KissMeData/222110/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,201700,12304840,5610,5610,5610,5610,72
20230921,201600,12304840,5610,5610,5610,5610,0
20230921,201500,12304840,5610,5610,5610,5610,0
20230921,201400,12304840,5610,5610,5610,5610,0
20230921,201300,12304840,5610,5610,5610,5610,0
20230921,201200,12304840,5610,5610,5610,5610,0
20230921,201100,12304840,5610,5610,5610,5610,0
20230921,201000,12304840,5610,5610,5610,5610,0
20230921,200900,12304840,5610,5610,5610,5610,0
20230921,200800,12304840,5610,5610,5610,5610,0
20230921,200700,12304840,5610,5610,5610,5610,0
20230921,200600,12304840,5610,5610,5610,5610,0
20230921,200500,12304840,5610,5610,5610,5610,0
20230921,200400,12304840,5610,5610,5610,5610,0
20230921,200300,12304840,5610,5610,5610,5610,0
20230921,200200,12304840,5610,5610,5610,5610,0
20230921,200100,12304840,5610,5610,5610,5610,0
20230921,200000,12304840,5610,5610,5610,5610,0
20230921,195900,12304840,5610,5610,5610,5610,0
20230921,195800,12304840,5610,5610,5610,5610,0
20230921,195700,12304840,5610,5610,5610,5610,0
20230921,195600,12304840,5610,5610,5610,5610,0
20230921,195500,12304840,5610,5610,5610,5610,0
20230921,195400,12304840,5610,5610,5610,5610,0
20230921,195300,12304840,5610,5610,5610,5610,0
20230921,195200,12304840,5610,5610,5610,5610,0
20230921,195100,12304840,5610,5610,5610,5610,0
20230921,195000,12304840,5610,5610,5610,5610,0
20230921,194900,12304840,5610,5610,5610,5610,0
20230921,194800,12304840,5610,5610,5610,5610,0
20230921,194700,12304840,5610,5610,5610,5610,72
20230921,194600,12304840,5610,5610,5610,5610,0
20230921,194500,12304840,5610,5610,5610,5610,0
20230921,194400,12304840,5610,5610,5610,5610,0
20230921,194300,12304840,5610,5610,5610,5610,0
20230921,194200,12304840,5610,5610,5610,5610,0
20230921,194100,12304840,5610,5610,5610,5610,0
20230921,194000,12304840,5610,5610,5610,5610,0
20230921,193900,12304840,5610,5610,5610,5610,0
20230921,193800,12304840,5610,5610,5610,5610,0
20230921,193700,12304840,5610,5610,5610,5610,0
20230921,193600,12304840,5610,5610,5610,5610,0
20230921,193500,12304840,5610,5610,5610,5610,0
20230921,193400,12304840,5610,5610,5610,5610,0
20230921,193300,12304840,5610,5610,5610,5610,0
20230921,193200,12304840,5610,5610,5610,5610,0
20230921,193100,12304840,5610,5610,5610,5610,0
20230921,193000,12304840,5610,5610,5610,5610,0
20230921,192900,12304840,5610,5610,5610,5610,0
20230921,192800,12304840,5610,5610,5610,5610,0
20230921,192700,12304840,5610,5610,5610,5610,0
20230921,192600,12304840,5610,5610,5610,5610,0
20230921,192500,12304840,5610,5610,5610,5610,0
20230921,192400,12304840,5610,5610,5610,5610,0
20230921,192300,12304840,5610,5610,5610,5610,0
20230921,192200,12304840,5610,5610,5610,5610,0
20230921,192100,12304840,5610,5610,5610,5610,0
20230921,192000,12304840,5610,5610,5610,5610,0
20230921,191900,12304840,5610,5610,5610,5610,0
20230921,191800,12304840,5610,5610,5610,5610,0
20230921,191700,12304840,5610,5610,5610,5610,72
20230921,191600,12304840,5610,5610,5610,5610,0
20230921,191500,12304840,5610,5610,5610,5610,0
20230921,191400,12304840,5610,5610,5610,5610,0
20230921,191300,12304840,5610,5610,5610,5610,0
20230921,191200,12304840,5610,5610,5610,5610,0
20230921,191100,12304840,5610,5610,5610,5610,0
20230921,191000,12304840,5610,5610,5610,5610,0
20230921,190900,12304840,5610,5610,5610,5610,0
20230921,190800,12304840,5610,5610,5610,5610,0
20230921,190700,12304840,5610,5610,5610,5610,0
20230921,190600,12304840,5610,5610,5610,5610,0
20230921,190500,12304840,5610,5610,5610,5610,0
20230921,190400,12304840,5610,5610,5610,5610,0
20230921,190300,12304840,5610,5610,5610,5610,0
20230921,190200,12304840,5610,5610,5610,5610,0
20230921,190100,12304840,5610,5610,5610,5610,0
20230921,190000,12304840,5610,5610,5610,5610,0
20230921,185900,12304840,5610,5610,5610,5610,0
20230921,185800,12304840,5610,5610,5610,5610,0
20230921,185700,12304840,5610,5610,5610,5610,0
20230921,185600,12304840,5610,5610,5610,5610,0
20230921,185500,12304840,5610,5610,5610,5610,0
