KissMeData/215480/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,201300,151838270,3815,3815,3815,3815,98
20230920,201200,151838270,3815,3815,3815,3815,0
20230920,201100,151838270,3815,3815,3815,3815,0
20230920,201000,151838270,3815,3815,3815,3815,0
20230920,200900,151838270,3815,3815,3815,3815,0
20230920,200800,151838270,3815,3815,3815,3815,0
20230920,200700,151838270,3815,3815,3815,3815,0
20230920,200600,151838270,3815,3815,3815,3815,0
20230920,200500,151838270,3815,3815,3815,3815,0
20230920,200400,151838270,3815,3815,3815,3815,0
20230920,200300,151838270,3815,3815,3815,3815,0
20230920,200200,151838270,3815,3815,3815,3815,0
20230920,200100,151838270,3815,3815,3815,3815,0
20230920,200000,151838270,3815,3815,3815,3815,0
20230920,195900,151838270,3815,3815,3815,3815,0
20230920,195800,151838270,3815,3815,3815,3815,0
20230920,195700,151838270,3815,3815,3815,3815,0
20230920,195600,151838270,3815,3815,3815,3815,0
20230920,195500,151838270,3815,3815,3815,3815,0
20230920,195400,151838270,3815,3815,3815,3815,0
20230920,195300,151838270,3815,3815,3815,3815,0
20230920,195200,151838270,3815,3815,3815,3815,0
20230920,195100,151838270,3815,3815,3815,3815,0
20230920,195000,151838270,3815,3815,3815,3815,0
20230920,194900,151838270,3815,3815,3815,3815,0
20230920,194800,151838270,3815,3815,3815,3815,0
20230920,194700,151838270,3815,3815,3815,3815,0
20230920,194600,151838270,3815,3815,3815,3815,0
20230920,194500,151838270,3815,3815,3815,3815,0
20230920,194400,151838270,3815,3815,3815,3815,0
20230920,194300,151838270,3815,3815,3815,3815,98
20230920,194200,151838270,3815,3815,3815,3815,0
20230920,194100,151838270,3815,3815,3815,3815,0
20230920,194000,151838270,3815,3815,3815,3815,0
20230920,193900,151838270,3815,3815,3815,3815,0
20230920,193800,151838270,3815,3815,3815,3815,0
20230920,193700,151838270,3815,3815,3815,3815,0
20230920,193600,151838270,3815,3815,3815,3815,0
20230920,193500,151838270,3815,3815,3815,3815,0
20230920,193400,151838270,3815,3815,3815,3815,0
20230920,193300,151838270,3815,3815,3815,3815,0
20230920,193200,151838270,3815,3815,3815,3815,0
20230920,193100,151838270,3815,3815,3815,3815,0
20230920,193000,151838270,3815,3815,3815,3815,0
20230920,192900,151838270,3815,3815,3815,3815,0
20230920,192800,151838270,3815,3815,3815,3815,0
20230920,192700,151838270,3815,3815,3815,3815,0
20230920,192600,151838270,3815,3815,3815,3815,0
20230920,192500,151838270,3815,3815,3815,3815,0
20230920,192400,151838270,3815,3815,3815,3815,0
20230920,192300,151838270,3815,3815,3815,3815,0
20230920,192200,151838270,3815,3815,3815,3815,0
20230920,192100,151838270,3815,3815,3815,3815,0
20230920,192000,151838270,3815,3815,3815,3815,0
20230920,191900,151838270,3815,3815,3815,3815,0
20230920,191800,151838270,3815,3815,3815,3815,0
20230920,191700,151838270,3815,3815,3815,3815,0
20230920,191600,151838270,3815,3815,3815,3815,0
20230920,191500,151838270,3815,3815,3815,3815,0
20230920,191400,151838270,3815,3815,3815,3815,0
20230920,191300,151838270,3815,3815,3815,3815,98
20230920,191200,151838270,3815,3815,3815,3815,0
20230920,191100,151838270,3815,3815,3815,3815,0
20230920,191000,151838270,3815,3815,3815,3815,0
20230920,190900,151838270,3815,3815,3815,3815,0
20230920,190800,151838270,3815,3815,3815,3815,0
20230920,190700,151838270,3815,3815,3815,3815,0
20230920,190600,151838270,3815,3815,3815,3815,0
20230920,190500,151838270,3815,3815,3815,3815,0
20230920,190400,151838270,3815,3815,3815,3815,0
20230920,190300,151838270,3815,3815,3815,3815,0
20230920,190200,151838270,3815,3815,3815,3815,0
20230920,190100,151838270,3815,3815,3815,3815,0
20230920,190000,151838270,3815,3815,3815,3815,0
20230920,185900,151838270,3815,3815,3815,3815,0
20230920,185800,151838270,3815,3815,3815,3815,0
20230920,185700,151838270,3815,3815,3815,3815,0
20230920,185600,151838270,3815,3815,3815,3815,0
20230920,185500,151838270,3815,3815,3815,3815,0
20230920,185400,151838270,3815,3815,3815,3815,0
20230920,185300,151838270,3815,3815,3815,3815,0
20230920,185200,151838270,3815,3815,3815,3815,0
