KissMeData/033200/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,190600,27646930,4440,4440,4440,4440,66
20230920,190500,27646930,4440,4440,4440,4440,0
20230920,190400,27646930,4440,4440,4440,4440,0
20230920,190300,27646930,4440,4440,4440,4440,0
20230920,190200,27646930,4440,4440,4440,4440,0
20230920,190100,27646930,4440,4440,4440,4440,0
20230920,190000,27646930,4440,4440,4440,4440,0
20230920,185900,27646930,4440,4440,4440,4440,0
20230920,185800,27646930,4440,4440,4440,4440,0
20230920,185700,27646930,4440,4440,4440,4440,0
20230920,185600,27646930,4440,4440,4440,4440,0
20230920,185500,27646930,4440,4440,4440,4440,0
20230920,185400,27646930,4440,4440,4440,4440,0
20230920,185300,27646930,4440,4440,4440,4440,0
20230920,185200,27646930,4440,4440,4440,4440,0
20230920,185100,27646930,4440,4440,4440,4440,0
20230920,185000,27646930,4440,4440,4440,4440,0
20230920,184900,27646930,4440,4440,4440,4440,0
20230920,184800,27646930,4440,4440,4440,4440,0
20230920,184700,27646930,4440,4440,4440,4440,0
20230920,184600,27646930,4440,4440,4440,4440,0
20230920,184500,27646930,4440,4440,4440,4440,0
20230920,184400,27646930,4440,4440,4440,4440,0
20230920,184300,27646930,4440,4440,4440,4440,0
20230920,184200,27646930,4440,4440,4440,4440,0
20230920,184100,27646930,4440,4440,4440,4440,0
20230920,184000,27646930,4440,4440,4440,4440,0
20230920,183900,27646930,4440,4440,4440,4440,0
20230920,183800,27646930,4440,4440,4440,4440,0
20230920,183700,27646930,4440,4440,4440,4440,0
20230920,183600,27646930,4440,4440,4440,4440,66
20230920,183500,27646930,4440,4440,4440,4440,0
20230920,183400,27646930,4440,4440,4440,4440,0
20230920,183300,27646930,4440,4440,4440,4440,0
20230920,183200,27646930,4440,4440,4440,4440,0
20230920,183100,27646930,4440,4440,4440,4440,0
20230920,183000,27646930,4440,4440,4440,4440,0
20230920,182900,27646930,4440,4440,4440,4440,0
20230920,182800,27646930,4440,4440,4440,4440,0
20230920,182700,27646930,4440,4440,4440,4440,0
20230920,182600,27646930,4440,4440,4440,4440,0
20230920,182500,27646930,4440,4440,4440,4440,0
20230920,182400,27646930,4440,4440,4440,4440,0
20230920,182300,27646930,4440,4440,4440,4440,0
20230920,182200,27646930,4440,4440,4440,4440,0
20230920,182100,27646930,4440,4440,4440,4440,0
20230920,182000,27646930,4440,4440,4440,4440,0
20230920,181900,27646930,4440,4440,4440,4440,0
20230920,181800,27646930,4440,4440,4440,4440,0
20230920,181700,27646930,4440,4440,4440,4440,0
20230920,181600,27646930,4440,4440,4440,4440,0
20230920,181500,27646930,4440,4440,4440,4440,0
20230920,181400,27646930,4440,4440,4440,4440,0
20230920,181300,27646930,4440,4440,4440,4440,0
20230920,181200,27646930,4440,4440,4440,4440,0
20230920,181100,27646930,4440,4440,4440,4440,0
20230920,181000,27646930,4440,4440,4440,4440,0
20230920,180900,27646930,4440,4440,4440,4440,0
20230920,180800,27646930,4440,4440,4440,4440,0
20230920,180700,27646930,4440,4440,4440,4440,0
20230920,180600,27646930,4440,4440,4440,4440,66
20230920,180500,27646930,4440,4440,4440,4440,0
20230920,180400,27646930,4440,4440,4440,4440,0
20230920,180300,27646930,4440,4440,4440,4440,0
20230920,180200,27646930,4440,4440,4440,4440,0
20230920,180100,27646930,4440,4440,4440,4440,0
20230920,180000,27646930,4440,4440,4440,4440,0
20230920,175900,27646930,4440,4440,4440,4440,0
20230920,175800,27646930,4440,4440,4440,4440,0
20230920,175700,27646930,4440,4440,4440,4440,0
20230920,175600,27646930,4440,4440,4440,4440,0
20230920,175500,27646930,4440,4440,4440,4440,0
20230920,175400,27646930,4440,4440,4440,4440,0
20230920,175300,27646930,4440,4440,4440,4440,0