20230921,185400,12304840,5610,5610,5610,5610,0
20230921,185300,12304840,5610,5610,5610,5610,0
20230921,185200,12304840,5610,5610,5610,5610,0
20230921,185100,12304840,5610,5610,5610,5610,0
20230921,185000,12304840,5610,5610,5610,5610,0
20230921,184900,12304840,5610,5610,5610,5610,0
20230921,184800,12304840,5610,5610,5610,5610,0
20230921,184700,12304840,5610,5610,5610,5610,72
20230921,184600,12304840,5610,5610,5610,5610,0
20230921,184500,12304840,5610,5610,5610,5610,0
20230921,184400,12304840,5610,5610,5610,5610,0
20230921,184300,12304840,5610,5610,5610,5610,0
20230921,184200,12304840,5610,5610,5610,5610,0
20230921,184100,12304840,5610,5610,5610,5610,0
20230921,184000,12304840,5610,5610,5610,5610,0
20230921,183900,12304840,5610,5610,5610,5610,0
20230921,183800,12304840,5610,5610,5610,5610,0
20230921,183700,12304840,5610,5610,5610,5610,0
20230921,183600,12304840,5610,5610,5610,5610,0
20230921,183500,12304840,5610,5610,5610,5610,0
20230921,183400,12304840,5610,5610,5610,5610,0
20230921,183300,12304840,5610,5610,5610,5610,0
20230921,183200,12304840,5610,5610,5610,5610,0
20230921,183100,12304840,5610,5610,5610,5610,0
20230921,183000,12304840,5610,5610,5610,5610,0
20230921,182900,12304840,5610,5610,5610,5610,0
20230921,182800,12304840,5610,5610,5610,5610,0
20230921,182700,12304840,5610,5610,5610,5610,0
20230921,182600,12304840,5610,5610,5610,5610,0
20230921,182500,12304840,5610,5610,5610,5610,0
20230921,182400,12304840,5610,5610,5610,5610,0
20230921,182300,12304840,5610,5610,5610,5610,0
20230921,182200,12304840,5610,5610,5610,5610,0
20230921,182100,12304840,5610,5610,5610,5610,0
20230921,182000,12304840,5610,5610,5610,5610,0
20230921,181900,12304840,5610,5610,5610,5610,0
20230921,181800,12304840,5610,5610,5610,5610,0
20230921,181700,12304840,5610,5610,5610,5610,72
20230921,181600,12304840,5610,5610,5610,5610,0
20230921,181500,12304840,5610,5610,5610,5610,0
20230921,181400,12304840,5610,5610,5610,5610,0
20230921,181300,12304840,5610,5610,5610,5610,0
20230921,181200,12304840,5610,5610,5610,5610,0
20230921,181100,12304840,5610,5610,5610,5610,0
20230921,181000,12304840,5610,5610,5610,5610,0
20230921,180900,12304840,5610,5610,5610,5610,0
20230921,180800,12304840,5610,5610,5610,5610,0
20230921,180700,12304840,5610,5610,5610,5610,0
20230921,180600,12304840,5610,5610,5610,5610,0
20230921,180500,12304840,5610,5610,5610,5610,0
20230921,180400,12304840,5610,5610,5610,5610,0
20230921,180300,12304840,5610,5610,5610,5610,0
20230921,180200,12304840,5610,5610,5610,5610,0
20230921,180100,12304840,5610,5610,5610,5610,0
20230921,180000,12304840,5610,5610,5610,5610,0
20230921,175900,12304840,5610,5610,5610,5610,0
20230921,175800,12304840,5610,5610,5610,5610,0
20230921,175700,12304840,5610,5610,5610,5610,0
20230921,175600,12304840,5610,5610,5610,5610,0
20230921,175500,12304840,5610,5610,5610,5610,0
20230921,175400,12304840,5610,5610,5610,5610,0
20230921,175300,12304840,5610,5610,5610,5610,0
20230921,175200,12304840,5610,5610,5610,5610,0
20230921,175100,12304840,5610,5610,5610,5610,0
20230921,175000,12304840,5610,5610,5610,5610,0
20230921,174900,12304840,5610,5610,5610,5610,0
20230921,174800,12304840,5610,5610,5610,5610,0
20230921,174700,12304840,5610,5610,5610,5610,72
20230921,174600,12304840,5610,5610,5610,5610,0
20230921,174500,12304840,5610,5610,5610,5610,0
20230921,174400,12304840,5610,5610,5610,5610,0
20230921,174300,12304840,5610,5610,5610,5610,0
20230921,174200,12304840,5610,5610,5610,5610,0
20230921,174100,12304840,5610,5610,5610,5610,0
20230921,174000,12304840,5610,5610,5610,5610,0
20230921,173900,12304840,5610,5610,5610,5610,0
20230921,173800,12304840,5610,5610,5610,5610,0
20230921,173700,12304840,5610,5610,5610,5610,0
20230921,173600,12304840,5610,5610,5610,5610,0
20230921,173500,12304840,5610,5610,5610,5610,0
20230921,173400,12304840,5610,5610,5610,5610,0
20230921,173300,12304840,5610,5610,5610,5610,0
20230921,173200,12304840,5610,5610,5610,5610,0
20230921,173100,12304840,5610,5610,5610,5610,0