20230920,185100,151838270,3815,3815,3815,3815,0
20230920,185000,151838270,3815,3815,3815,3815,0
20230920,184900,151838270,3815,3815,3815,3815,0
20230920,184800,151838270,3815,3815,3815,3815,0
20230920,184700,151838270,3815,3815,3815,3815,0
20230920,184600,151838270,3815,3815,3815,3815,0
20230920,184500,151838270,3815,3815,3815,3815,0
20230920,184400,151838270,3815,3815,3815,3815,0
20230920,184300,151838270,3815,3815,3815,3815,98
20230920,184200,151838270,3815,3815,3815,3815,0
20230920,184100,151838270,3815,3815,3815,3815,0
20230920,184000,151838270,3815,3815,3815,3815,0
20230920,183900,151838270,3815,3815,3815,3815,0
20230920,183800,151838270,3815,3815,3815,3815,0
20230920,183700,151838270,3815,3815,3815,3815,0
20230920,183600,151838270,3815,3815,3815,3815,0
20230920,183500,151838270,3815,3815,3815,3815,0
20230920,183400,151838270,3815,3815,3815,3815,0
20230920,183300,151838270,3815,3815,3815,3815,0
20230920,183200,151838270,3815,3815,3815,3815,0
20230920,183100,151838270,3815,3815,3815,3815,0
20230920,183000,151838270,3815,3815,3815,3815,0
20230920,182900,151838270,3815,3815,3815,3815,0
20230920,182800,151838270,3815,3815,3815,3815,0
20230920,182700,151838270,3815,3815,3815,3815,0
20230920,182600,151838270,3815,3815,3815,3815,0
20230920,182500,151838270,3815,3815,3815,3815,0
20230920,182400,151838270,3815,3815,3815,3815,0
20230920,182300,151838270,3815,3815,3815,3815,0
20230920,182200,151838270,3815,3815,3815,3815,0
20230920,182100,151838270,3815,3815,3815,3815,0
20230920,182000,151838270,3815,3815,3815,3815,0
20230920,181900,151838270,3815,3815,3815,3815,0
20230920,181800,151838270,3815,3815,3815,3815,0
20230920,181700,151838270,3815,3815,3815,3815,0
20230920,181600,151838270,3815,3815,3815,3815,0
20230920,181500,151838270,3815,3815,3815,3815,0
20230920,181400,151838270,3815,3815,3815,3815,0
20230920,181300,151838270,3815,3815,3815,3815,98
20230920,181200,151838270,3815,3815,3815,3815,0
20230920,181100,151838270,3815,3815,3815,3815,0
20230920,181000,151838270,3815,3815,3815,3815,0
20230920,180900,151838270,3815,3815,3815,3815,0
20230920,180800,151838270,3815,3815,3815,3815,0
20230920,180700,151838270,3815,3815,3815,3815,0
20230920,180600,151838270,3815,3815,3815,3815,0
20230920,180500,151838270,3815,3815,3815,3815,0
20230920,180400,151838270,3815,3815,3815,3815,0
20230920,180300,151838270,3815,3815,3815,3815,0
20230920,180200,151838270,3815,3815,3815,3815,0
20230920,180100,151838270,3815,3815,3815,3815,0
20230920,180000,151838270,3815,3815,3815,3815,0
20230920,175900,151838270,3815,3815,3815,3815,0
20230920,175800,151838270,3815,3815,3815,3815,0
20230920,175700,151838270,3815,3815,3815,3815,0
20230920,175600,151838270,3815,3815,3815,3815,0
20230920,175500,151838270,3815,3815,3815,3815,0
20230920,175400,151838270,3815,3815,3815,3815,0
20230920,175300,151838270,3815,3815,3815,3815,0
20230920,175200,151838270,3815,3815,3815,3815,0
20230920,175100,151838270,3815,3815,3815,3815,0
20230920,175000,151838270,3815,3815,3815,3815,0
20230920,174900,151838270,3815,3815,3815,3815,0
20230920,174800,151838270,3815,3815,3815,3815,0
20230920,174700,151838270,3815,3815,3815,3815,0
20230920,174600,151838270,3815,3815,3815,3815,0
20230920,174500,151838270,3815,3815,3815,3815,0
20230920,174400,151838270,3815,3815,3815,3815,0
20230920,174300,151838270,3815,3815,3815,3815,98
20230920,174200,151838270,3815,3815,3815,3815,0
20230920,174100,151838270,3815,3815,3815,3815,0
20230920,174000,151838270,3815,3815,3815,3815,0
20230920,173900,151838270,3815,3815,3815,3815,0
20230920,173800,151838270,3815,3815,3815,3815,0
20230920,173700,151838270,3815,3815,3815,3815,0
20230920,173600,151838270,3815,3815,3815,3815,0
20230920,173500,151838270,3815,3815,3815,3815,0
20230920,173400,151838270,3815,3815,3815,3815,0
20230920,173300,151838270,3815,3815,3815,3815,0
20230920,173200,151838270,3815,3815,3815,3815,0
20230920,173100,151838270,3815,3815,3815,3815,0
20230920,173000,151838270,3815,3815,3815,3815,0
