KissMeData/220180/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,201500,228388990,3220,3220,3220,3220,1328
20230920,201400,228388990,3220,3220,3220,3220,0
20230920,201300,228388990,3220,3220,3220,3220,0
20230920,201200,228388990,3220,3220,3220,3220,0
20230920,201100,228388990,3220,3220,3220,3220,0
20230920,201000,228388990,3220,3220,3220,3220,0
20230920,200900,228388990,3220,3220,3220,3220,0
20230920,200800,228388990,3220,3220,3220,3220,0
20230920,200700,228388990,3220,3220,3220,3220,0
20230920,200600,228388990,3220,3220,3220,3220,0
20230920,200500,228388990,3220,3220,3220,3220,0
20230920,200400,228388990,3220,3220,3220,3220,0
20230920,200300,228388990,3220,3220,3220,3220,0
20230920,200200,228388990,3220,3220,3220,3220,0
20230920,200100,228388990,3220,3220,3220,3220,0
20230920,200000,228388990,3220,3220,3220,3220,0
20230920,195900,228388990,3220,3220,3220,3220,0
20230920,195800,228388990,3220,3220,3220,3220,0
20230920,195700,228388990,3220,3220,3220,3220,0
20230920,195600,228388990,3220,3220,3220,3220,0
20230920,195500,228388990,3220,3220,3220,3220,0
20230920,195400,228388990,3220,3220,3220,3220,0
20230920,195300,228388990,3220,3220,3220,3220,0
20230920,195200,228388990,3220,3220,3220,3220,0
20230920,195100,228388990,3220,3220,3220,3220,0
20230920,195000,228388990,3220,3220,3220,3220,0
20230920,194900,228388990,3220,3220,3220,3220,0
20230920,194800,228388990,3220,3220,3220,3220,0
20230920,194700,228388990,3220,3220,3220,3220,0
20230920,194600,228388990,3220,3220,3220,3220,0
20230920,194500,228388990,3220,3220,3220,3220,1328
20230920,194400,228388990,3220,3220,3220,3220,0
20230920,194300,228388990,3220,3220,3220,3220,0
20230920,194200,228388990,3220,3220,3220,3220,0
20230920,194100,228388990,3220,3220,3220,3220,0
20230920,194000,228388990,3220,3220,3220,3220,0
20230920,193900,228388990,3220,3220,3220,3220,0
20230920,193800,228388990,3220,3220,3220,3220,0
20230920,193700,228388990,3220,3220,3220,3220,0
20230920,193600,228388990,3220,3220,3220,3220,0
20230920,193500,228388990,3220,3220,3220,3220,0
20230920,193400,228388990,3220,3220,3220,3220,0
20230920,193300,228388990,3220,3220,3220,3220,0
20230920,193200,228388990,3220,3220,3220,3220,0
20230920,193100,228388990,3220,3220,3220,3220,0
20230920,193000,228388990,3220,3220,3220,3220,0
20230920,192900,228388990,3220,3220,3220,3220,0
20230920,192800,228388990,3220,3220,3220,3220,0
20230920,192700,228388990,3220,3220,3220,3220,0
20230920,192600,228388990,3220,3220,3220,3220,0
20230920,192500,228388990,3220,3220,3220,3220,0
20230920,192400,228388990,3220,3220,3220,3220,0
20230920,192300,228388990,3220,3220,3220,3220,0
20230920,192200,228388990,3220,3220,3220,3220,0
20230920,192100,228388990,3220,3220,3220,3220,0
20230920,192000,228388990,3220,3220,3220,3220,0
20230920,191900,228388990,3220,3220,3220,3220,0
20230920,191800,228388990,3220,3220,3220,3220,0
20230920,191700,228388990,3220,3220,3220,3220,0
20230920,191600,228388990,3220,3220,3220,3220,0
20230920,191500,228388990,3220,3220,3220,3220,1328
20230920,191400,228388990,3220,3220,3220,3220,0
20230920,191300,228388990,3220,3220,3220,3220,0
20230920,191200,228388990,3220,3220,3220,3220,0
20230920,191100,228388990,3220,3220,3220,3220,0
20230920,191000,228388990,3220,3220,3220,3220,0
20230920,190900,228388990,3220,3220,3220,3220,0
20230920,190800,228388990,3220,3220,3220,3220,0
20230920,190700,228388990,3220,3220,3220,3220,0
20230920,190600,228388990,3220,3220,3220,3220,0
20230920,190500,228388990,3220,3220,3220,3220,0
20230920,190400,228388990,3220,3220,3220,3220,0
20230920,190300,228388990,3220,3220,3220,3220,0
20230920,190200,228388990,3220,3220,3220,3220,0
20230920,190100,228388990,3220,3220,3220,3220,0
20230920,190000,228388990,3220,3220,3220,3220,0
20230920,185900,228388990,3220,3220,3220,3220,0
20230920,185800,228388990,3220,3220,3220,3220,0
20230920,185700,228388990,3220,3220,3220,3220,0
20230920,185600,228388990,3220,3220,3220,3220,0
20230920,185500,228388990,3220,3220,3220,3220,0
20230920,185400,228388990,3220,3220,3220,3220,0
20230920,185300,228388990,3220,3220,3220,3220,0