20230921,173000,12304840,5610,5610,5610,5610,0
20230921,172900,12304840,5610,5610,5610,5610,0
20230921,172800,12304840,5610,5610,5610,5610,0
20230921,172700,12304840,5610,5610,5610,5610,0
20230921,172600,12304840,5610,5610,5610,5610,0
20230921,172500,12304840,5610,5610,5610,5610,0
20230921,172400,12304840,5610,5610,5610,5610,0
20230921,172300,12304840,5610,5610,5610,5610,0
20230921,172200,12304840,5610,5610,5610,5610,0
20230921,172100,12304840,5610,5610,5610,5610,0
20230921,172000,12304840,5610,5610,5610,5610,0
20230921,171900,12304840,5610,5610,5610,5610,0
20230921,171800,12304840,5610,5610,5610,5610,0
20230921,171700,12304840,5610,5610,5610,5610,72
20230921,171600,12304840,5610,5610,5610,5610,0
20230921,171500,12304840,5610,5610,5610,5610,0
20230921,171400,12304840,5610,5610,5610,5610,0
20230921,171300,12304840,5610,5610,5610,5610,0
20230921,171200,12304840,5610,5610,5610,5610,0
20230921,171100,12304840,5610,5610,5610,5610,0
20230921,171000,12304840,5610,5610,5610,5610,0
20230921,170900,12304840,5610,5610,5610,5610,0
20230921,170800,12304840,5610,5610,5610,5610,0
20230921,170700,12304840,5610,5610,5610,5610,0
20230921,170600,12304840,5610,5610,5610,5610,0
20230921,170500,12304840,5610,5610,5610,5610,0
20230921,170400,12304840,5610,5610,5610,5610,0
20230921,170300,12304840,5610,5610,5610,5610,0
20230921,170200,12304840,5610,5610,5610,5610,0
20230921,170100,12304840,5610,5610,5610,5610,0
20230921,170000,12304840,5610,5610,5610,5610,0
20230921,165900,12304840,5610,5610,5610,5610,0
20230921,165800,12304840,5610,5610,5610,5610,0
20230921,165700,12304840,5610,5610,5610,5610,0
20230921,165600,12304840,5610,5610,5610,5610,0
20230921,165500,12304840,5610,5610,5610,5610,0
20230921,165400,12304840,5610,5610,5610,5610,0
20230921,165300,12304840,5610,5610,5610,5610,0
20230921,165200,12304840,5610,5610,5610,5610,0
20230921,165100,12304840,5610,5610,5610,5610,0
20230921,165000,12304840,5610,5610,5610,5610,0
20230921,164900,12304840,5610,5610,5610,5610,0
20230921,164800,12304840,5610,5610,5610,5610,0
20230921,164700,12304840,5610,5610,5610,5610,72
20230921,164600,12304840,5610,5610,5610,5610,0
20230921,164500,12304840,5610,5610,5610,5610,0
20230921,164400,12304840,5610,5610,5610,5610,0
20230921,164300,12304840,5610,5610,5610,5610,0
20230921,164200,12304840,5610,5610,5610,5610,0
20230921,164100,12304840,5610,5610,5610,5610,0
20230921,164000,12304840,5610,5610,5610,5610,0
20230921,163900,12304840,5610,5610,5610,5610,0
20230921,163800,12304840,5610,5610,5610,5610,0
20230921,163700,12304840,5610,5610,5610,5610,0
20230921,163600,12304840,5610,5610,5610,5610,0
20230921,163500,12304840,5610,5610,5610,5610,0
20230921,163400,12304840,5610,5610,5610,5610,0
20230921,163300,12304840,5610,5610,5610,5610,0
20230921,163200,12304840,5610,5610,5610,5610,0
20230921,163100,12304840,5610,5610,5610,5610,0
20230921,163000,12304840,5610,5610,5610,5610,0
20230921,162900,12304840,5610,5610,5610,5610,0
20230921,162800,12304840,5610,5610,5610,5610,0
20230921,162700,12304840,5610,5610,5610,5610,0
20230921,162600,12304840,5610,5610,5610,5610,0
20230921,162500,12304840,5610,5610,5610,5610,0
20230921,162400,12304840,5610,5610,5610,5610,0
20230921,162300,12304840,5610,5610,5610,5610,0
20230921,162200,12304840,5610,5610,5610,5610,0
20230921,162100,12304840,5610,5610,5610,5610,0
20230921,162000,12304840,5610,5610,5610,5610,0
20230921,161900,12304840,5610,5610,5610,5610,0
20230921,161800,12304840,5610,5610,5610,5610,0
20230921,161700,12304840,5610,5610,5610,5610,72
20230921,161600,12304840,5610,5610,5610,5610,0
20230921,161500,12304840,5610,5610,5610,5610,0
20230921,161400,12304840,5610,5610,5610,5610,0
20230921,161300,12304840,5610,5610,5610,5610,0
20230921,161200,12304840,5610,5610,5610,5610,0
20230921,161100,12304840,5610,5610,5610,5610,0
20230921,161000,12304840,5610,5610,5610,5610,0
20230921,160900,12304840,5610,5610,5610,5610,0
20230921,160800,12304840,5610,5610,5610,5610,0
20230921,160700,12304840,5610,5610,5610,5610,0