20230920,172900,151838270,3815,3815,3815,3815,0
20230920,172800,151838270,3815,3815,3815,3815,0
20230920,172700,151838270,3815,3815,3815,3815,0
20230920,172600,151838270,3815,3815,3815,3815,0
20230920,172500,151838270,3815,3815,3815,3815,0
20230920,172400,151838270,3815,3815,3815,3815,0
20230920,172300,151838270,3815,3815,3815,3815,0
20230920,172200,151838270,3815,3815,3815,3815,0
20230920,172100,151838270,3815,3815,3815,3815,0
20230920,172000,151838270,3815,3815,3815,3815,0
20230920,171900,151838270,3815,3815,3815,3815,0
20230920,171800,151838270,3815,3815,3815,3815,0
20230920,171700,151838270,3815,3815,3815,3815,0
20230920,171600,151838270,3815,3815,3815,3815,0
20230920,171500,151838270,3815,3815,3815,3815,0
20230920,171400,151838270,3815,3815,3815,3815,0
20230920,171300,151838270,3815,3815,3815,3815,98
20230920,171200,151838270,3815,3815,3815,3815,0
20230920,171100,151838270,3815,3815,3815,3815,0
20230920,171000,151838270,3815,3815,3815,3815,0
20230920,170900,151838270,3815,3815,3815,3815,0
20230920,170800,151838270,3815,3815,3815,3815,0
20230920,170700,151838270,3815,3815,3815,3815,0
20230920,170600,151838270,3815,3815,3815,3815,0
20230920,170500,151838270,3815,3815,3815,3815,0
20230920,170400,151838270,3815,3815,3815,3815,0
20230920,170300,151838270,3815,3815,3815,3815,0
20230920,170200,151838270,3815,3815,3815,3815,0
20230920,170100,151838270,3815,3815,3815,3815,0
20230920,170000,151838270,3815,3815,3815,3815,0
20230920,165900,151838270,3815,3815,3815,3815,0
20230920,165800,151838270,3815,3815,3815,3815,0
20230920,165700,151838270,3815,3815,3815,3815,0
20230920,165600,151838270,3815,3815,3815,3815,0
20230920,165500,151838270,3815,3815,3815,3815,0
20230920,165400,151838270,3815,3815,3815,3815,0
20230920,165300,151838270,3815,3815,3815,3815,0
20230920,165200,151838270,3815,3815,3815,3815,0
20230920,165100,151838270,3815,3815,3815,3815,0
20230920,165000,151838270,3815,3815,3815,3815,0
20230920,164900,151838270,3815,3815,3815,3815,0
20230920,164800,151838270,3815,3815,3815,3815,0
20230920,164700,151838270,3815,3815,3815,3815,0
20230920,164600,151838270,3815,3815,3815,3815,0
20230920,164500,151838270,3815,3815,3815,3815,0
20230920,164400,151838270,3815,3815,3815,3815,0
20230920,164300,151838270,3815,3815,3815,3815,98
20230920,164200,151838270,3815,3815,3815,3815,0
20230920,164100,151838270,3815,3815,3815,3815,0
20230920,164000,151838270,3815,3815,3815,3815,0
20230920,163900,151838270,3815,3815,3815,3815,0
20230920,163800,151838270,3815,3815,3815,3815,0
20230920,163700,151838270,3815,3815,3815,3815,0
20230920,163600,151838270,3815,3815,3815,3815,0
20230920,163500,151838270,3815,3815,3815,3815,0
20230920,163400,151838270,3815,3815,3815,3815,0
20230920,163300,151838270,3815,3815,3815,3815,0
20230920,163200,151838270,3815,3815,3815,3815,0
20230920,163100,151838270,3815,3815,3815,3815,0
20230920,163000,151838270,3815,3815,3815,3815,0
20230920,162900,151838270,3815,3815,3815,3815,0
20230920,162800,151838270,3815,3815,3815,3815,0
20230920,162700,151838270,3815,3815,3815,3815,0
20230920,162600,151838270,3815,3815,3815,3815,0
20230920,162500,151838270,3815,3815,3815,3815,0
20230920,162400,151838270,3815,3815,3815,3815,0
20230920,162300,151838270,3815,3815,3815,3815,0
20230920,162200,151838270,3815,3815,3815,3815,0
20230920,162100,151838270,3815,3815,3815,3815,0
20230920,162000,151838270,3815,3815,3815,3815,0
20230920,161900,151838270,3815,3815,3815,3815,0
20230920,161800,151838270,3815,3815,3815,3815,0
20230920,161700,151838270,3815,3815,3815,3815,0
20230920,161600,151838270,3815,3815,3815,3815,0
20230920,161500,151838270,3815,3815,3815,3815,0
20230920,161400,151838270,3815,3815,3815,3815,0
20230920,161300,151838270,3815,3815,3815,3815,98
20230920,161200,151838270,3815,3815,3815,3815,0
20230920,161100,151838270,3815,3815,3815,3815,0
20230920,161000,151838270,3815,3815,3815,3815,0
20230920,160900,151838270,3815,3815,3815,3815,0
20230920,160800,151838270,3815,3815,3815,3815,0
20230920,160700,151838270,3815,3815,3815,3815,0