20230920,175200,27646930,4440,4440,4440,4440,0
20230920,175100,27646930,4440,4440,4440,4440,0
20230920,175000,27646930,4440,4440,4440,4440,0
20230920,174900,27646930,4440,4440,4440,4440,0
20230920,174800,27646930,4440,4440,4440,4440,0
20230920,174700,27646930,4440,4440,4440,4440,0
20230920,174600,27646930,4440,4440,4440,4440,0
20230920,174500,27646930,4440,4440,4440,4440,0
20230920,174400,27646930,4440,4440,4440,4440,0
20230920,174300,27646930,4440,4440,4440,4440,0
20230920,174200,27646930,4440,4440,4440,4440,0
20230920,174100,27646930,4440,4440,4440,4440,0
20230920,174000,27646930,4440,4440,4440,4440,0
20230920,173900,27646930,4440,4440,4440,4440,0
20230920,173800,27646930,4440,4440,4440,4440,0
20230920,173700,27646930,4440,4440,4440,4440,0
20230920,173600,27646930,4440,4440,4440,4440,66
20230920,173500,27646930,4440,4440,4440,4440,0
20230920,173400,27646930,4440,4440,4440,4440,0
20230920,173300,27646930,4440,4440,4440,4440,0
20230920,173200,27646930,4440,4440,4440,4440,0
20230920,173100,27646930,4440,4440,4440,4440,0
20230920,173000,27646930,4440,4440,4440,4440,0
20230920,172900,27646930,4440,4440,4440,4440,0
20230920,172800,27646930,4440,4440,4440,4440,0
20230920,172700,27646930,4440,4440,4440,4440,0
20230920,172600,27646930,4440,4440,4440,4440,0
20230920,172500,27646930,4440,4440,4440,4440,0
20230920,172400,27646930,4440,4440,4440,4440,0
20230920,172300,27646930,4440,4440,4440,4440,0
20230920,172200,27646930,4440,4440,4440,4440,0
20230920,172100,27646930,4440,4440,4440,4440,0
20230920,172000,27646930,4440,4440,4440,4440,0
20230920,171900,27646930,4440,4440,4440,4440,0
20230920,171800,27646930,4440,4440,4440,4440,0
20230920,171700,27646930,4440,4440,4440,4440,0
20230920,171600,27646930,4440,4440,4440,4440,0
20230920,171500,27646930,4440,4440,4440,4440,0
20230920,171400,27646930,4440,4440,4440,4440,0
20230920,171300,27646930,4440,4440,4440,4440,0
20230920,171200,27646930,4440,4440,4440,4440,0
20230920,171100,27646930,4440,4440,4440,4440,0
20230920,171000,27646930,4440,4440,4440,4440,0
20230920,170900,27646930,4440,4440,4440,4440,0
20230920,170800,27646930,4440,4440,4440,4440,0
20230920,170700,27646930,4440,4440,4440,4440,0
20230920,170600,27646930,4440,4440,4440,4440,66
20230920,170500,27646930,4440,4440,4440,4440,0
20230920,170400,27646930,4440,4440,4440,4440,0
20230920,170300,27646930,4440,4440,4440,4440,0
20230920,170200,27646930,4440,4440,4440,4440,0
20230920,170100,27646930,4440,4440,4440,4440,0
20230920,170000,27646930,4440,4440,4440,4440,0
20230920,165900,27646930,4440,4440,4440,4440,0
20230920,165800,27646930,4440,4440,4440,4440,0
20230920,165700,27646930,4440,4440,4440,4440,0
20230920,165600,27646930,4440,4440,4440,4440,0
20230920,165500,27646930,4440,4440,4440,4440,0
20230920,165400,27646930,4440,4440,4440,4440,0
20230920,165300,27646930,4440,4440,4440,4440,0
20230920,165200,27646930,4440,4440,4440,4440,0
20230920,165100,27646930,4440,4440,4440,4440,0
20230920,165000,27646930,4440,4440,4440,4440,0
20230920,164900,27646930,4440,4440,4440,4440,0
20230920,164800,27646930,4440,4440,4440,4440,0
20230920,164700,27646930,4440,4440,4440,4440,0
20230920,164600,27646930,4440,4440,4440,4440,0
20230920,164500,27646930,4440,4440,4440,4440,0
20230920,164400,27646930,4440,4440,4440,4440,0
20230920,164300,27646930,4440,4440,4440,4440,0
20230920,164200,27646930,4440,4440,4440,4440,0
20230920,164100,27646930,4440,4440,4440,4440,0
20230920,164000,27646930,4440,4440,4440,4440,0
20230920,163900,27646930,4440,4440,4440,4440,0
20230920,163800,27646930,4440,4440,4440,4440,0