20230920,185200,228388990,3220,3220,3220,3220,0
20230920,185100,228388990,3220,3220,3220,3220,0
20230920,185000,228388990,3220,3220,3220,3220,0
20230920,184900,228388990,3220,3220,3220,3220,0
20230920,184800,228388990,3220,3220,3220,3220,0
20230920,184700,228388990,3220,3220,3220,3220,0
20230920,184600,228388990,3220,3220,3220,3220,0
20230920,184500,228388990,3220,3220,3220,3220,1328
20230920,184400,228388990,3220,3220,3220,3220,0
20230920,184300,228388990,3220,3220,3220,3220,0
20230920,184200,228388990,3220,3220,3220,3220,0
20230920,184100,228388990,3220,3220,3220,3220,0
20230920,184000,228388990,3220,3220,3220,3220,0
20230920,183900,228388990,3220,3220,3220,3220,0
20230920,183800,228388990,3220,3220,3220,3220,0
20230920,183700,228388990,3220,3220,3220,3220,0
20230920,183600,228388990,3220,3220,3220,3220,0
20230920,183500,228388990,3220,3220,3220,3220,0
20230920,183400,228388990,3220,3220,3220,3220,0
20230920,183300,228388990,3220,3220,3220,3220,0
20230920,183200,228388990,3220,3220,3220,3220,0
20230920,183100,228388990,3220,3220,3220,3220,0
20230920,183000,228388990,3220,3220,3220,3220,0
20230920,182900,228388990,3220,3220,3220,3220,0
20230920,182800,228388990,3220,3220,3220,3220,0
20230920,182700,228388990,3220,3220,3220,3220,0
20230920,182600,228388990,3220,3220,3220,3220,0
20230920,182500,228388990,3220,3220,3220,3220,0
20230920,182400,228388990,3220,3220,3220,3220,0
20230920,182300,228388990,3220,3220,3220,3220,0
20230920,182200,228388990,3220,3220,3220,3220,0
20230920,182100,228388990,3220,3220,3220,3220,0
20230920,182000,228388990,3220,3220,3220,3220,0
20230920,181900,228388990,3220,3220,3220,3220,0
20230920,181800,228388990,3220,3220,3220,3220,0
20230920,181700,228388990,3220,3220,3220,3220,0
20230920,181600,228388990,3220,3220,3220,3220,0
20230920,181500,228388990,3220,3220,3220,3220,1328
20230920,181400,228388990,3220,3220,3220,3220,0
20230920,181300,228388990,3220,3220,3220,3220,0
20230920,181200,228388990,3220,3220,3220,3220,0
20230920,181100,228388990,3220,3220,3220,3220,0
20230920,181000,228388990,3220,3220,3220,3220,0
20230920,180900,228388990,3220,3220,3220,3220,0
20230920,180800,228388990,3220,3220,3220,3220,0
20230920,180700,228388990,3220,3220,3220,3220,0
20230920,180600,228388990,3220,3220,3220,3220,0
20230920,180500,228388990,3220,3220,3220,3220,0
20230920,180400,228388990,3220,3220,3220,3220,0
20230920,180300,228388990,3220,3220,3220,3220,0
20230920,180200,228388990,3220,3220,3220,3220,0
20230920,180100,228388990,3220,3220,3220,3220,0
20230920,180000,228388990,3220,3220,3220,3220,0
20230920,175900,228388990,3220,3220,3220,3220,0
20230920,175800,228388990,3220,3220,3220,3220,0
20230920,175700,228388990,3220,3220,3220,3220,0
20230920,175600,228388990,3220,3220,3220,3220,0
20230920,175500,228388990,3220,3220,3220,3220,0
20230920,175400,228388990,3220,3220,3220,3220,0
20230920,175300,228388990,3220,3220,3220,3220,0
20230920,175200,228388990,3220,3220,3220,3220,0
20230920,175100,228388990,3220,3220,3220,3220,0
20230920,175000,228388990,3220,3220,3220,3220,0
20230920,174900,228388990,3220,3220,3220,3220,0
20230920,174800,228388990,3220,3220,3220,3220,0
20230920,174700,228388990,3220,3220,3220,3220,0
20230920,174600,228388990,3220,3220,3220,3220,0
20230920,174500,228388990,3220,3220,3220,3220,1328
20230920,174400,228388990,3220,3220,3220,3220,0
20230920,174300,228388990,3220,3220,3220,3220,0
20230920,174200,228388990,3220,3220,3220,3220,0
20230920,174100,228388990,3220,3220,3220,3220,0
20230920,174000,228388990,3220,3220,3220,3220,0
20230920,173900,228388990,3220,3220,3220,3220,0
20230920,173800,228388990,3220,3220,3220,3220,0
20230920,173700,228388990,3220,3220,3220,3220,0
20230920,173600,228388990,3220,3220,3220,3220,0
20230920,173500,228388990,3220,3220,3220,3220,0
20230920,173400,228388990,3220,3220,3220,3220,0
20230920,173300,228388990,3220,3220,3220,3220,0
20230920,173200,228388990,3220,3220,3220,3220,0
20230920,173100,228388990,3220,3220,3220,3220,0
20230920,173000,228388990,3220,3220,3220,3220,0
20230920,172900,228388990,3220,3220,3220,3220,0
20230920,172800,228388990,3220,3220,3220,3220,0