20230920,160600,151838270,3815,3815,3815,3815,0
20230920,160500,151838270,3815,3815,3815,3815,0
20230920,160400,151838270,3815,3815,3815,3815,0
20230920,160300,151838270,3815,3815,3815,3815,0
20230920,160200,151838270,3815,3815,3815,3815,0
20230920,160100,151838270,3815,3815,3815,3815,0
20230920,160000,151838270,3815,3815,3815,3815,0
20230920,155900,151838270,3815,3815,3815,3815,0
20230920,155800,151838270,3815,3815,3815,3815,0
20230920,155700,151838270,3815,3815,3815,3815,0
20230920,155600,151838270,3815,3815,3815,3815,0
20230920,155500,151838270,3815,3815,3815,3815,0
20230920,155400,151838270,3815,3815,3815,3815,0
20230920,155300,151838270,3815,3815,3815,3815,0
20230920,155200,151838270,3815,3815,3815,3815,0
20230920,155100,151838270,3815,3815,3815,3815,0
20230920,155000,151838270,3815,3815,3815,3815,0
20230920,154900,151838270,3815,3815,3815,3815,0
20230920,154800,151838270,3815,3815,3815,3815,0
20230920,154700,151838270,3815,3815,3815,3815,0
20230920,154600,151838270,3815,3815,3815,3815,0
20230920,154500,151838270,3815,3815,3815,3815,0
20230920,154400,151838270,3815,3815,3815,3815,0
20230920,154300,151838270,3815,3815,3815,3815,98
20230920,154200,151838270,3815,3815,3815,3815,0
20230920,154100,151838270,3815,3815,3815,3815,0
20230920,154000,151838270,3815,3815,3815,3815,0
20230920,153900,151838270,3815,3815,3815,3815,0
20230920,153800,151838270,3815,3815,3815,3815,0
20230920,153700,151838270,3815,3815,3815,3815,0
20230920,153600,151838270,3815,3815,3815,3815,0
20230920,153500,151838270,3815,3815,3815,3815,0
20230920,153400,151838270,3815,3815,3815,3815,0
20230920,153300,151838270,3815,3815,3815,3815,0
20230920,153200,151838270,3815,3815,3815,3815,0
20230920,153100,151838270,3815,3815,3815,3815,0
20230920,153000,151838270,3815,3815,3815,3815,98
20230920,152900,151464400,3850,3850,3850,3850,0
20230920,152800,151464400,3850,3850,3850,3850,0
20230920,152700,151464400,3850,3850,3850,3850,0
20230920,152600,151464400,3850,3850,3850,3850,0
20230920,152500,151464400,3850,3850,3850,3850,0
20230920,152400,151464400,3850,3850,3850,3850,0
20230920,152300,151464400,3850,3850,3850,3850,0
20230920,152200,151464400,3850,3850,3850,3850,0
20230920,152100,151464400,3850,3850,3850,3850,0
20230920,152000,151464400,3850,3850,3850,3850,0
20230920,151900,151464400,3850,3850,3850,3850,100
20230920,151800,151079400,3840,3840,3840,3840,0
20230920,151700,151079400,3840,3840,3840,3840,1
20230920,151600,151075560,3830,3830,3830,3830,149
20230920,151500,150504890,3830,3830,3830,3830,0
20230920,151400,150504890,3830,3830,3830,3830,0
20230920,151300,150504890,3830,3830,3830,3830,0
20230920,151200,150504890,3830,3830,3830,3830,0
20230920,151100,150504890,3830,3830,3830,3830,0
20230920,151000,150504890,3830,3830,3830,3830,0
20230920,150900,150504890,3830,3830,3830,3830,1
20230920,150800,150501060,3830,3830,3830,3830,0
20230920,150700,150501060,3830,3830,3830,3830,0
20230920,150600,150501060,3830,3830,3830,3830,0
20230920,150500,150501060,3830,3830,3830,3830,0
20230920,150400,150501060,3830,3830,3830,3830,0
20230920,150300,150501060,3830,3830,3830,3830,0
20230920,150200,150501060,3830,3830,3830,3830,0
20230920,150100,150501060,3830,3830,3830,3830,0
20230920,150000,150501060,3830,3830,3830,3830,7
20230920,145900,150474250,3820,3815,3820,3815,1340
20230920,145800,145361850,3815,3815,3815,3815,0
20230920,145700,145361850,3815,3815,3815,3815,0
20230920,145600,145361850,3815,3815,3815,3815,0
20230920,145500,145361850,3815,3815,3815,3815,0
20230920,145400,145361850,3815,3815,3815,3815,0
20230920,145300,145361850,3815,3815,3815,3815,0
20230920,145200,145361850,3815,3815,3815,3815,0
20230920,145100,145361850,3815,3815,3815,3815,0
20230920,145000,145361850,3815,3815,3815,3815,146
20230920,144900,144804860,3815,3815,3815,3815,0
20230920,144800,144804860,3815,3815,3815,3815,0
20230920,144700,144804860,3815,3815,3815,3815,0
20230920,144600,144804860,3815,3815,3815,3815,1
20230920,144500,144801045,3815,3815,3815,3815,0
20230920,144400,144801045,3815,3815,3815,3815,0