20230920,163700,27646930,4440,4440,4440,4440,0
20230920,163600,27646930,4440,4440,4440,4440,66
20230920,163500,27646930,4440,4440,4440,4440,0
20230920,163400,27646930,4440,4440,4440,4440,0
20230920,163300,27646930,4440,4440,4440,4440,0
20230920,163200,27646930,4440,4440,4440,4440,0
20230920,163100,27646930,4440,4440,4440,4440,0
20230920,163000,27646930,4440,4440,4440,4440,0
20230920,162900,27646930,4440,4440,4440,4440,0
20230920,162800,27646930,4440,4440,4440,4440,0
20230920,162700,27646930,4440,4440,4440,4440,0
20230920,162600,27646930,4440,4440,4440,4440,0
20230920,162500,27646930,4440,4440,4440,4440,0
20230920,162400,27646930,4440,4440,4440,4440,0
20230920,162300,27646930,4440,4440,4440,4440,0
20230920,162200,27646930,4440,4440,4440,4440,0
20230920,162100,27646930,4440,4440,4440,4440,0
20230920,162000,27646930,4440,4440,4440,4440,0
20230920,161900,27646930,4440,4440,4440,4440,0
20230920,161800,27646930,4440,4440,4440,4440,0
20230920,161700,27646930,4440,4440,4440,4440,0
20230920,161600,27646930,4440,4440,4440,4440,0
20230920,161500,27646930,4440,4440,4440,4440,0
20230920,161400,27646930,4440,4440,4440,4440,0
20230920,161300,27646930,4440,4440,4440,4440,0
20230920,161200,27646930,4440,4440,4440,4440,0
20230920,161100,27646930,4440,4440,4440,4440,0
20230920,161000,27646930,4440,4440,4440,4440,0
20230920,160900,27646930,4440,4440,4440,4440,0
20230920,160800,27646930,4440,4440,4440,4440,0
20230920,160700,27646930,4440,4440,4440,4440,0
20230920,160600,27646930,4440,4440,4440,4440,66
20230920,160500,27646930,4440,4440,4440,4440,0
20230920,160400,27646930,4440,4440,4440,4440,0
20230920,160300,27646930,4440,4440,4440,4440,0
20230920,160200,27646930,4440,4440,4440,4440,0
20230920,160100,27646930,4440,4440,4440,4440,0
20230920,160000,27646930,4440,4440,4440,4440,0
20230920,155900,27646930,4440,4440,4440,4440,0
20230920,155800,27646930,4440,4440,4440,4440,0
20230920,155700,27646930,4440,4440,4440,4440,0
20230920,155600,27646930,4440,4440,4440,4440,0
20230920,155500,27646930,4440,4440,4440,4440,0
20230920,155400,27646930,4440,4440,4440,4440,0
20230920,155300,27646930,4440,4440,4440,4440,0
20230920,155200,27646930,4440,4440,4440,4440,0
20230920,155100,27646930,4440,4440,4440,4440,0
20230920,155000,27646930,4440,4440,4440,4440,0
20230920,154900,27646930,4440,4440,4440,4440,0
20230920,154800,27646930,4440,4440,4440,4440,0
20230920,154700,27646930,4440,4440,4440,4440,0
20230920,154600,27646930,4440,4440,4440,4440,0
20230920,154500,27646930,4440,4440,4440,4440,0
20230920,154400,27646930,4440,4440,4440,4440,0
20230920,154300,27646930,4440,4440,4440,4440,0
20230920,154200,27646930,4440,4440,4440,4440,0
20230920,154100,27646930,4440,4440,4440,4440,0
20230920,154000,27646930,4440,4440,4440,4440,0
20230920,153900,27646930,4440,4440,4440,4440,0
20230920,153800,27646930,4440,4440,4440,4440,0
20230920,153700,27646930,4440,4440,4440,4440,0
20230920,153600,27646930,4440,4440,4440,4440,66
20230920,153500,27646930,4440,4440,4440,4440,0
20230920,153400,27646930,4440,4440,4440,4440,0
20230920,153300,27646930,4440,4440,4440,4440,0
20230920,153200,27646930,4440,4440,4440,4440,0
20230920,153100,27646930,4440,4440,4440,4440,0
20230920,153000,27646930,4440,4440,4440,4440,66
20230920,152900,27353890,4445,4445,4445,4445,0
20230920,152800,27353890,4445,4445,4445,4445,0
20230920,152700,27353890,4445,4445,4445,4445,0
20230920,152600,27353890,4445,4445,4445,4445,0
20230920,152500,27353890,4445,4445,4445,4445,0
20230920,152400,27353890,4445,4445,4445,4445,0
20230920,152300,27353890,4445,4445,4445,4445,0
20230920,152200,27353890,4445,4445,4445,4445,0