20230920,172700,228388990,3220,3220,3220,3220,0
20230920,172600,228388990,3220,3220,3220,3220,0
20230920,172500,228388990,3220,3220,3220,3220,0
20230920,172400,228388990,3220,3220,3220,3220,0
20230920,172300,228388990,3220,3220,3220,3220,0
20230920,172200,228388990,3220,3220,3220,3220,0
20230920,172100,228388990,3220,3220,3220,3220,0
20230920,172000,228388990,3220,3220,3220,3220,0
20230920,171900,228388990,3220,3220,3220,3220,0
20230920,171800,228388990,3220,3220,3220,3220,0
20230920,171700,228388990,3220,3220,3220,3220,0
20230920,171600,228388990,3220,3220,3220,3220,0
20230920,171500,228388990,3220,3220,3220,3220,1328
20230920,171400,228388990,3220,3220,3220,3220,0
20230920,171300,228388990,3220,3220,3220,3220,0
20230920,171200,228388990,3220,3220,3220,3220,0
20230920,171100,228388990,3220,3220,3220,3220,0
20230920,171000,228388990,3220,3220,3220,3220,0
20230920,170900,228388990,3220,3220,3220,3220,0
20230920,170800,228388990,3220,3220,3220,3220,0
20230920,170700,228388990,3220,3220,3220,3220,0
20230920,170600,228388990,3220,3220,3220,3220,0
20230920,170500,228388990,3220,3220,3220,3220,0
20230920,170400,228388990,3220,3220,3220,3220,0
20230920,170300,228388990,3220,3220,3220,3220,0
20230920,170200,228388990,3220,3220,3220,3220,0
20230920,170100,228388990,3220,3220,3220,3220,0
20230920,170000,228388990,3220,3220,3220,3220,0
20230920,165900,228388990,3220,3220,3220,3220,0
20230920,165800,228388990,3220,3220,3220,3220,0
20230920,165700,228388990,3220,3220,3220,3220,0
20230920,165600,228388990,3220,3220,3220,3220,0
20230920,165500,228388990,3220,3220,3220,3220,0
20230920,165400,228388990,3220,3220,3220,3220,0
20230920,165300,228388990,3220,3220,3220,3220,0
20230920,165200,228388990,3220,3220,3220,3220,0
20230920,165100,228388990,3220,3220,3220,3220,0
20230920,165000,228388990,3220,3220,3220,3220,0
20230920,164900,228388990,3220,3220,3220,3220,0
20230920,164800,228388990,3220,3220,3220,3220,0
20230920,164700,228388990,3220,3220,3220,3220,0
20230920,164600,228388990,3220,3220,3220,3220,0
20230920,164500,228388990,3220,3220,3220,3220,1328
20230920,164400,228388990,3220,3220,3220,3220,0
20230920,164300,228388990,3220,3220,3220,3220,0
20230920,164200,228388990,3220,3220,3220,3220,0
20230920,164100,228388990,3220,3220,3220,3220,0
20230920,164000,228388990,3220,3220,3220,3220,0
20230920,163900,228388990,3220,3220,3220,3220,0
20230920,163800,228388990,3220,3220,3220,3220,0
20230920,163700,228388990,3220,3220,3220,3220,0
20230920,163600,228388990,3220,3220,3220,3220,0
20230920,163500,228388990,3220,3220,3220,3220,0
20230920,163400,228388990,3220,3220,3220,3220,0
20230920,163300,228388990,3220,3220,3220,3220,0
20230920,163200,228388990,3220,3220,3220,3220,0
20230920,163100,228388990,3220,3220,3220,3220,0
20230920,163000,228388990,3220,3220,3220,3220,0
20230920,162900,228388990,3220,3220,3220,3220,0
20230920,162800,228388990,3220,3220,3220,3220,0
20230920,162700,228388990,3220,3220,3220,3220,0
20230920,162600,228388990,3220,3220,3220,3220,0
20230920,162500,228388990,3220,3220,3220,3220,0
20230920,162400,228388990,3220,3220,3220,3220,0
20230920,162300,228388990,3220,3220,3220,3220,0
20230920,162200,228388990,3220,3220,3220,3220,0
20230920,162100,228388990,3220,3220,3220,3220,0
20230920,162000,228388990,3220,3220,3220,3220,0
20230920,161900,228388990,3220,3220,3220,3220,0
20230920,161800,228388990,3220,3220,3220,3220,0
20230920,161700,228388990,3220,3220,3220,3220,0
20230920,161600,228388990,3220,3220,3220,3220,0
20230920,161500,228388990,3220,3220,3220,3220,1328
20230920,161400,228388990,3220,3220,3220,3220,0
20230920,161300,228388990,3220,3220,3220,3220,0
20230920,161200,228388990,3220,3220,3220,3220,0
20230920,161100,228388990,3220,3220,3220,3220,0
20230920,161000,228388990,3220,3220,3220,3220,0
20230920,160900,228388990,3220,3220,3220,3220,0
20230920,160800,228388990,3220,3220,3220,3220,0
20230920,160700,228388990,3220,3220,3220,3220,0
20230920,160600,228388990,3220,3220,3220,3220,0
20230920,160500,228388990,3220,3220,3220,3220,0
20230920,160400,228388990,3220,3220,3220,3220,0