20230920,144300,144801045,3815,3815,3815,3815,0
20230920,144200,144801045,3815,3815,3815,3815,27
20230920,144100,144698040,3815,3815,3815,3815,0
20230920,144000,144698040,3815,3815,3815,3815,0
20230920,143900,144698040,3815,3815,3815,3815,0
20230920,143800,144698040,3815,3815,3815,3815,0
20230920,143700,144698040,3815,3815,3815,3815,0
20230920,143600,144698040,3815,3815,3815,3815,0
20230920,143500,144698040,3815,3815,3815,3815,1
20230920,143400,144694225,3815,3815,3815,3815,0
20230920,143300,144694225,3815,3815,3815,3815,0
20230920,143200,144694225,3815,3815,3815,3815,160
20230920,143100,144083825,3810,3810,3810,3810,0
20230920,143000,144083825,3810,3810,3810,3810,26
20230920,142900,143984765,3810,3810,3810,3810,0
20230920,142800,143984765,3810,3810,3810,3810,0
20230920,142700,143984765,3810,3810,3810,3810,0
20230920,142600,143984765,3810,3810,3810,3810,0
20230920,142500,143984765,3810,3810,3810,3810,19
20230920,142400,143912375,3810,3815,3815,3810,518
20230920,142300,141936295,3810,3810,3810,3810,1
20230920,142200,141932485,3810,3815,3815,3810,11
20230920,142100,141890525,3810,3810,3815,3810,22
20230920,142000,141806605,3810,3810,3810,3810,1
20230920,141900,141802795,3810,3815,3815,3810,51
20230920,141800,141608235,3815,3815,3815,3815,0
20230920,141700,141608235,3815,3815,3815,3815,0
20230920,141600,141608235,3815,3815,3815,3815,0
20230920,141500,141608235,3815,3815,3815,3815,0
20230920,141400,141608235,3815,3815,3815,3815,35
20230920,141300,141474710,3815,3815,3815,3815,200
20230920,141200,140711710,3815,3815,3815,3815,0
20230920,141100,140711710,3815,3815,3815,3815,2
20230920,141000,140704080,3815,3815,3815,3815,0
20230920,140900,140704080,3815,3815,3815,3815,0
20230920,140800,140704080,3815,3815,3815,3815,0
20230920,140700,140704080,3815,3815,3815,3815,0
20230920,140600,140704080,3815,3815,3815,3815,0
20230920,140500,140704080,3815,3815,3815,3815,0
20230920,140400,140704080,3815,3815,3815,3815,1
20230920,140300,140700265,3810,3815,3815,3810,112
20230920,140200,140272995,3815,3815,3815,3815,0
20230920,140100,140272995,3815,3815,3815,3815,0
20230920,140000,140272995,3815,3815,3815,3815,0
20230920,135900,140272995,3815,3815,3815,3815,10
20230920,135800,140234845,3800,3800,3800,3800,0
20230920,135700,140234845,3800,3800,3800,3800,0
20230920,135600,140234845,3800,3800,3800,3800,0
20230920,135500,140234845,3800,3800,3800,3800,261
20230920,135400,139243045,3800,3800,3800,3800,8
20230920,135300,139212645,3800,3800,3800,3800,42
20230920,135200,139053045,3800,3800,3800,3800,0
20230920,135100,139053045,3800,3800,3800,3800,19
20230920,135000,138980845,3820,3820,3820,3820,0
20230920,134900,138980845,3820,3820,3820,3820,0
20230920,134800,138980845,3820,3820,3820,3820,1
20230920,134700,138977025,3820,3820,3820,3820,0
20230920,134600,138977025,3820,3820,3820,3820,0
20230920,134500,138977025,3820,3820,3820,3820,0
20230920,134400,138977025,3820,3820,3820,3820,0
20230920,134300,138977025,3820,3820,3820,3820,0
20230920,134200,138977025,3820,3820,3820,3820,100
20230920,134100,138595025,3825,3825,3825,3825,0
20230920,134000,138595025,3825,3825,3825,3825,0
20230920,133900,138595025,3825,3825,3825,3825,0
20230920,133800,138595025,3825,3825,3825,3825,0
20230920,133700,138595025,3825,3825,3825,3825,0
20230920,133600,138595025,3825,3825,3825,3825,228
20230920,133500,137722925,3825,3825,3825,3825,0
20230920,133400,137722925,3825,3825,3825,3825,0
20230920,133300,137722925,3825,3825,3825,3825,0
20230920,133200,137722925,3825,3825,3825,3825,0
20230920,133100,137722925,3825,3825,3825,3825,0
20230920,133000,137722925,3825,3825,3825,3825,0
20230920,132900,137722925,3825,3825,3825,3825,0
20230920,132800,137722925,3825,3825,3825,3825,0
20230920,132700,137722925,3825,3825,3825,3825,0
20230920,132600,137722925,3825,3825,3825,3825,9
20230920,132500,137688500,3825,3825,3825,3825,9
20230920,132400,137654075,3825,3825,3825,3825,0
20230920,132300,137654075,3825,3825,3825,3825,0
20230920,132200,137654075,3825,3825,3825,3825,0
20230920,132100,137654075,3825,3825,3825,3825,0
