570,3570,3570,0
20230922,113700,21777465,3570,3570,3570,3570,0
20230922,113600,21777465,3570,3570,3570,3570,0
20230922,113500,21777465,3570,3570,3570,3570,0
20230922,113400,21777465,3570,3570,3570,3570,0
20230922,113300,21777465,3570,3570,3570,3570,0
20230922,113200,21777465,3570,3570,3570,3570,0
20230922,113100,21777465,3570,3570,3570,3570,0
20230922,113000,21777465,3570,3570,3570,3570,0
20230922,112900,21777465,3570,3570,3570,3570,0
20230922,112800,21777465,3570,3570,3570,3570,0
20230922,112700,21777465,3570,3570,3570,3570,0
20230922,112600,21777465,3570,3570,3570,3570,1
20230922,112500,21773895,3530,3530,3530,3530,0
20230922,112400,21773895,3530,3530,3530,3530,0
20230922,112300,21773895,3530,3530,3530,3530,0
20230922,112200,21773895,3530,3530,3530,3530,0
20230922,112100,21773895,3530,3530,3530,3530,0
20230922,112000,21773895,3530,3530,3530,3530,0
20230922,111900,21773895,3530,3530,3530,3530,0
20230922,111800,21773895,3530,3530,3530,3530,0
20230922,111700,21773895,3530,3530,3530,3530,0
20230922,111600,21773895,3530,3530,3530,3530,1
20230922,111500,21770365,3530,3550,3550,3530,5
20230922,111400,21752685,3530,3530,3530,3530,0
20230922,111300,21752685,3530,3530,3530,3530,0
20230922,111200,21752685,3530,3530,3530,3530,0
20230922,111100,21752685,3530,3530,3530,3530,0
20230922,111000,21752685,3530,3530,3530,3530,0
20230922,110900,21752685,3530,3565,3565,3530,1000
20230922,110800,18220300,3570,3570,3570,3570,0
20230922,110700,18220300,3570,3570,3570,3570,0
20230922,110600,18220300,3570,3570,3570,3570,0
20230922,110500,18220300,3570,3570,3570,3570,0
20230922,110400,18220300,3570,3570,3570,3570,0
20230922,110300,18220300,3570,3570,3570,3570,0
20230922,110200,18220300,3570,3570,3570,3570,0
20230922,110100,18220300,3570,3570,3570,3570,0
20230922,110000,18220300,3570,3570,3570,3570,0
20230922,105900,18220300,3570,3570,3570,3570,0
20230922,105800,18220300,3570,3570,3570,3570,0
20230922,105700,18220300,3570,3570,3570,3570,0
20230922,105600,18220300,3570,3570,3570,3570,0
20230922,105500,18220300,3570,3570,3570,3570,0
20230922,105400,18220300,3570,3570,3570,3570,0
20230922,105300,18220300,3570,3570,3570,3570,140
20230922,105200,17720500,3565,3565,3565,3565,0
20230922,105100,17720500,3565,3565,3565,3565,0
20230922,105000,17720500,3565,3565,3565,3565,0
20230922,104900,17720500,3565,3565,3565,3565,0
20230922,104800,17720500,3565,3565,3565,3565,0
20230922,104700,17720500,3565,3565,3565,3565,0
20230922,104600,17720500,3565,3565,3565,3565,7
20230922,104500,17695545,3565,3565,3565,3565,5
20230922,104400,17677720,3545,3545,3545,3545,3
20230922,104300,17667085,3570,3570,3570,3570,0
20230922,104200,17667085,3570,3570,3570,3570,0
20230922,104100,17667085,3570,3570,3570,3570,0
20230922,104000,17667085,3570,3570,3570,3570,0
20230922,103900,17667085,3570,3570,3570,3570,0
20230922,103800,17667085,3570,3570,3570,3570,0
20230922,103700,17667085,3570,3570,3570,3570,0
20230922,103600,17667085,3570,3570,3570,3570,0
20230922,103500,17667085,3570,3570,3570,3570,0
20230922,103400,17667085,3570,3570,3570,3570,0
20230922,103300,17667085,3570,3570,3570,3570,0
20230922,103200,17667085,3570,3570,3570,3570,0
20230922,103100,17667085,3570,3570,3570,3570,0
20230922,103000,17667085,3570,3570,3570,3570,0
20230922,102900,17667085,3570,3570,3570,3570,0
20230922,102800,17667085,3570,3570,3570,3570,0
20230922,102700,17667085,3570,3575,3575,3570,528
20230922,102600,15781955,3610,3610,3610,3610,0
20230922,102500,15781955,3610,3610,3610,3610,0
20230922,102400,15781955,3610,3610,3610,3610,0
20230922,102300,15781955,3610,3610,3610,3610,0
20230922,102200,15781955,3610,3610,3610,3610,0
20230922,102100,15781955,3610,3610,3610,3610,0
20230922,102000,15781955,3610,3610,3610,3610,0