20230920,160300,228388990,3220,3220,3220,3220,0
20230920,160200,228388990,3220,3220,3220,3220,0
20230920,160100,228388990,3220,3220,3220,3220,0
20230920,160000,228388990,3220,3220,3220,3220,0
20230920,155900,228388990,3220,3220,3220,3220,0
20230920,155800,228388990,3220,3220,3220,3220,0
20230920,155700,228388990,3220,3220,3220,3220,0
20230920,155600,228388990,3220,3220,3220,3220,0
20230920,155500,228388990,3220,3220,3220,3220,0
20230920,155400,228388990,3220,3220,3220,3220,0
20230920,155300,228388990,3220,3220,3220,3220,0
20230920,155200,228388990,3220,3220,3220,3220,0
20230920,155100,228388990,3220,3220,3220,3220,0
20230920,155000,228388990,3220,3220,3220,3220,0
20230920,154900,228388990,3220,3220,3220,3220,0
20230920,154800,228388990,3220,3220,3220,3220,0
20230920,154700,228388990,3220,3220,3220,3220,0
20230920,154600,228388990,3220,3220,3220,3220,0
20230920,154500,228388990,3220,3220,3220,3220,1328
20230920,154400,228388990,3220,3220,3220,3220,0
20230920,154300,228388990,3220,3220,3220,3220,0
20230920,154200,228388990,3220,3220,3220,3220,0
20230920,154100,228388990,3220,3220,3220,3220,0
20230920,154000,228388990,3220,3220,3220,3220,0
20230920,153900,228388990,3220,3220,3220,3220,0
20230920,153800,228388990,3220,3220,3220,3220,0
20230920,153700,228388990,3220,3220,3220,3220,0
20230920,153600,228388990,3220,3220,3220,3220,0
20230920,153500,228388990,3220,3220,3220,3220,0
20230920,153400,228388990,3220,3220,3220,3220,0
20230920,153300,228388990,3220,3220,3220,3220,0
20230920,153200,228388990,3220,3220,3220,3220,0
20230920,153100,228388990,3220,3220,3220,3220,0
20230920,153000,228388990,3220,3220,3220,3220,1328
20230920,152900,224112830,3220,3220,3220,3220,0
20230920,152800,224112830,3220,3220,3220,3220,0
20230920,152700,224112830,3220,3220,3220,3220,0
20230920,152600,224112830,3220,3220,3220,3220,0
20230920,152500,224112830,3220,3220,3220,3220,0
20230920,152400,224112830,3220,3220,3220,3220,0
20230920,152300,224112830,3220,3220,3220,3220,0
20230920,152200,224112830,3220,3220,3220,3220,0
20230920,152100,224112830,3220,3220,3220,3220,0
20230920,152000,224112830,3220,3220,3220,3220,0
20230920,151900,224112830,3220,3220,3220,3220,7
20230920,151800,224090290,3225,3235,3235,3225,24
20230920,151700,224012790,3225,3225,3225,3225,24
20230920,151600,223935390,3220,3220,3220,3220,0
20230920,151500,223935390,3220,3230,3230,3220,1041
20230920,151400,220582200,3235,3235,3235,3235,12
20230920,151300,220543380,3235,3235,3235,3235,12
20230920,151200,220504560,3230,3235,3235,3230,162
20230920,151100,219981240,3235,3235,3235,3235,13
20230920,151000,219939185,3235,3220,3235,3220,294
20230920,150900,218989950,3220,3220,3220,3220,0
20230920,150800,218989950,3220,3230,3230,3220,30
20230920,150700,218893250,3220,3220,3220,3220,0
20230920,150600,218893250,3220,3220,3220,3220,0
20230920,150500,218893250,3220,3220,3220,3220,48
20230920,150400,218738690,3220,3220,3220,3220,450
20230920,150300,217289690,3220,3220,3220,3220,5
20230920,150200,217273590,3220,3220,3220,3220,0
20230920,150100,217273590,3220,3220,3220,3220,0
20230920,150000,217273590,3220,3220,3220,3220,45
20230920,145900,217128690,3235,3235,3235,3235,0
20230920,145800,217128690,3235,3235,3235,3235,50
20230920,145700,216966940,3220,3220,3220,3220,0
20230920,145600,216966940,3220,3220,3220,3220,410
20230920,145500,215646740,3220,3220,3220,3220,0
20230920,145400,215646740,3220,3220,3220,3220,45
20230920,145300,215501840,3220,3220,3220,3220,0
20230920,145200,215501840,3220,3220,3220,3220,247
20230920,145100,214706500,3230,3230,3230,3230,10
20230920,145000,214674200,3235,3235,3235,3235,0
20230920,144900,214674200,3235,3235,3235,3235,0
20230920,144800,214674200,3235,3235,3235,3235,6
20230920,144700,214654790,3220,3220,3220,3220,0
20230920,144600,214654790,3220,3220,3220,3220,41
20230920,144500,214522770,3235,3235,3235,3235,0
20230920,144400,214522770,3235,3235,3235,3235,0
20230920,144300,214522770,3235,3235,3235,3235,0
20230920,144200,214522770,3235,3235,3235,3235,0
20230920,144100,214522770,3235,3235,3235,3235,1
20230920,144000,214519535,3215,3215,3215,3215,0