20230920,132000,137654075,3825,3825,3825,3825,0
20230920,131900,137654075,3825,3820,3825,3820,265
20230920,131800,136641770,3825,3825,3825,3825,0
20230920,131700,136641770,3825,3825,3825,3825,0
20230920,131600,136641770,3825,3825,3825,3825,0
20230920,131500,136641770,3825,3825,3825,3825,0
20230920,131400,136641770,3825,3825,3825,3825,0
20230920,131300,136641770,3825,3825,3825,3825,0
20230920,131200,136641770,3825,3825,3825,3825,0
20230920,131100,136641770,3825,3825,3825,3825,0
20230920,131000,136641770,3825,3825,3825,3825,0
20230920,130900,136641770,3825,3825,3825,3825,1
20230920,130800,136637945,3825,3825,3825,3825,1
20230920,130700,136634120,3820,3820,3820,3820,39
20230920,130600,136485140,3820,3820,3820,3820,0
20230920,130500,136485140,3820,3820,3820,3820,0
20230920,130400,136485140,3820,3820,3820,3820,0
20230920,130300,136485140,3820,3820,3820,3820,0
20230920,130200,136485140,3820,3820,3820,3820,0
20230920,130100,136485140,3820,3820,3820,3820,0
20230920,130000,136485140,3820,3820,3820,3820,0
20230920,125900,136485140,3820,3820,3820,3820,0
20230920,125800,136485140,3820,3820,3820,3820,0
20230920,125700,136485140,3820,3820,3820,3820,0
20230920,125600,136485140,3820,3820,3820,3820,0
20230920,125500,136485140,3820,3820,3820,3820,0
20230920,125400,136485140,3820,3820,3820,3820,12
20230920,125300,136439300,3830,3830,3830,3830,0
20230920,125200,136439300,3830,3830,3830,3830,0
20230920,125100,136439300,3830,3830,3830,3830,100
20230920,125000,136056300,3830,3830,3830,3830,0
20230920,124900,136056300,3830,3830,3830,3830,0
20230920,124800,136056300,3830,3830,3830,3830,0
20230920,124700,136056300,3830,3830,3830,3830,0
20230920,124600,136056300,3830,3825,3830,3825,516
20230920,124500,134080815,3825,3825,3825,3825,0
20230920,124400,134080815,3825,3825,3825,3825,0
20230920,124300,134080815,3825,3825,3825,3825,0
20230920,124200,134080815,3825,3825,3825,3825,0
20230920,124100,134080815,3825,3810,3825,3760,12542
20230920,124000,86828305,3800,3800,3800,3800,0
20230920,123900,86828305,3800,3810,3810,3800,3000
20230920,123800,75424450,3850,3850,3850,3850,0
20230920,123700,75424450,3850,3820,3850,3800,5184
20230920,123600,55695185,3815,3825,3825,3815,6000
20230920,123500,32803805,3815,3815,3815,3815,0
20230920,123400,32803805,3815,3855,3855,3810,2720
20230920,123300,22385930,3855,3855,3855,3855,0
20230920,123200,22385930,3855,3855,3855,3855,1
20230920,123100,22382075,3855,3855,3855,3855,0
20230920,123000,22382075,3855,3855,3855,3855,1
20230920,122900,22378220,3855,3855,3855,3855,0
20230920,122800,22378220,3855,3855,3855,3855,0
20230920,122700,22378220,3855,3855,3855,3855,1
20230920,122600,22374365,3855,3855,3855,3855,0
20230920,122500,22374365,3855,3855,3855,3855,0
20230920,122400,22374365,3855,3855,3855,3855,1
20230920,122300,22370510,3855,3855,3855,3855,1
20230920,122200,22366655,3855,3855,3855,3855,1
20230920,122100,22362800,3855,3855,3855,3855,1
20230920,122000,22358945,3855,3855,3855,3855,2
20230920,121900,22351235,3855,3855,3855,3855,2
20230920,121800,22343525,3855,3855,3855,3855,0
20230920,121700,22343525,3855,3855,3855,3855,0
20230920,121600,22343525,3855,3855,3855,3855,7
20230920,121500,22316540,3850,3850,3850,3850,0
20230920,121400,22316540,3850,3850,3850,3850,0
20230920,121300,22316540,3850,3850,3850,3850,0
20230920,121200,22316540,3850,3850,3850,3850,0
20230920,121100,22316540,3850,3850,3850,3850,0
20230920,121000,22316540,3850,3850,3850,3850,19
20230920,120900,22243390,3860,3860,3860,3860,0
20230920,120800,22243390,3860,3860,3860,3860,0
20230920,120700,22243390,3860,3860,3860,3860,4
20230920,120600,22227950,3845,3845,3845,3845,0
20230920,120500,22227950,3845,3845,3845,3845,0
20230920,120400,22227950,3845,3845,3845,3845,0
20230920,120300,22227950,3845,3845,3845,3845,0
20230920,120200,22227950,3845,3845,3845,3845,0
20230920,120100,22227950,3845,3845,3845,3845,0
20230920,120000,22227950,3845,3845,3845,3845,0
20230920,115900,22227950,3845,3845,3845,3845,0
20230920,115800,22227950,3845,3845,3845,3845,0