20230920,152100,27353890,4445,4445,4445,4445,0
20230920,152000,27353890,4445,4445,4445,4445,0
20230920,151900,27353890,4445,4445,4445,4445,34
20230920,151800,27202760,4445,4445,4445,4445,1
20230920,151700,27198315,4445,4400,4445,4400,25
20230920,151600,27088255,4400,4400,4400,4400,0
20230920,151500,27088255,4400,4385,4400,4385,249
20230920,151400,25996375,4390,4390,4390,4390,0
20230920,151300,25996375,4390,4390,4390,4390,0
20230920,151200,25996375,4390,4385,4390,4385,14
20230920,151100,25934970,4385,4385,4385,4385,0
20230920,151000,25934970,4385,4385,4385,4385,0
20230920,150900,25934970,4385,4385,4385,4385,1
20230920,150800,25930585,4400,4400,4400,4400,0
20230920,150700,25930585,4400,4400,4400,4400,0
20230920,150600,25930585,4400,4400,4400,4400,0
20230920,150500,25930585,4400,4400,4400,4400,0
20230920,150400,25930585,4400,4390,4400,4390,259
20230920,150300,24793565,4385,4385,4385,4385,0
20230920,150200,24793565,4385,4385,4385,4385,13
20230920,150100,24736560,4385,4380,4385,4380,50
20230920,150000,24517315,4380,4380,4380,4380,50
20230920,145900,24298315,4385,4380,4385,4380,100
20230920,145800,23859840,4375,4375,4375,4375,0
20230920,145700,23859840,4375,4375,4375,4375,0
20230920,145600,23859840,4375,4375,4375,4375,0
20230920,145500,23859840,4375,4375,4375,4375,0
20230920,145400,23859840,4375,4375,4375,4375,0
20230920,145300,23859840,4375,4375,4375,4375,0
20230920,145200,23859840,4375,4375,4375,4375,0
20230920,145100,23859840,4375,4375,4375,4375,0
20230920,145000,23859840,4375,4375,4375,4375,0
20230920,144900,23859840,4375,4375,4375,4375,0
20230920,144800,23859840,4375,4375,4375,4375,0
20230920,144700,23859840,4375,4375,4375,4375,0
20230920,144600,23859840,4375,4375,4375,4375,199
20230920,144500,22989215,4375,4375,4375,4375,15
20230920,144400,22923590,4380,4380,4380,4380,0
20230920,144300,22923590,4380,4380,4380,4380,0
20230920,144200,22923590,4380,4380,4380,4380,5
20230920,144100,22901690,4390,4390,4390,4390,1
20230920,144000,22897300,4410,4410,4410,4410,0
20230920,143900,22897300,4410,4410,4410,4410,0
20230920,143800,22897300,4410,4410,4410,4410,0
20230920,143700,22897300,4410,4410,4410,4410,0
20230920,143600,22897300,4410,4410,4410,4410,0
20230920,143500,22897300,4410,4410,4410,4410,0
20230920,143400,22897300,4410,4410,4410,4410,0
20230920,143300,22897300,4410,4410,4410,4410,0
20230920,143200,22897300,4410,4410,4410,4410,0
20230920,143100,22897300,4410,4410,4410,4410,0
20230920,143000,22897300,4410,4410,4410,4410,0
20230920,142900,22897300,4410,4410,4410,4410,0
20230920,142800,22897300,4410,4410,4410,4410,0
20230920,142700,22897300,4410,4410,4410,4410,1
20230920,142600,22892890,4410,4410,4410,4410,0
20230920,142500,22892890,4410,4410,4410,4410,0
20230920,142400,22892890,4410,4410,4410,4410,0
20230920,142300,22892890,4410,4410,4410,4410,0
20230920,142200,22892890,4410,4410,4410,4410,0
20230920,142100,22892890,4410,4410,4410,4410,0
20230920,142000,22892890,4410,4410,4410,4410,0
20230920,141900,22892890,4410,4410,4410,4410,0
20230920,141800,22892890,4410,4410,4410,4410,0
20230920,141700,22892890,4410,4410,4410,4410,0
20230920,141600,22892890,4410,4410,4410,4410,0
20230920,141500,22892890,4410,4410,4410,4410,0
20230920,141400,22892890,4410,4410,4410,4410,1
20230920,141300,22888480,4370,4370,4370,4370,0
20230920,141200,22888480,4370,4370,4370,4370,0
20230920,141100,22888480,4370,4370,4370,4370,0
20230920,141000,22888480,4370,4370,4370,4370,0
20230920,140900,22888480,4370,4370,4370,4370,0
20230920,140800,22888480,4370,4370,4370,4370,0
20230920,140700,22888480,4370,4370,4370,4370,0