20230920,143900,214519535,3215,3215,3215,3215,0
20230920,143800,214519535,3215,3220,3220,3215,50
20230920,143700,214358780,3215,3215,3215,3215,0
20230920,143600,214358780,3215,3215,3215,3215,0
20230920,143500,214358780,3215,3215,3215,3215,8
20230920,143400,214333060,3215,3215,3215,3215,0
20230920,143300,214333060,3215,3215,3215,3215,0
20230920,143200,214333060,3215,3215,3215,3215,0
20230920,143100,214333060,3215,3215,3215,3215,0
20230920,143000,214333060,3215,3220,3220,3215,47
20230920,142900,214181950,3235,3235,3235,3235,0
20230920,142800,214181950,3235,3235,3235,3235,0
20230920,142700,214181950,3235,3235,3235,3235,0
20230920,142600,214181950,3235,3235,3235,3235,0
20230920,142500,214181950,3235,3235,3235,3235,0
20230920,142400,214181950,3235,3235,3235,3235,0
20230920,142300,214181950,3235,3235,3235,3235,0
20230920,142200,214181950,3235,3235,3235,3235,11
20230920,142100,214146365,3240,3240,3240,3240,0
20230920,142000,214146365,3240,3240,3240,3240,0
20230920,141900,214146365,3240,3240,3240,3240,0
20230920,141800,214146365,3240,3240,3240,3240,0
20230920,141700,214146365,3240,3240,3240,3240,0
20230920,141600,214146365,3240,3240,3240,3240,0
20230920,141500,214146365,3240,3240,3240,3240,0
20230920,141400,214146365,3240,3240,3240,3240,0
20230920,141300,214146365,3240,3240,3245,3240,1455
20230920,141200,209432160,3240,3235,3240,3230,68
20230920,141100,209212090,3210,3220,3220,3210,26
20230920,141000,209128525,3240,3240,3240,3240,0
20230920,140900,209128525,3240,3240,3240,3240,0
20230920,140800,209128525,3240,3240,3245,3240,2883
20230920,140700,199787600,3240,3240,3240,3240,205
20230920,140600,199123400,3240,3240,3240,3240,0
20230920,140500,199123400,3240,3215,3240,3215,44
20230920,140400,198981900,3230,3225,3230,3225,2
20230920,140300,198975445,3225,3225,3225,3225,0
20230920,140200,198975445,3225,3225,3225,3225,0
20230920,140100,198975445,3225,3220,3225,3220,45
20230920,140000,198830325,3220,3220,3220,3220,0
20230920,135900,198830325,3220,3220,3220,3220,0
20230920,135800,198830325,3220,3220,3220,3220,0
20230920,135700,198830325,3220,3215,3220,3215,155
20230920,135600,198331245,3215,3215,3215,3215,0
20230920,135500,198331245,3215,3220,3220,3215,48
20230920,135400,198176905,3225,3225,3225,3225,1
20230920,135300,198173680,3225,3225,3225,3225,0
20230920,135200,198173680,3225,3225,3225,3225,0
20230920,135100,198173680,3225,3225,3225,3225,0
20230920,135000,198173680,3225,3225,3225,3225,0
20230920,134900,198173680,3225,3225,3225,3225,0
20230920,134800,198173680,3225,3235,3235,3225,16
20230920,134700,198121970,3255,3255,3255,3255,0
20230920,134600,198121970,3255,3240,3255,3240,308
20230920,134500,197121085,3240,3240,3240,3240,1
20230920,134400,197117845,3235,3235,3235,3235,7
20230920,134300,197095200,3235,3235,3235,3235,311
20230920,134200,196089115,3240,3240,3240,3240,0
20230920,134100,196089115,3240,3240,3240,3240,0
20230920,134000,196089115,3240,3240,3240,3240,49
20230920,133900,195930355,3255,3210,3255,3210,15851
20230920,133800,144352265,3210,3210,3210,3210,0
20230920,133700,144352265,3210,3210,3210,3210,10
20230920,133600,144320165,3200,3200,3200,3200,6
20230920,133500,144300965,3200,3200,3200,3200,0
20230920,133400,144300965,3200,3200,3200,3200,50
20230920,133300,144140965,3210,3210,3210,3210,0
20230920,133200,144140965,3210,3210,3210,3210,0
20230920,133100,144140965,3210,3210,3210,3210,10
20230920,133000,144108865,3200,3200,3200,3200,0
20230920,132900,144108865,3200,3200,3200,3200,0
20230920,132800,144108865,3200,3200,3200,3200,47
20230920,132700,143958465,3200,3200,3200,3200,0
20230920,132600,143958465,3200,3200,3200,3200,216
20230920,132500,143267265,3200,3200,3200,3200,0
20230920,132400,143267265,3200,3200,3200,3200,50
20230920,132300,143107265,3205,3205,3205,3205,0
20230920,132200,143107265,3205,3205,3205,3205,0
20230920,132100,143107265,3205,3205,3205,3205,0
20230920,132000,143107265,3205,3205,3205,3205,404
20230920,131900,141812445,3205,3205,3205,3205,48
20230920,131800,141658605,3215,3215,3215,3215,0
20230920,131700,141658605,3215,3215,3215,3215,0
20230920,131600,141658605,3215,3215,3215,3215,0