20230920,115700,22227950,3845,3845,3845,3845,0
20230920,115600,22227950,3845,3845,3845,3845,0
20230920,115500,22227950,3845,3845,3845,3845,0
20230920,115400,22227950,3845,3845,3845,3845,0
20230920,115300,22227950,3845,3845,3845,3845,0
20230920,115200,22227950,3845,3845,3845,3845,0
20230920,115100,22227950,3845,3845,3845,3845,0
20230920,115000,22227950,3845,3845,3845,3845,0
20230920,114900,22227950,3845,3845,3845,3845,0
20230920,114800,22227950,3845,3845,3845,3845,0
20230920,114700,22227950,3845,3845,3845,3845,0
20230920,114600,22227950,3845,3845,3845,3845,0
20230920,114500,22227950,3845,3845,3845,3845,0
20230920,114400,22227950,3845,3845,3845,3845,0
20230920,114300,22227950,3845,3845,3845,3845,0
20230920,114200,22227950,3845,3845,3845,3845,0
20230920,114100,22227950,3845,3845,3845,3845,0
20230920,114000,22227950,3845,3845,3845,3845,0
20230920,113900,22227950,3845,3845,3845,3845,0
20230920,113800,22227950,3845,3845,3845,3845,0
20230920,113700,22227950,3845,3845,3845,3845,0
20230920,113600,22227950,3845,3845,3845,3845,0
20230920,113500,22227950,3845,3845,3845,3845,0
20230920,113400,22227950,3845,3845,3845,3845,0
20230920,113300,22227950,3845,3845,3845,3845,0
20230920,113200,22227950,3845,3845,3845,3845,0
20230920,113100,22227950,3845,3845,3845,3845,0
20230920,113000,22227950,3845,3845,3845,3845,0
20230920,112900,22227950,3845,3845,3845,3845,0
20230920,112800,22227950,3845,3845,3845,3845,0
20230920,112700,22227950,3845,3845,3845,3845,140
20230920,112600,21689650,3845,3845,3845,3845,0
20230920,112500,21689650,3845,3845,3845,3845,0
20230920,112400,21689650,3845,3845,3845,3845,0
20230920,112300,21689650,3845,3845,3845,3845,0
20230920,112200,21689650,3845,3845,3845,3845,0
20230920,112100,21689650,3845,3845,3845,3845,0
20230920,112000,21689650,3845,3845,3845,3845,0
20230920,111900,21689650,3845,3845,3845,3845,0
20230920,111800,21689650,3845,3845,3845,3845,2
20230920,111700,21681960,3860,3860,3860,3860,0
20230920,111600,21681960,3860,3860,3860,3860,0
20230920,111500,21681960,3860,3860,3860,3860,0
20230920,111400,21681960,3860,3860,3860,3860,0
20230920,111300,21681960,3860,3860,3860,3860,0
20230920,111200,21681960,3860,3860,3860,3860,0
20230920,111100,21681960,3860,3860,3860,3860,0
20230920,111000,21681960,3860,3860,3860,3860,0
20230920,110900,21681960,3860,3860,3860,3860,0
20230920,110800,21681960,3860,3860,3860,3860,0
20230920,110700,21681960,3860,3860,3860,3860,0
20230920,110600,21681960,3860,3860,3860,3860,0
20230920,110500,21681960,3860,3860,3860,3860,1
20230920,110400,21678100,3860,3860,3860,3860,1
20230920,110300,21674240,3860,3860,3860,3860,0
20230920,110200,21674240,3860,3860,3860,3860,0
20230920,110100,21674240,3860,3860,3860,3860,25
20230920,110000,21577740,3860,3860,3860,3860,0
20230920,105900,21577740,3860,3860,3860,3860,0
20230920,105800,21577740,3860,3860,3860,3860,200
20230920,105700,20805740,3865,3865,3865,3865,0
20230920,105600,20805740,3865,3865,3865,3865,0
20230920,105500,20805740,3865,3865,3865,3865,0
20230920,105400,20805740,3865,3865,3865,3865,0
20230920,105300,20805740,3865,3865,3865,3865,0
20230920,105200,20805740,3865,3865,3865,3865,0
20230920,105100,20805740,3865,3865,3865,3865,0
20230920,105000,20805740,3865,3865,3865,3865,0
20230920,104900,20805740,3865,3865,3865,3865,0
20230920,104800,20805740,3865,3865,3865,3865,0
20230920,104700,20805740,3865,3865,3865,3865,0
20230920,104600,20805740,3865,3865,3865,3865,0
20230920,104500,20805740,3865,3865,3865,3865,0
20230920,104400,20805740,3865,3865,3865,3865,1
20230920,104300,20801875,3860,3860,3860,3860,0
20230920,104200,20801875,3860,3860,3860,3860,1
20230920,104100,20798015,3870,3860,3870,3860,77
20230920,104000,20500535,3855,3855,3855,3855,154
20230920,103900,19906865,3830,3830,3830,3830,0
20230920,103800,19906865,3830,3830,3830,3830,0
20230920,103700,19906865,3830,3830,3830,3830,0
20230920,103600,19906865,3830,3830,3830,3830,0
20230920,103500,19906865,3830,3830,3830,3830,0
20230920,103400,19906865,3830,3830,3830,3830,0