20230921,160600,12304840,5610,5610,5610,5610,0
20230921,160500,12304840,5610,5610,5610,5610,0
20230921,160400,12304840,5610,5610,5610,5610,0
20230921,160300,12304840,5610,5610,5610,5610,0
20230921,160200,12304840,5610,5610,5610,5610,0
20230921,160100,12304840,5610,5610,5610,5610,0
20230921,160000,12304840,5610,5610,5610,5610,0
20230921,155900,12304840,5610,5610,5610,5610,0
20230921,155800,12304840,5610,5610,5610,5610,0
20230921,155700,12304840,5610,5610,5610,5610,0
20230921,155600,12304840,5610,5610,5610,5610,0
20230921,155500,12304840,5610,5610,5610,5610,0
20230921,155400,12304840,5610,5610,5610,5610,0
20230921,155300,12304840,5610,5610,5610,5610,0
20230921,155200,12304840,5610,5610,5610,5610,0
20230921,155100,12304840,5610,5610,5610,5610,0
20230921,155000,12304840,5610,5610,5610,5610,0
20230921,154900,12304840,5610,5610,5610,5610,0
20230921,154800,12304840,5610,5610,5610,5610,0
20230921,154700,12304840,5610,5610,5610,5610,72
20230921,154600,12304840,5610,5610,5610,5610,0
20230921,154500,12304840,5610,5610,5610,5610,0
20230921,154400,12304840,5610,5610,5610,5610,0
20230921,154300,12304840,5610,5610,5610,5610,0
20230921,154200,12304840,5610,5610,5610,5610,0
20230921,154100,12304840,5610,5610,5610,5610,0
20230921,154000,12304840,5610,5610,5610,5610,0
20230921,153900,12304840,5610,5610,5610,5610,0
20230921,153800,12304840,5610,5610,5610,5610,0
20230921,153700,12304840,5610,5610,5610,5610,0
20230921,153600,12304840,5610,5610,5610,5610,0
20230921,153500,12304840,5610,5610,5610,5610,0
20230921,153400,12304840,5610,5610,5610,5610,0
20230921,153300,12304840,5610,5610,5610,5610,0
20230921,153200,12304840,5610,5610,5610,5610,0
20230921,153100,12304840,5610,5610,5610,5610,0
20230921,153000,12304840,5610,5610,5610,5610,72
20230921,152900,11900920,5610,5610,5610,5610,0
20230921,152800,11900920,5610,5610,5610,5610,0
20230921,152700,11900920,5610,5610,5610,5610,0
20230921,152600,11900920,5610,5610,5610,5610,0
20230921,152500,11900920,5610,5610,5610,5610,0
20230921,152400,11900920,5610,5610,5610,5610,0
20230921,152300,11900920,5610,5610,5610,5610,0
20230921,152200,11900920,5610,5610,5610,5610,0
20230921,152100,11900920,5610,5610,5610,5610,0
20230921,152000,11900920,5610,5610,5610,5610,0
20230921,151900,11900920,5610,5610,5610,5610,0
20230921,151800,11900920,5610,5610,5610,5610,0
20230921,151700,11900920,5610,5610,5610,5610,0
20230921,151600,11900920,5610,5610,5610,5610,0
20230921,151500,11900920,5610,5610,5610,5610,0
20230921,151400,11900920,5610,5610,5610,5610,5
20230921,151300,11872870,5610,5610,5610,5610,4
20230921,151200,11850430,5610,5610,5610,5610,0
20230921,151100,11850430,5610,5610,5610,5610,0
20230921,151000,11850430,5610,5610,5610,5610,0
20230921,150900,11850430,5610,5610,5610,5610,0
20230921,150800,11850430,5610,5610,5610,5610,0
20230921,150700,11850430,5610,5610,5610,5610,10
20230921,150600,11794330,5610,5610,5610,5610,5
20230921,150500,11766280,5590,5590,5590,5590,0
20230921,150400,11766280,5590,5590,5590,5590,0
20230921,150300,11766280,5590,5590,5590,5590,0
20230921,150200,11766280,5590,5590,5590,5590,0
20230921,150100,11766280,5590,5590,5590,5590,0
20230921,150000,11766280,5590,5590,5590,5590,0
20230921,145900,11766280,5590,5590,5590,5590,0
20230921,145800,11766280,5590,5590,5590,5590,0
20230921,145700,11766280,5590,5590,5590,5590,0
20230921,145600,11766280,5590,5590,5590,5590,0
20230921,145500,11766280,5590,5590,5590,5590,0
20230921,145400,11766280,5590,5590,5590,5590,0
20230921,145300,11766280,5590,5590,5590,5590,0
20230921,145200,11766280,5590,5590,5590,5590,0
20230921,145100,11766280,5590,5590,5590,5590,0
20230921,145000,11766280,5590,5590,5590,5590,0
20230921,144900,11766280,5590,5590,5590,5590,0
20230921,144800,11766280,5590,5590,5590,5590,0
20230921,144700,11766280,5590,5590,5590,5590,0
20230921,144600,11766280,5590,5590,5590,5590,0
20230921,144500,11766280,5590,5590,5590,5590,0
20230921,144400,11766280,5590,5590,5590,5590,0