20230920,140600,22888480,4370,4370,4370,4370,0
20230920,140500,22888480,4370,4370,4370,4370,0
20230920,140400,22888480,4370,4370,4370,4370,0
20230920,140300,22888480,4370,4370,4370,4370,0
20230920,140200,22888480,4370,4370,4370,4370,0
20230920,140100,22888480,4370,4370,4370,4370,0
20230920,140000,22888480,4370,4375,4375,4370,229
20230920,135900,21887745,4370,4370,4370,4370,224
20230920,135800,20908865,4370,4370,4370,4370,0
20230920,135700,20908865,4370,4370,4370,4370,0
20230920,135600,20908865,4370,4370,4370,4370,0
20230920,135500,20908865,4370,4370,4370,4370,0
20230920,135400,20908865,4370,4370,4370,4370,0
20230920,135300,20908865,4370,4370,4370,4370,0
20230920,135200,20908865,4370,4370,4370,4370,0
20230920,135100,20908865,4370,4380,4380,4370,1228
20230920,135000,15534175,4380,4380,4380,4380,0
20230920,134900,15534175,4380,4380,4380,4380,0
20230920,134800,15534175,4380,4380,4380,4380,0
20230920,134700,15534175,4380,4380,4380,4380,2
20230920,134600,15525415,4410,4410,4410,4410,0
20230920,134500,15525415,4410,4410,4410,4410,1
20230920,134400,15521005,4380,4380,4380,4380,0
20230920,134300,15521005,4380,4380,4380,4380,237
20230920,134200,14482945,4410,4410,4410,4410,0
20230920,134100,14482945,4410,4410,4410,4410,0
20230920,134000,14482945,4410,4410,4410,4410,0
20230920,133900,14482945,4410,4410,4410,4410,0
20230920,133800,14482945,4410,4410,4410,4410,0
20230920,133700,14482945,4410,4410,4410,4410,0
20230920,133600,14482945,4410,4410,4410,4410,0
20230920,133500,14482945,4410,4410,4410,4410,0
20230920,133400,14482945,4410,4410,4410,4410,0
20230920,133300,14482945,4410,4410,4410,4410,0
20230920,133200,14482945,4410,4410,4410,4410,0
20230920,133100,14482945,4410,4410,4410,4410,0
20230920,133000,14482945,4410,4410,4410,4410,0
20230920,132900,14482945,4410,4410,4410,4410,0
20230920,132800,14482945,4410,4410,4410,4410,1
20230920,132700,14478535,4380,4380,4380,4380,0
20230920,132600,14478535,4380,4380,4380,4380,0
20230920,132500,14478535,4380,4380,4380,4380,0
20230920,132400,14478535,4380,4380,4380,4380,0
20230920,132300,14478535,4380,4380,4380,4380,0
20230920,132200,14478535,4380,4380,4380,4380,0
20230920,132100,14478535,4380,4380,4380,4380,0
20230920,132000,14478535,4380,4380,4380,4380,40
20230920,131900,14303335,4380,4380,4380,4380,0
20230920,131800,14303335,4380,4380,4380,4380,0
20230920,131700,14303335,4380,4380,4380,4380,0
20230920,131600,14303335,4380,4380,4380,4380,0
20230920,131500,14303335,4380,4380,4380,4380,0
20230920,131400,14303335,4380,4380,4380,4380,0
20230920,131300,14303335,4380,4380,4380,4380,0
20230920,131200,14303335,4380,4380,4380,4380,50
20230920,131100,14084335,4380,4380,4380,4380,0
20230920,131000,14084335,4380,4380,4380,4380,0
20230920,130900,14084335,4380,4380,4380,4380,0
20230920,130800,14084335,4380,4400,4400,4380,1000
20230920,130700,9701795,4410,4410,4410,4410,0
20230920,130600,9701795,4410,4410,4410,4410,0
20230920,130500,9701795,4410,4410,4410,4410,0
20230920,130400,9701795,4410,4410,4410,4410,0
20230920,130300,9701795,4410,4410,4410,4410,0
20230920,130200,9701795,4410,4410,4410,4410,23
20230920,130100,9600365,4400,4400,4400,4400,116
20230920,130000,9089965,4400,4400,4400,4400,0
20230920,125900,9089965,4400,4400,4400,4400,0
20230920,125800,9089965,4400,4400,4400,4400,0
20230920,125700,9089965,4400,4400,4400,4400,0
20230920,125600,9089965,4400,4400,4400,4400,0
20230920,125500,9089965,4400,4400,4400,4400,55
20230920,125400,8847965,4390,4390,4390,4390,0
20230920,125300,8847965,4390,4390,4390,4390,0
20230920,125200,8847965,4390,4390,4390,4390,0