20230920,131500,141658605,3215,3215,3215,3215,0
20230920,131400,141658605,3215,3215,3215,3215,0
20230920,131300,141658605,3215,3215,3215,3215,0
20230920,131200,141658605,3215,3215,3215,3215,0
20230920,131100,141658605,3215,3215,3215,3215,78
20230920,131000,141407835,3195,3195,3195,3195,0
20230920,130900,141407835,3195,3200,3200,3195,544
20230920,130800,139667280,3200,3200,3200,3200,2498
20230920,130700,131673680,3200,3200,3200,3200,100
20230920,130600,131353680,3200,3200,3200,3200,0
20230920,130500,131353680,3200,3200,3200,3200,0
20230920,130400,131353680,3200,3200,3200,3200,313
20230920,130300,130352080,3200,3200,3200,3200,0
20230920,130200,130352080,3200,3200,3200,3200,0
20230920,130100,130352080,3200,3200,3200,3200,0
20230920,130000,130352080,3200,3200,3200,3200,0
20230920,125900,130352080,3200,3200,3200,3200,0
20230920,125800,130352080,3200,3200,3200,3200,0
20230920,125700,130352080,3200,3205,3205,3200,200
20230920,125600,129711915,3225,3225,3225,3225,0
20230920,125500,129711915,3225,3225,3225,3225,0
20230920,125400,129711915,3225,3225,3225,3225,0
20230920,125300,129711915,3225,3225,3225,3225,0
20230920,125200,129711915,3225,3225,3225,3225,0
20230920,125100,129711915,3225,3225,3225,3225,0
20230920,125000,129711915,3225,3225,3225,3225,0
20230920,124900,129711915,3225,3225,3225,3225,453
20230920,124800,128250990,3210,3210,3210,3210,0
20230920,124700,128250990,3210,3210,3210,3210,0
20230920,124600,128250990,3210,3210,3210,3210,0
20230920,124500,128250990,3210,3210,3210,3210,0
20230920,124400,128250990,3210,3210,3210,3210,0
20230920,124300,128250990,3210,3210,3210,3210,0
20230920,124200,128250990,3210,3210,3210,3210,0
20230920,124100,128250990,3210,3210,3210,3210,1000
20230920,124000,125040990,3200,3200,3200,3200,1
20230920,123900,125037790,3205,3205,3205,3205,0
20230920,123800,125037790,3205,3205,3205,3205,0
20230920,123700,125037790,3205,3205,3205,3205,0
20230920,123600,125037790,3205,3205,3205,3205,0
20230920,123500,125037790,3205,3205,3205,3205,0
20230920,123400,125037790,3205,3205,3205,3205,0
20230920,123300,125037790,3205,3205,3205,3205,0
20230920,123200,125037790,3205,3205,3205,3205,0
20230920,123100,125037790,3205,3205,3205,3205,0
20230920,123000,125037790,3205,3205,3205,3205,0
20230920,122900,125037790,3205,3205,3205,3205,0
20230920,122800,125037790,3205,3200,3205,3200,1866
20230920,122700,119066260,3200,3200,3200,3200,0
20230920,122600,119066260,3200,3200,3200,3200,0
20230920,122500,119066260,3200,3200,3200,3200,0
20230920,122400,119066260,3200,3200,3200,3200,0
20230920,122300,119066260,3200,3220,3220,3200,2350
20230920,122200,111534265,3215,3215,3215,3215,100
20230920,122100,111212765,3215,3215,3215,3215,9686
20230920,122000,80072275,3235,3235,3235,3235,0
20230920,121900,80072275,3235,3235,3235,3235,0
20230920,121800,80072275,3235,3235,3235,3235,0
20230920,121700,80072275,3235,3235,3235,3235,0
20230920,121600,80072275,3235,3235,3235,3235,0
20230920,121500,80072275,3235,3235,3235,3235,0
20230920,121400,80072275,3235,3235,3235,3235,0
20230920,121300,80072275,3235,3235,3235,3235,0
20230920,121200,80072275,3235,3235,3235,3235,0
20230920,121100,80072275,3235,3235,3235,3235,0
20230920,121000,80072275,3235,3235,3235,3235,0
20230920,120900,80072275,3235,3235,3235,3235,0
20230920,120800,80072275,3235,3235,3235,3235,0
20230920,120700,80072275,3235,3235,3235,3235,0
20230920,120600,80072275,3235,3235,3235,3235,10
20230920,120500,80039925,3235,3235,3235,3235,0
20230920,120400,80039925,3235,3235,3235,3235,0
20230920,120300,80039925,3235,3235,3235,3235,0
20230920,120200,80039925,3235,3235,3235,3235,0
20230920,120100,80039925,3235,3235,3235,3235,0
20230920,120000,80039925,3235,3235,3235,3235,1
20230920,115900,80036690,3220,3240,3240,3220,600
20230920,115800,78102670,3240,3240,3240,3240,0
20230920,115700,78102670,3240,3240,3240,3240,0
20230920,115600,78102670,3240,3240,3240,3240,0
20230920,115500,78102670,3240,3240,3240,3240,0
20230920,115400,78102670,3240,3240,3240,3240,0
20230920,115300,78102670,3240,3240,3240,3240,0
20230920,115200,78102670,3240,3240,3240,3240,0
20230920,115100,78102670,3240,3240,3240,3240,1