20230921,144300,11766280,5590,5590,5590,5590,0
20230921,144200,11766280,5590,5590,5590,5590,0
20230921,144100,11766280,5590,5590,5590,5590,1
20230921,144000,11760690,5580,5580,5580,5580,0
20230921,143900,11760690,5580,5580,5580,5580,0
20230921,143800,11760690,5580,5580,5580,5580,13
20230921,143700,11688150,5580,5580,5580,5580,0
20230921,143600,11688150,5580,5600,5600,5580,372
20230921,143500,9606910,5620,5620,5620,5620,0
20230921,143400,9606910,5620,5620,5620,5620,0
20230921,143300,9606910,5620,5620,5620,5620,0
20230921,143200,9606910,5620,5620,5620,5620,0
20230921,143100,9606910,5620,5620,5620,5620,0
20230921,143000,9606910,5620,5620,5620,5620,0
20230921,142900,9606910,5620,5620,5620,5620,0
20230921,142800,9606910,5620,5620,5620,5620,0
20230921,142700,9606910,5620,5620,5620,5620,0
20230921,142600,9606910,5620,5620,5620,5620,0
20230921,142500,9606910,5620,5620,5620,5620,0
20230921,142400,9606910,5620,5620,5620,5620,0
20230921,142300,9606910,5620,5620,5620,5620,0
20230921,142200,9606910,5620,5620,5620,5620,10
20230921,142100,9550710,5600,5600,5600,5600,1
20230921,142000,9545110,5610,5610,5610,5610,0
20230921,141900,9545110,5610,5610,5610,5610,0
20230921,141800,9545110,5610,5610,5610,5610,0
20230921,141700,9545110,5610,5610,5610,5610,0
20230921,141600,9545110,5610,5610,5610,5610,0
20230921,141500,9545110,5610,5610,5610,5610,5
20230921,141400,9517060,5600,5600,5600,5600,0
20230921,141300,9517060,5600,5600,5600,5600,0
20230921,141200,9517060,5600,5600,5600,5600,0
20230921,141100,9517060,5600,5600,5600,5600,0
20230921,141000,9517060,5600,5600,5600,5600,0
20230921,140900,9517060,5600,5600,5600,5600,0
20230921,140800,9517060,5600,5600,5600,5600,0
20230921,140700,9517060,5600,5610,5610,5600,12
20230921,140600,9449760,5600,5600,5600,5600,100
20230921,140500,8889760,5620,5610,5620,5610,8
20230921,140400,8844810,5620,5620,5620,5620,0
20230921,140300,8844810,5620,5620,5620,5620,0
20230921,140200,8844810,5620,5620,5620,5620,30
20230921,140100,8676210,5620,5620,5620,5620,20
20230921,140000,8563810,5620,5620,5620,5620,0
20230921,135900,8563810,5620,5620,5620,5620,0
20230921,135800,8563810,5620,5620,5620,5620,0
20230921,135700,8563810,5620,5620,5620,5620,0
20230921,135600,8563810,5620,5620,5620,5620,0
20230921,135500,8563810,5620,5620,5620,5620,0
20230921,135400,8563810,5620,5620,5620,5620,0
20230921,135300,8563810,5620,5620,5620,5620,0
20230921,135200,8563810,5620,5620,5620,5620,0
20230921,135100,8563810,5620,5620,5620,5620,0
20230921,135000,8563810,5620,5620,5620,5620,0
20230921,134900,8563810,5620,5620,5620,5620,0
20230921,134800,8563810,5620,5620,5620,5620,0
20230921,134700,8563810,5620,5620,5620,5620,0
20230921,134600,8563810,5620,5620,5620,5620,0
20230921,134500,8563810,5620,5620,5620,5620,0
20230921,134400,8563810,5620,5620,5620,5620,0
20230921,134300,8563810,5620,5620,5620,5620,0
20230921,134200,8563810,5620,5620,5620,5620,0
20230921,134100,8563810,5620,5620,5620,5620,0
20230921,134000,8563810,5620,5620,5620,5620,0
20230921,133900,8563810,5620,5620,5620,5620,0
20230921,133800,8563810,5620,5620,5620,5620,0
20230921,133700,8563810,5620,5620,5620,5620,0
20230921,133600,8563810,5620,5620,5620,5620,0
20230921,133500,8563810,5620,5620,5620,5620,0
20230921,133400,8563810,5620,5620,5620,5620,0
20230921,133300,8563810,5620,5620,5620,5620,0
20230921,133200,8563810,5620,5620,5620,5620,0
20230921,133100,8563810,5620,5620,5620,5620,0
20230921,133000,8563810,5620,5620,5620,5620,0
20230921,132900,8563810,5620,5620,5620,5620,0
20230921,132800,8563810,5620,5620,5620,5620,0
20230921,132700,8563810,5620,5620,5620,5620,0
20230921,132600,8563810,5620,5620,5620,5620,0
20230921,132500,8563810,5620,5620,5620,5620,0
20230921,132400,8563810,5620,5620,5620,5620,0
20230921,132300,8563810,5620,5620,5620,5620,0
20230921,132200,8563810,5620,5620,5620,5620,0
20230921,132100,8563810,5620,5620,5620,5620,0
20230921,132000,8563810,5620,5620,5620,5620,0
20230921,131900,8563810,5620,5620,5620,5620,0
20230921,131800,8563810,5620,5620,5620,5620,0