20230922,101900,15781955,3610,3610,3610,3610,0
20230922,101800,15781955,3610,3610,3610,3610,0
20230922,101700,15781955,3610,3610,3610,3610,0
20230922,101600,15781955,3610,3610,3610,3610,0
20230922,101500,15781955,3610,3610,3610,3610,0
20230922,101400,15781955,3610,3610,3610,3610,0
20230922,101300,15781955,3610,3610,3610,3610,0
20230922,101200,15781955,3610,3610,3610,3610,0
20230922,101100,15781955,3610,3610,3610,3610,0
20230922,101000,15781955,3610,3610,3610,3610,0
20230922,100900,15781955,3610,3610,3610,3610,0
20230922,100800,15781955,3610,3610,3610,3610,0
20230922,100700,15781955,3610,3610,3610,3610,5
20230922,100600,15763905,3615,3615,3615,3615,0
20230922,100500,15763905,3615,3615,3615,3615,0
20230922,100400,15763905,3615,3615,3615,3615,0
20230922,100300,15763905,3615,3615,3615,3615,0
20230922,100200,15763905,3615,3615,3615,3615,0
20230922,100100,15763905,3615,3615,3615,3615,0
20230922,100000,15763905,3615,3615,3615,3615,0
20230922,095900,15763905,3615,3615,3615,3615,0
20230922,095800,15763905,3615,3615,3615,3615,0
20230922,095700,15763905,3615,3615,3615,3615,0
20230922,095600,15763905,3615,3615,3615,3615,0
20230922,095500,15763905,3615,3615,3615,3615,0
20230922,095400,15763905,3615,3615,3615,3615,0
20230922,095300,15763905,3615,3615,3615,3615,0
20230922,095200,15763905,3615,3615,3615,3615,0
20230922,095100,15763905,3615,3615,3615,3615,0
20230922,095000,15763905,3615,3615,3615,3615,0
20230922,094900,15763905,3615,3615,3615,3615,0
20230922,094800,15763905,3615,3615,3615,3615,0
20230922,094700,15763905,3615,3615,3615,3615,0
20230922,094600,15763905,3615,3615,3615,3615,0
20230922,094500,15763905,3615,3615,3615,3615,0
20230922,094400,15763905,3615,3615,3615,3615,0
20230922,094300,15763905,3615,3615,3615,3615,0
20230922,094200,15763905,3615,3615,3615,3615,0
20230922,094100,15763905,3615,3615,3615,3615,0
20230922,094000,15763905,3615,3615,3615,3615,0
20230922,093900,15763905,3615,3615,3615,3615,0
20230922,093800,15763905,3615,3615,3615,3615,0
20230922,093700,15763905,3615,3615,3615,3615,0
20230922,093600,15763905,3615,3615,3615,3615,0
20230922,093500,15763905,3615,3615,3615,3615,0
20230922,093400,15763905,3615,3610,3615,3610,7
20230922,093300,15738630,3570,3570,3570,3570,0
20230922,093200,15738630,3570,3570,3570,3570,0
20230922,093100,15738630,3570,3570,3570,3570,0
20230922,093000,15738630,3570,3570,3570,3570,0
20230922,092900,15738630,3570,3570,3570,3570,1
20230922,092800,15735060,3570,3570,3570,3570,4
20230922,092700,15720780,3570,3570,3570,3570,0
20230922,092600,15720780,3570,3570,3570,3570,1
20230922,092500,15717210,3535,3535,3535,3535,0
20230922,092400,15717210,3535,3535,3535,3535,0
20230922,092300,15717210,3535,3535,3535,3535,0
20230922,092200,15717210,3535,3535,3535,3535,0
20230922,092100,15717210,3535,3535,3535,3535,0
20230922,092000,15717210,3535,3535,3535,3535,0
20230922,091900,15717210,3535,3570,3570,3535,105
20230922,091800,15345945,3570,3570,3570,3570,0
20230922,091700,15345945,3570,3570,3570,3570,2
20230922,091600,15338805,3530,3530,3530,3530,0
20230922,091500,15338805,3530,3530,3530,3530,0
20230922,091400,15338805,3530,3550,3550,3530,4089
20230922,091300,904575,3530,3545,3545,3530,55
20230922,091200,710375,3540,3570,3570,3540,115
20230922,091100,301045,3570,3570,3570,3570,0
20230922,091000,301045,3570,3570,3570,3570,0
20230922,090900,301045,3570,3570,3570,3570,19
20230922,090800,233215,3570,3570,3570,3570,0
20230922,090700,233215,3570,3570,3570,3570,0
20230922,090600,233215,3570,3595,3595,3570,57
20230922,090500,28920,3615,3615,3615,3615,0
20230922,090400,28920,3615,3615,3615,3615,0
20230922,090300,28920,3615,3615,3615,3615,0
20230922,090200,28920,3615,3615,3615,3615,0
20230922,090100,28920,3615,3615,3615,3615,0
20230922,090000,28920,3615,3615,3615,3615,8