20230920,115000,78099430,3225,3230,3230,3225,60
20230920,114900,77905890,3230,3230,3230,3230,0
20230920,114800,77905890,3230,3230,3230,3230,0
20230920,114700,77905890,3230,3230,3230,3230,0
20230920,114600,77905890,3230,3230,3230,3230,0
20230920,114500,77905890,3230,3230,3230,3230,0
20230920,114400,77905890,3230,3230,3230,3230,0
20230920,114300,77905890,3230,3230,3230,3230,90
20230920,114200,77615190,3230,3245,3255,3230,400
20230920,114100,76316295,3240,3240,3240,3240,0
20230920,114000,76316295,3240,3240,3240,3240,0
20230920,113900,76316295,3240,3240,3240,3240,0
20230920,113800,76316295,3240,3240,3240,3240,0
20230920,113700,76316295,3240,3240,3240,3240,0
20230920,113600,76316295,3240,3240,3240,3240,25
20230920,113500,76235295,3240,3240,3240,3240,0
20230920,113400,76235295,3240,3240,3240,3240,0
20230920,113300,76235295,3240,3240,3240,3240,0
20230920,113200,76235295,3240,3240,3240,3240,0
20230920,113100,76235295,3240,3240,3240,3240,0
20230920,113000,76235295,3240,3240,3240,3240,0
20230920,112900,76235295,3240,3240,3240,3240,8
20230920,112800,76209375,3240,3240,3240,3240,0
20230920,112700,76209375,3240,3240,3240,3240,0
20230920,112600,76209375,3240,3240,3240,3240,0
20230920,112500,76209375,3240,3240,3240,3240,1
20230920,112400,76206135,3240,3240,3240,3240,1
20230920,112300,76202895,3240,3240,3240,3240,32
20230920,112200,76099215,3240,3240,3240,3240,0
20230920,112100,76099215,3240,3240,3240,3240,1
20230920,112000,76095975,3240,3240,3240,3240,3
20230920,111900,76086255,3240,3245,3245,3240,44
20230920,111800,75943480,3250,3250,3250,3250,50
20230920,111700,75780980,3260,3260,3260,3260,0
20230920,111600,75780980,3260,3260,3260,3260,0
20230920,111500,75780980,3260,3260,3260,3260,21
20230920,111400,75712520,3265,3265,3265,3265,0
20230920,111300,75712520,3265,3245,3265,3245,14
20230920,111200,75666950,3240,3240,3240,3240,0
20230920,111100,75666950,3240,3250,3270,3240,732
20230920,111000,73279715,3255,3255,3255,3255,0
20230920,110900,73279715,3255,3255,3255,3255,0
20230920,110800,73279715,3255,3255,3255,3255,32
20230920,110700,73175555,3255,3235,3255,3235,600
20230920,110600,71224475,3235,3235,3235,3235,4
20230920,110500,71211535,3245,3245,3245,3245,2
20230920,110400,71205045,3240,3245,3245,3240,2
20230920,110300,71198560,3260,3255,3260,3255,54
20230920,110200,71022530,3260,3260,3260,3260,0
20230920,110100,71022530,3260,3260,3260,3260,0
20230920,110000,71022530,3260,3255,3260,3255,34
20230920,105900,70911750,3260,3260,3260,3260,0
20230920,105800,70911750,3260,3250,3260,3245,41
20230920,105700,70778495,3260,3245,3260,3245,262
20230920,105600,69926975,3250,3250,3250,3250,0
20230920,105500,69926975,3250,3250,3250,3250,0
20230920,105400,69926975,3250,3250,3250,3250,0
20230920,105300,69926975,3250,3250,3250,3250,0
20230920,105200,69926975,3250,3250,3250,3250,0
20230920,105100,69926975,3250,3205,3250,3205,2482
20230920,105000,61871715,3230,3230,3230,3230,0
20230920,104900,61871715,3230,3230,3230,3230,0
20230920,104800,61871715,3230,3230,3230,3230,0
20230920,104700,61871715,3230,3210,3230,3210,1564
20230920,104600,56832225,3195,3195,3195,3195,0
20230920,104500,56832225,3195,3195,3195,3195,0
20230920,104400,56832225,3195,3195,3195,3195,1
20230920,104300,56829030,3195,3195,3195,3195,0
20230920,104200,56829030,3195,3195,3195,3195,0
20230920,104100,56829030,3195,3195,3195,3195,125
20230920,104000,56429655,3200,3210,3210,3200,1788
20230920,103900,50707755,3205,3205,3205,3205,1569
20230920,103800,45679110,3210,3210,3210,3210,0
20230920,103700,45679110,3210,3210,3210,3210,0
20230920,103600,45679110,3210,3210,3210,3210,0
20230920,103500,45679110,3210,3210,3210,3210,0
20230920,103400,45679110,3210,3210,3210,3210,0
20230920,103300,45679110,3210,3210,3210,3210,3
20230920,103200,45669480,3215,3215,3215,3215,0
20230920,103100,45669480,3215,3215,3215,3215,0
20230920,103000,45669480,3215,3215,3215,3215,0
20230920,102900,45669480,3215,3215,3215,3215,0
20230920,102800,45669480,3215,3215,3215,3215,0
20230920,102700,45669480,3215,3215,3215,3215,250
20230920,102600,44865730,3215,3215,3215,3215,0