20230921,131700,8563810,5620,5620,5620,5620,0
20230921,131600,8563810,5620,5620,5620,5620,0
20230921,131500,8563810,5620,5620,5620,5620,0
20230921,131400,8563810,5620,5620,5620,5620,0
20230921,131300,8563810,5620,5620,5620,5620,0
20230921,131200,8563810,5620,5620,5620,5620,0
20230921,131100,8563810,5620,5620,5620,5620,0
20230921,131000,8563810,5620,5620,5620,5620,0
20230921,130900,8563810,5620,5620,5620,5620,0
20230921,130800,8563810,5620,5620,5620,5620,0
20230921,130700,8563810,5620,5620,5620,5620,0
20230921,130600,8563810,5620,5620,5620,5620,0
20230921,130500,8563810,5620,5620,5620,5620,0
20230921,130400,8563810,5620,5620,5620,5620,0
20230921,130300,8563810,5620,5620,5620,5620,0
20230921,130200,8563810,5620,5620,5620,5620,0
20230921,130100,8563810,5620,5620,5620,5620,0
20230921,130000,8563810,5620,5620,5620,5620,0
20230921,125900,8563810,5620,5620,5620,5620,0
20230921,125800,8563810,5620,5620,5620,5620,0
20230921,125700,8563810,5620,5620,5620,5620,0
20230921,125600,8563810,5620,5620,5620,5620,0
20230921,125500,8563810,5620,5620,5620,5620,0
20230921,125400,8563810,5620,5620,5620,5620,0
20230921,125300,8563810,5620,5620,5620,5620,0
20230921,125200,8563810,5620,5620,5620,5620,0
20230921,125100,8563810,5620,5620,5620,5620,0
20230921,125000,8563810,5620,5620,5620,5620,1
20230921,124900,8558190,5620,5620,5620,5620,0
20230921,124800,8558190,5620,5620,5620,5620,0
20230921,124700,8558190,5620,5620,5620,5620,0
20230921,124600,8558190,5620,5620,5620,5620,0
20230921,124500,8558190,5620,5620,5620,5620,0
20230921,124400,8558190,5620,5620,5620,5620,0
20230921,124300,8558190,5620,5620,5620,5620,0
20230921,124200,8558190,5620,5620,5620,5620,0
20230921,124100,8558190,5620,5620,5620,5620,0
20230921,124000,8558190,5620,5620,5620,5620,10
20230921,123900,8501990,5620,5620,5620,5620,3
20230921,123800,8485130,5620,5620,5620,5620,0
20230921,123700,8485130,5620,5620,5620,5620,0
20230921,123600,8485130,5620,5620,5620,5620,0
20230921,123500,8485130,5620,5620,5620,5620,0
20230921,123400,8485130,5620,5620,5620,5620,0
20230921,123300,8485130,5620,5620,5620,5620,0
20230921,123200,8485130,5620,5620,5620,5620,0
20230921,123100,8485130,5620,5620,5620,5620,0
20230921,123000,8485130,5620,5620,5620,5620,0
20230921,122900,8485130,5620,5620,5620,5620,0
20230921,122800,8485130,5620,5620,5620,5620,0
20230921,122700,8485130,5620,5620,5620,5620,0
20230921,122600,8485130,5620,5620,5620,5620,0
20230921,122500,8485130,5620,5620,5620,5620,0
20230921,122400,8485130,5620,5620,5620,5620,0
20230921,122300,8485130,5620,5620,5620,5620,0
20230921,122200,8485130,5620,5620,5620,5620,0
20230921,122100,8485130,5620,5620,5620,5620,0
20230921,122000,8485130,5620,5620,5620,5620,0
20230921,121900,8485130,5620,5620,5620,5620,0
20230921,121800,8485130,5620,5620,5620,5620,0
20230921,121700,8485130,5620,5620,5620,5620,0
20230921,121600,8485130,5620,5620,5620,5620,0
20230921,121500,8485130,5620,5620,5620,5620,20
20230921,121400,8372730,5620,5620,5620,5620,0
20230921,121300,8372730,5620,5620,5620,5620,1
20230921,121200,8367110,5620,5620,5620,5620,0
20230921,121100,8367110,5620,5620,5620,5620,0
20230921,121000,8367110,5620,5620,5620,5620,0
20230921,120900,8367110,5620,5620,5620,5620,0
20230921,120800,8367110,5620,5620,5620,5620,0
20230921,120700,8367110,5620,5620,5620,5620,0
20230921,120600,8367110,5620,5620,5620,5620,0
20230921,120500,8367110,5620,5620,5620,5620,0
20230921,120400,8367110,5620,5620,5620,5620,0
20230921,120300,8367110,5620,5620,5620,5620,0
20230921,120200,8367110,5620,5620,5620,5620,0
20230921,120100,8367110,5620,5620,5620,5620,0
20230921,120000,8367110,5620,5620,5620,5620,0
20230921,115900,8367110,5620,5620,5620,5620,0
20230921,115800,8367110,5620,5620,5620,5620,0
20230921,115700,8367110,5620,5620,5620,5620,0
20230921,115600,8367110,5620,5620,5620,5620,0
20230921,115500,8367110,5620,5620,5620,5620,0
20230921,115400,8367110,5620,5620,5620,5620,0
20230921,115300,8367110,5620,5620,5620,5620,0
20230921,115200,8367110,5620,5620,5620,5620,0