20230920,125100,8847965,4390,4390,4390,4390,0
20230920,125000,8847965,4390,4390,4390,4390,0
20230920,124900,8847965,4390,4390,4390,4390,0
20230920,124800,8847965,4390,4390,4390,4390,0
20230920,124700,8847965,4390,4390,4390,4390,1
20230920,124600,8843575,4400,4400,4400,4400,0
20230920,124500,8843575,4400,4400,4400,4400,0
20230920,124400,8843575,4400,4400,4400,4400,0
20230920,124300,8843575,4400,4400,4400,4400,0
20230920,124200,8843575,4400,4400,4400,4400,0
20230920,124100,8843575,4400,4400,4400,4400,0
20230920,124000,8843575,4400,4400,4400,4400,0
20230920,123900,8843575,4400,4400,4400,4400,0
20230920,123800,8843575,4400,4400,4400,4400,0
20230920,123700,8843575,4400,4400,4400,4400,0
20230920,123600,8843575,4400,4400,4400,4400,36
20230920,123500,8685175,4385,4385,4385,4385,0
20230920,123400,8685175,4385,4385,4385,4385,0
20230920,123300,8685175,4385,4385,4385,4385,0
20230920,123200,8685175,4385,4385,4385,4385,0
20230920,123100,8685175,4385,4385,4385,4385,0
20230920,123000,8685175,4385,4385,4385,4385,9
20230920,122900,8645710,4390,4390,4390,4390,5
20230920,122800,8623760,4385,4385,4385,4385,0
20230920,122700,8623760,4385,4385,4385,4385,0
20230920,122600,8623760,4385,4385,4385,4385,0
20230920,122500,8623760,4385,4385,4385,4385,0
20230920,122400,8623760,4385,4385,4385,4385,0
20230920,122300,8623760,4385,4385,4385,4385,0
20230920,122200,8623760,4385,4385,4385,4385,0
20230920,122100,8623760,4385,4385,4385,4385,0
20230920,122000,8623760,4385,4385,4385,4385,100
20230920,121900,8185260,4385,4385,4385,4385,0
20230920,121800,8185260,4385,4385,4385,4385,0
20230920,121700,8185260,4385,4385,4385,4385,0
20230920,121600,8185260,4385,4385,4385,4385,0
20230920,121500,8185260,4385,4385,4385,4385,0
20230920,121400,8185260,4385,4385,4385,4385,0
20230920,121300,8185260,4385,4385,4385,4385,0
20230920,121200,8185260,4385,4385,4385,4385,0
20230920,121100,8185260,4385,4385,4385,4385,0
20230920,121000,8185260,4385,4385,4385,4385,0
20230920,120900,8185260,4385,4385,4385,4385,0
20230920,120800,8185260,4385,4385,4385,4385,0
20230920,120700,8185260,4385,4385,4385,4385,0
20230920,120600,8185260,4385,4385,4385,4385,0
20230920,120500,8185260,4385,4385,4385,4385,0
20230920,120400,8185260,4385,4385,4385,4385,0
20230920,120300,8185260,4385,4385,4385,4385,2
20230920,120200,8176490,4385,4385,4385,4385,0
20230920,120100,8176490,4385,4385,4385,4385,0
20230920,120000,8176490,4385,4385,4385,4385,0
20230920,115900,8176490,4385,4385,4385,4385,0
20230920,115800,8176490,4385,4385,4385,4385,0
20230920,115700,8176490,4385,4385,4385,4385,0
20230920,115600,8176490,4385,4385,4385,4385,0
20230920,115500,8176490,4385,4385,4385,4385,1
20230920,115400,8172105,4385,4385,4385,4385,0
20230920,115300,8172105,4385,4385,4385,4385,0
20230920,115200,8172105,4385,4385,4385,4385,1
20230920,115100,8167720,4385,4385,4385,4385,0
20230920,115000,8167720,4385,4385,4385,4385,0
20230920,114900,8167720,4385,4385,4385,4385,0
20230920,114800,8167720,4385,4385,4385,4385,0
20230920,114700,8167720,4385,4385,4385,4385,0
20230920,114600,8167720,4385,4385,4385,4385,1
20230920,114500,8163335,4385,4385,4385,4385,0
20230920,114400,8163335,4385,4385,4385,4385,0
20230920,114300,8163335,4385,4385,4385,4385,0
20230920,114200,8163335,4385,4390,4390,4385,54
20230920,114100,7926540,4385,4385,4385,4385,0
20230920,114000,7926540,4385,4385,4385,4385,0
20230920,113900,7926540,4385,4385,4385,4385,0
20230920,113800,7926540,4385,4385,4385,4385,0
20230920,113700,7926540,4385,4385,4385,4385,0
20230920,113600,7926540,4385,4385,4385,4385,0
20230920,113500,7926540,4385,4385,4385,4385,0