20230920,102500,44865730,3215,3215,3215,3215,37
20230920,102400,44746775,3215,3215,3215,3215,0
20230920,102300,44746775,3215,3215,3215,3215,0
20230920,102200,44746775,3215,3215,3215,3215,0
20230920,102100,44746775,3215,3215,3215,3215,0
20230920,102000,44746775,3215,3215,3215,3215,0
20230920,101900,44746775,3215,3215,3215,3215,0
20230920,101800,44746775,3215,3215,3215,3215,0
20230920,101700,44746775,3215,3215,3215,3215,0
20230920,101600,44746775,3215,3215,3215,3215,0
20230920,101500,44746775,3215,3215,3215,3215,0
20230920,101400,44746775,3215,3215,3215,3215,0
20230920,101300,44746775,3215,3215,3215,3215,5
20230920,101200,44730700,3215,3215,3215,3215,200
20230920,101100,44087700,3215,3215,3215,3215,10
20230920,101000,44055550,3215,3215,3215,3215,0
20230920,100900,44055550,3215,3215,3215,3215,0
20230920,100800,44055550,3215,3215,3215,3215,0
20230920,100700,44055550,3215,3215,3215,3215,22
20230920,100600,43984820,3220,3220,3220,3220,0
20230920,100500,43984820,3220,3220,3220,3220,0
20230920,100400,43984820,3220,3220,3220,3220,0
20230920,100300,43984820,3220,3220,3220,3220,0
20230920,100200,43984820,3220,3220,3220,3220,0
20230920,100100,43984820,3220,3220,3220,3220,0
20230920,100000,43984820,3220,3220,3220,3220,0
20230920,095900,43984820,3220,3220,3220,3220,0
20230920,095800,43984820,3220,3220,3220,3220,0
20230920,095700,43984820,3220,3220,3220,3220,0
20230920,095600,43984820,3220,3220,3220,3220,0
20230920,095500,43984820,3220,3220,3220,3220,0
20230920,095400,43984820,3220,3220,3220,3220,0
20230920,095300,43984820,3220,3220,3220,3220,0
20230920,095200,43984820,3220,3215,3220,3215,56
20230920,095100,43804675,3220,3220,3220,3220,0
20230920,095000,43804675,3220,3220,3220,3220,121
20230920,094900,43415055,3215,3215,3215,3215,752
20230920,094800,40997375,3215,3215,3215,3215,548
20230920,094700,39235555,3220,3220,3220,3220,0
20230920,094600,39235555,3220,3220,3220,3220,0
20230920,094500,39235555,3220,3220,3220,3220,159
20230920,094400,38723575,3220,3220,3220,3220,0
20230920,094300,38723575,3220,3220,3220,3220,159
20230920,094200,38211595,3225,3225,3225,3225,0
20230920,094100,38211595,3225,3225,3225,3225,0
20230920,094000,38211595,3225,3225,3225,3225,0
20230920,093900,38211595,3225,3225,3225,3225,20
20230920,093800,38147095,3225,3220,3225,3205,1300
20230920,093700,33970670,3220,3215,3220,3215,207
20230920,093600,33305080,3215,3215,3215,3215,2
20230920,093500,33298650,3210,3210,3210,3210,0
20230920,093400,33298650,3210,3210,3210,3210,0
20230920,093300,33298650,3210,3210,3210,3210,297
20230920,093200,32345280,3210,3210,3210,3210,0
20230920,093100,32345280,3210,3210,3210,3210,0
20230920,093000,32345280,3210,3210,3210,3210,0
20230920,092900,32345280,3210,3210,3210,3210,117
20230920,092800,31969710,3215,3215,3215,3215,27
20230920,092700,31882905,3215,3215,3215,3215,0
20230920,092600,31882905,3215,3215,3215,3215,9
20230920,092500,31853970,3215,3215,3215,3215,0
20230920,092400,31853970,3215,3215,3215,3215,0
20230920,092300,31853970,3215,3215,3215,3215,5
20230920,092200,31837895,3215,3215,3215,3215,9
20230920,092100,31808960,3220,3220,3220,3220,0
20230920,092000,31808960,3220,3220,3220,3220,0
20230920,091900,31808960,3220,3220,3220,3220,561
20230920,091800,30002540,3220,3220,3220,3220,27
20230920,091700,29915600,3220,3220,3220,3220,53
20230920,091600,29744940,3220,3220,3220,3220,0
20230920,091500,29744940,3220,3220,3220,3220,0
20230920,091400,29744940,3220,3215,3220,3215,183
20230920,091300,29155860,3230,3230,3230,3230,0
20230920,091200,29155860,3230,3215,3230,3215,1008
20230920,091100,25901520,3220,3220,3220,3220,0
20230920,091000,25901520,3220,3220,3220,3220,627
20230920,090900,23882580,3200,3200,3200,3200,0
20230920,090800,23882580,3200,3220,3220,3200,5000
20230920,090700,7850710,3225,3220,3225,3220,49
20230920,090600,7692910,3215,3210,3215,3210,8
20230920,090500,7667210,3200,3200,3200,3200,0
20230920,090400,7667210,3200,3200,3200,3200,47
20230920,090300,7516810,3200,3200,3200,3200,271
20230920,090200,6649610,3200,3200,3200,3200,0
20230920,090100,6649610,3200,3200,3200,3200,1749
20230920,090000,1052810,3205,3200,3205,3200,329