20230921,115100,8367110,5620,5620,5620,5620,0
20230921,115000,8367110,5620,5620,5620,5620,0
20230921,114900,8367110,5620,5620,5620,5620,0
20230921,114800,8367110,5620,5620,5620,5620,0
20230921,114700,8367110,5620,5620,5620,5620,0
20230921,114600,8367110,5620,5620,5620,5620,0
20230921,114500,8367110,5620,5620,5620,5620,0
20230921,114400,8367110,5620,5620,5620,5620,0
20230921,114300,8367110,5620,5620,5620,5620,0
20230921,114200,8367110,5620,5620,5620,5620,0
20230921,114100,8367110,5620,5620,5620,5620,0
20230921,114000,8367110,5620,5620,5620,5620,1
20230921,113900,8361490,5610,5610,5610,5610,0
20230921,113800,8361490,5610,5590,5610,5590,21
20230921,113700,8243700,5600,5600,5600,5600,0
20230921,113600,8243700,5600,5600,5600,5600,0
20230921,113500,8243700,5600,5600,5600,5600,0
20230921,113400,8243700,5600,5600,5600,5600,256
20230921,113300,6810100,5610,5610,5610,5610,0
20230921,113200,6810100,5610,5640,5640,5610,900
20230921,113100,1759100,5640,5650,5650,5640,72
20230921,113000,1352800,5650,5650,5650,5650,0
20230921,112900,1352800,5650,5650,5650,5650,0
20230921,112800,1352800,5650,5650,5650,5650,0
20230921,112700,1352800,5650,5650,5650,5650,0
20230921,112600,1352800,5650,5650,5650,5650,0
20230921,112500,1352800,5650,5650,5650,5650,0
20230921,112400,1352800,5650,5650,5650,5650,0
20230921,112300,1352800,5650,5650,5650,5650,0
20230921,112200,1352800,5650,5650,5650,5650,0
20230921,112100,1352800,5650,5650,5650,5650,0
20230921,112000,1352800,5650,5650,5650,5650,0
20230921,111900,1352800,5650,5650,5650,5650,0
20230921,111800,1352800,5650,5650,5650,5650,0
20230921,111700,1352800,5650,5650,5650,5650,0
20230921,111600,1352800,5650,5650,5650,5650,0
20230921,111500,1352800,5650,5650,5650,5650,0
20230921,111400,1352800,5650,5650,5650,5650,0
20230921,111300,1352800,5650,5650,5650,5650,0
20230921,111200,1352800,5650,5650,5650,5650,0
20230921,111100,1352800,5650,5650,5650,5650,0
20230921,111000,1352800,5650,5650,5650,5650,0
20230921,110900,1352800,5650,5650,5650,5650,0
20230921,110800,1352800,5650,5650,5650,5650,0
20230921,110700,1352800,5650,5650,5650,5650,0
20230921,110600,1352800,5650,5650,5650,5650,1
20230921,110500,1347150,5650,5650,5650,5650,0
20230921,110400,1347150,5650,5650,5650,5650,0
20230921,110300,1347150,5650,5650,5650,5650,0
20230921,110200,1347150,5650,5650,5650,5650,0
20230921,110100,1347150,5650,5650,5650,5650,0
20230921,110000,1347150,5650,5650,5650,5650,0
20230921,105900,1347150,5650,5650,5650,5650,1
20230921,105800,1341500,5640,5640,5640,5640,0
20230921,105700,1341500,5640,5640,5640,5640,0
20230921,105600,1341500,5640,5640,5640,5640,0
20230921,105500,1341500,5640,5640,5640,5640,0
20230921,105400,1341500,5640,5640,5640,5640,0
20230921,105300,1341500,5640,5640,5640,5640,0
20230921,105200,1341500,5640,5640,5640,5640,0
20230921,105100,1341500,5640,5640,5640,5640,0
20230921,105000,1341500,5640,5640,5640,5640,0
20230921,104900,1341500,5640,5640,5640,5640,0
20230921,104800,1341500,5640,5640,5640,5640,0
20230921,104700,1341500,5640,5640,5640,5640,0
20230921,104600,1341500,5640,5640,5640,5640,0
20230921,104500,1341500,5640,5640,5640,5640,0
20230921,104400,1341500,5640,5640,5640,5640,0
20230921,104300,1341500,5640,5640,5640,5640,0
20230921,104200,1341500,5640,5640,5640,5640,0
20230921,104100,1341500,5640,5640,5640,5640,0
20230921,104000,1341500,5640,5640,5640,5640,0
20230921,103900,1341500,5640,5640,5640,5640,0
20230921,103800,1341500,5640,5640,5640,5640,0
20230921,103700,1341500,5640,5640,5640,5640,0
20230921,103600,1341500,5640,5640,5640,5640,0
20230921,103500,1341500,5640,5640,5640,5640,0
20230921,103400,1341500,5640,5640,5640,5640,0
20230921,103300,1341500,5640,5640,5640,5640,0
20230921,103200,1341500,5640,5640,5640,5640,50
20230921,103100,1059500,5630,5630,5630,5630,0
20230921,103000,1059500,5630,5630,5630,5630,1
20230921,102900,1053870,5640,5640,5640,5640,0
20230921,102800,1053870,5640,5640,5640,5640,0
20230921,102700,1053870,5640,5640,5640,5640,0