20230920,113400,7926540,4385,4385,4385,4385,0
20230920,113300,7926540,4385,4385,4385,4385,0
20230920,113200,7926540,4385,4385,4385,4385,0
20230920,113100,7926540,4385,4385,4385,4385,21
20230920,113000,7834455,4400,4400,4400,4400,0
20230920,112900,7834455,4400,4400,4400,4400,0
20230920,112800,7834455,4400,4400,4400,4400,0
20230920,112700,7834455,4400,4400,4400,4400,0
20230920,112600,7834455,4400,4400,4400,4400,0
20230920,112500,7834455,4400,4400,4400,4400,0
20230920,112400,7834455,4400,4400,4400,4400,0
20230920,112300,7834455,4400,4400,4400,4400,0
20230920,112200,7834455,4400,4400,4400,4400,0
20230920,112100,7834455,4400,4400,4400,4400,0
20230920,112000,7834455,4400,4400,4400,4400,0
20230920,111900,7834455,4400,4400,4400,4400,0
20230920,111800,7834455,4400,4400,4400,4400,0
20230920,111700,7834455,4400,4400,4400,4400,0
20230920,111600,7834455,4400,4400,4400,4400,1
20230920,111500,7830055,4400,4395,4400,4395,2
20230920,111400,7821260,4385,4385,4385,4385,0
20230920,111300,7821260,4385,4385,4385,4385,0
20230920,111200,7821260,4385,4385,4385,4385,0
20230920,111100,7821260,4385,4385,4385,4385,0
20230920,111000,7821260,4385,4385,4385,4385,0
20230920,110900,7821260,4385,4385,4385,4385,0
20230920,110800,7821260,4385,4385,4385,4385,0
20230920,110700,7821260,4385,4385,4385,4385,0
20230920,110600,7821260,4385,4385,4385,4385,0
20230920,110500,7821260,4385,4385,4385,4385,0
20230920,110400,7821260,4385,4385,4385,4385,0
20230920,110300,7821260,4385,4385,4385,4385,0
20230920,110200,7821260,4385,4385,4385,4385,0
20230920,110100,7821260,4385,4385,4385,4385,0
20230920,110000,7821260,4385,4385,4385,4385,0
20230920,105900,7821260,4385,4385,4385,4385,0
20230920,105800,7821260,4385,4385,4385,4385,0
20230920,105700,7821260,4385,4385,4385,4385,0
20230920,105600,7821260,4385,4385,4385,4385,0
20230920,105500,7821260,4385,4385,4385,4385,0
20230920,105400,7821260,4385,4385,4385,4385,0
20230920,105300,7821260,4385,4385,4385,4385,0
20230920,105200,7821260,4385,4385,4385,4385,20
20230920,105100,7733560,4400,4400,4400,4400,0
20230920,105000,7733560,4400,4400,4400,4400,0
20230920,104900,7733560,4400,4400,4400,4400,0
20230920,104800,7733560,4400,4400,4400,4400,71
20230920,104700,7421160,4400,4400,4400,4400,0
20230920,104600,7421160,4400,4400,4400,4400,0
20230920,104500,7421160,4400,4400,4400,4400,8
20230920,104400,7385960,4410,4410,4410,4410,0
20230920,104300,7385960,4410,4410,4410,4410,0
20230920,104200,7385960,4410,4410,4410,4410,0
20230920,104100,7385960,4410,4410,4410,4410,0
20230920,104000,7385960,4410,4410,4410,4410,0
20230920,103900,7385960,4410,4410,4410,4410,0
20230920,103800,7385960,4410,4410,4410,4410,0
20230920,103700,7385960,4410,4410,4410,4410,0
20230920,103600,7385960,4410,4410,4410,4410,0
20230920,103500,7385960,4410,4410,4410,4410,0
20230920,103400,7385960,4410,4410,4410,4410,0
20230920,103300,7385960,4410,4410,4410,4410,0
20230920,103200,7385960,4410,4410,4410,4410,0
20230920,103100,7385960,4410,4410,4410,4410,0
20230920,103000,7385960,4410,4410,4410,4410,0
20230920,102900,7385960,4410,4410,4410,4410,0
20230920,102800,7385960,4410,4410,4410,4410,1
20230920,102700,7381550,4400,4400,4400,4400,0
20230920,102600,7381550,4400,4400,4400,4400,186
20230920,102500,6563150,4410,4410,4410,4410,0
20230920,102400,6563150,4410,4410,4410,4410,37
20230920,102300,6399980,4410,4410,4410,4410,0
20230920,102200,6399980,4410,4410,4410,4410,0
20230920,102100,6399980,4410,4410,4410,4410,0
20230920,102000,6399980,4410,4410,4410,4410,0
20230920,101900,6399980,4410,4410,4410,4410,0
20230920,101800,6399980,4410,4410,4410,4410,0
20230920,101700,6399980,4410,4410,4410,4410,0
20230920,101600,6399980,4410,4410,4410,4410,10
20230920,101500,6355880,4410,4410,4410,4410,0
20230920,101400,6355880,4410,4410,4410,4410,0
20230920,101300,6355880,4410,4410,4410,4410,4
20230920,101200,6338240,4460,4460,4460,4460,0
20230920,101100,6338240,4460,4460,4460,4460,0
20230920,101000,6338240,4460,4460,4460,4460,1
20230920,100900,6333780,4415,4415,4415,4415,0
20230920,100800,6333780,4415,4415,4415,4415,0
20230920,100700,6333780,4415,4415,4415,4415,0
20230920,100600,6333780,4415,4415,4415,4415,0
20230920,100500,6333780,4415,4415,4415,4415,0
20230920,100400,6333780,4415,4415,4415,4415,0
20230920,100300,6333780,4415,4415,4415,4415,0
20230920,100200,6333780,4415,4415,4415,4415,0
20230920,100100,6333780,4415,4415,4415,4415,0
20230920,100000,6333780,4415,4415,4415,4415,0
20230920,095900,6333780,4415,4415,4415,4415,0
20230920,095800,6333780,4415,4415,4415,4415,0
20230920,095700,6333780,4415,4415,4415,4415,0
20230920,095600,6333780,4415,4415,4415,4415,0
20230920,095500,6333780,4415,4415,4415,4415,0
20230920,095400,6333780,4415,4415,4415,4415,12
20230920,095300,6280800,4410,4410,4410,4410,0
20230920,095200,6280800,4410,4410,4410,4410,0
20230920,095100,6280800,4410,4410,4410,4410,0
20230920,095000,6280800,4410,4410,4410,4410,0
20230920,094900,6280800,4410,4410,4410,4410,0
20230920,094800,6280800,4410,4410,4410,4410,0
20230920,094700,6280800,4410,4410,4410,4410,0
20230920,094600,6280800,4410,4410,4410,4410,0
20230920,094500,6280800,4410,4410,4410,4410,0
20230920,094400,6280800,4410,4410,4410,4410,0
20230920,094300,6280800,4410,4410,4410,4410,0
20230920,094200,6280800,4410,4410,4410,4410,0
20230920,094100,6280800,4410,4410,4410,4410,0
20230920,094000,6280800,4410,4410,4410,4410,0
20230920,093900,6280800,4410,4410,4410,4410,0
20230920,093800,6280800,4410,4410,4410,4410,0
20230920,093700,6280800,4410,4410,4410,4410,0
20230920,093600,6280800,4410,4410,4410,4410,0
20230920,093500,6280800,4410,4420,4420,4410,1043
20230920,093400,1670970,4480,4480,4480,4480,0
20230920,093300,1670970,4480,4480,4480,4480,0
20230920,093200,1670970,4480,4480,4480,4480,1
20230920,093100,1666490,4415,4415,4415,4415,0
20230920,093000,1666490,4415,4415,4415,4415,0
20230920,092900,1666490,4415,4415,4415,4415,0
20230920,092800,1666490,4415,4415,4415,4415,0
20230920,092700,1666490,4415,4435,4435,4415,22
20230920,092600,1569170,4500,4480,4500,4480,27
20230920,092500,1447740,4480,4420,4480,4420,70
20230920,092400,1137800,4380,4380,4380,4380,0
20230920,092300,1137800,4380,4380,4380,4380,0
20230920,092200,1137800,4380,4380,4380,4380,0
20230920,092100,1137800,4380,4380,4380,4380,0
20230920,092000,1137800,4380,4380,4380,4380,13
20230920,091900,1080860,4380,4380,4380,4380,47
20230920,091800,875000,4375,4375,4375,4375,0
20230920,091700,875000,4375,4375,4375,4375,0
20230920,091600,875000,4375,4375,4375,4375,0
20230920,091500,875000,4375,4375,4375,4375,0
20230920,091400,875000,4375,4375,4375,4375,0
20230920,091300,875000,4375,4375,4375,4375,0
20230920,091200,875000,4375,4375,4375,4375,0
20230920,091100,875000,4375,4375,4375,4375,0
20230920,091000,875000,4375,4375,4375,4375,0
20230920,090900,875000,4375,4375,4375,4375,0
20230920,090800,875000,4375,4375,4375,4375,0
20230920,090700,875000,4375,4375,4375,4375,0
20230920,090600,875000,4375,4375,4375,4375,0
20230920,090500,875000,4375,4375,4375,4375,0
20230920,090400,875000,4375,4375,4375,4375,51
20230920,090300,651875,4375,4375,4375,4375,149
20230920,090200,0,4415,4415,4415,4415,0
20230920,090100,0,4415,4415,4415,4415,0
20230920,090000,0,4415,4415,4415,4415,0