20230921,102600,1053870,5640,5640,5640,5640,0
20230921,102500,1053870,5640,5640,5640,5640,0
20230921,102400,1053870,5640,5640,5640,5640,0
20230921,102300,1053870,5640,5640,5640,5640,0
20230921,102200,1053870,5640,5640,5640,5640,0
20230921,102100,1053870,5640,5640,5640,5640,0
20230921,102000,1053870,5640,5640,5640,5640,0
20230921,101900,1053870,5640,5640,5640,5640,0
20230921,101800,1053870,5640,5640,5640,5640,0
20230921,101700,1053870,5640,5640,5640,5640,5
20230921,101600,1025670,5630,5630,5630,5630,0
20230921,101500,1025670,5630,5630,5630,5630,0
20230921,101400,1025670,5630,5630,5630,5630,0
20230921,101300,1025670,5630,5630,5630,5630,0
20230921,101200,1025670,5630,5630,5630,5630,0
20230921,101100,1025670,5630,5630,5630,5630,0
20230921,101000,1025670,5630,5630,5630,5630,0
20230921,100900,1025670,5630,5630,5630,5630,0
20230921,100800,1025670,5630,5630,5630,5630,0
20230921,100700,1025670,5630,5630,5630,5630,0
20230921,100600,1025670,5630,5630,5630,5630,0
20230921,100500,1025670,5630,5630,5630,5630,0
20230921,100400,1025670,5630,5630,5630,5630,0
20230921,100300,1025670,5630,5630,5630,5630,0
20230921,100200,1025670,5630,5630,5630,5630,0
20230921,100100,1025670,5630,5630,5630,5630,0
20230921,100000,1025670,5630,5630,5630,5630,0
20230921,095900,1025670,5630,5630,5630,5630,0
20230921,095800,1025670,5630,5630,5630,5630,0
20230921,095700,1025670,5630,5630,5630,5630,0
20230921,095600,1025670,5630,5630,5630,5630,0
20230921,095500,1025670,5630,5630,5630,5630,1
20230921,095400,1020040,5640,5640,5640,5640,0
20230921,095300,1020040,5640,5640,5640,5640,0
20230921,095200,1020040,5640,5640,5640,5640,0
20230921,095100,1020040,5640,5640,5640,5640,0
20230921,095000,1020040,5640,5640,5640,5640,1
20230921,094900,1014400,5620,5620,5620,5620,0
20230921,094800,1014400,5620,5620,5620,5620,0
20230921,094700,1014400,5620,5620,5620,5620,0
20230921,094600,1014400,5620,5620,5620,5620,0
20230921,094500,1014400,5620,5620,5620,5620,0
20230921,094400,1014400,5620,5620,5620,5620,0
20230921,094300,1014400,5620,5620,5620,5620,0
20230921,094200,1014400,5620,5620,5620,5620,0
20230921,094100,1014400,5620,5620,5620,5620,0
20230921,094000,1014400,5620,5620,5620,5620,0
20230921,093900,1014400,5620,5620,5620,5620,0
20230921,093800,1014400,5620,5620,5620,5620,0
20230921,093700,1014400,5620,5630,5630,5620,69
20230921,093600,626110,5650,5650,5650,5650,0
20230921,093500,626110,5650,5650,5650,5650,0
20230921,093400,626110,5650,5650,5650,5650,0
20230921,093300,626110,5650,5650,5650,5650,0
20230921,093200,626110,5650,5650,5650,5650,0
20230921,093100,626110,5650,5650,5650,5650,10
20230921,093000,569610,5650,5650,5650,5650,0
20230921,092900,569610,5650,5650,5650,5650,0
20230921,092800,569610,5650,5650,5650,5650,0
20230921,092700,569610,5650,5650,5650,5650,5
20230921,092600,541360,5650,5650,5650,5650,0
20230921,092500,541360,5650,5650,5650,5650,0
20230921,092400,541360,5650,5650,5650,5650,0
20230921,092300,541360,5650,5650,5650,5650,0
20230921,092200,541360,5650,5650,5650,5650,0
20230921,092100,541360,5650,5650,5650,5650,1
20230921,092000,535710,5670,5670,5670,5670,0
20230921,091900,535710,5670,5670,5670,5670,0
20230921,091800,535710,5670,5670,5670,5670,0
20230921,091700,535710,5670,5670,5670,5670,0
20230921,091600,535710,5670,5670,5670,5670,0
20230921,091500,535710,5670,5670,5670,5670,0
20230921,091400,535710,5670,5670,5670,5670,0
20230921,091300,535710,5670,5670,5670,5670,0
20230921,091200,535710,5670,5670,5670,5670,2
20230921,091100,524370,5700,5700,5700,5700,33
20230921,091000,336270,5680,5680,5680,5680,0
20230921,090900,336270,5680,5680,5680,5680,0
20230921,090800,336270,5680,5680,5680,5680,0
20230921,090700,336270,5680,5700,5700,5680,3
20230921,090600,319200,5700,5700,5700,5700,0
20230921,090500,319200,5700,5700,5700,5700,0
20230921,090400,319200,5700,5700,5700,5700,0
20230921,090300,319200,5700,5700,5700,5700,0
20230921,090200,319200,5700,5700,5700,5700,0
20230921,090100,319200,5700,5700,5700,5700,0
20230921,090000,319200,5700,5700,5700,5700,56