20230920,103300,19906865,3830,3830,3830,3830,0
20230920,103200,19906865,3830,3830,3830,3830,0
20230920,103100,19906865,3830,3830,3830,3830,0
20230920,103000,19906865,3830,3830,3830,3830,0
20230920,102900,19906865,3830,3830,3830,3830,24
20230920,102800,19814945,3830,3830,3830,3830,0
20230920,102700,19814945,3830,3830,3830,3830,0
20230920,102600,19814945,3830,3830,3830,3830,0
20230920,102500,19814945,3830,3830,3830,3830,2
20230920,102400,19807285,3835,3835,3835,3835,886
20230920,102300,16409475,3840,3840,3840,3840,52
20230920,102200,16209795,3840,3840,3840,3840,62
20230920,102100,15971715,3840,3840,3840,3840,38
20230920,102000,15825795,3835,3835,3835,3835,0
20230920,101900,15825795,3835,3835,3835,3835,0
20230920,101800,15825795,3835,3835,3835,3835,0
20230920,101700,15825795,3835,3835,3835,3835,12
20230920,101600,15779775,3830,3835,3835,3830,60
20230920,101500,15549895,3830,3830,3830,3830,0
20230920,101400,15549895,3830,3830,3830,3830,0
20230920,101300,15549895,3830,3840,3840,3830,696
20230920,101200,12879275,3855,3855,3855,3855,0
20230920,101100,12879275,3855,3855,3855,3855,127
20230920,101000,12389690,3840,3840,3840,3840,0
20230920,100900,12389690,3840,3840,3840,3840,0
20230920,100800,12389690,3840,3840,3840,3840,0
20230920,100700,12389690,3840,3840,3840,3840,0
20230920,100600,12389690,3840,3840,3840,3840,0
20230920,100500,12389690,3840,3840,3840,3840,0
20230920,100400,12389690,3840,3840,3840,3840,0
20230920,100300,12389690,3840,3840,3840,3840,108
20230920,100200,11974970,3845,3845,3845,3845,0
20230920,100100,11974970,3845,3840,3845,3840,83
20230920,100000,11655910,3840,3840,3840,3840,138
20230920,095900,11125990,3845,3845,3845,3845,0
20230920,095800,11125990,3845,3850,3850,3845,72
20230920,095700,10849105,3870,3870,3870,3870,0
20230920,095600,10849105,3870,3870,3870,3870,0
20230920,095500,10849105,3870,3870,3870,3870,0
20230920,095400,10849105,3870,3870,3870,3870,0
20230920,095300,10849105,3870,3870,3870,3870,0
20230920,095200,10849105,3870,3870,3870,3870,26
20230920,095100,10748485,3875,3875,3875,3875,0
20230920,095000,10748485,3875,3875,3875,3875,0
20230920,094900,10748485,3875,3875,3875,3875,0
20230920,094800,10748485,3875,3875,3875,3875,0
20230920,094700,10748485,3875,3875,3875,3875,0
20230920,094600,10748485,3875,3875,3875,3875,0
20230920,094500,10748485,3875,3875,3875,3875,0
20230920,094400,10748485,3875,3875,3875,3875,0
20230920,094300,10748485,3875,3875,3875,3875,3
20230920,094200,10736860,3875,3875,3875,3875,0
20230920,094100,10736860,3875,3875,3875,3875,0
20230920,094000,10736860,3875,3875,3875,3875,0
20230920,093900,10736860,3875,3875,3875,3875,1
20230920,093800,10732985,3875,3875,3875,3875,0
20230920,093700,10732985,3875,3875,3875,3875,1
20230920,093600,10729110,3855,3855,3855,3855,0
20230920,093500,10729110,3855,3855,3855,3855,0
20230920,093400,10729110,3855,3855,3855,3855,170
20230920,093300,10073760,3840,3840,3840,3840,0
20230920,093200,10073760,3840,3840,3840,3840,0
20230920,093100,10073760,3840,3840,3840,3840,0
20230920,093000,10073760,3840,3840,3840,3840,0
20230920,092900,10073760,3840,3840,3840,3840,0
20230920,092800,10073760,3840,3840,3840,3840,0
20230920,092700,10073760,3840,3840,3840,3840,0
20230920,092600,10073760,3840,3840,3840,3840,0
20230920,092500,10073760,3840,3840,3840,3840,57
20230920,092400,9854880,3870,3870,3870,3870,5
20230920,092300,9835530,3840,3840,3840,3840,0
20230920,092200,9835530,3840,3840,3840,3840,16
20230920,092100,9774090,3840,3840,3840,3840,0
20230920,092000,9774090,3840,3840,3840,3840,0
20230920,091900,9774090,3840,3840,3840,3840,0
20230920,091800,9774090,3840,3840,3840,3840,6
20230920,091700,9751050,3840,3840,3840,3840,0
20230920,091600,9751050,3840,3840,3840,3840,0
20230920,091500,9751050,3840,3840,3840,3840,0
20230920,091400,9751050,3840,3840,3840,3840,0
20230920,091300,9751050,3840,3840,3840,3840,0
20230920,091200,9751050,3840,3840,3840,3840,64
20230920,091100,9505290,3840,3845,3845,3840,478
20230920,091000,7669695,3840,3840,3840,3840,0
20230920,090900,7669695,3840,3840,3840,3840,0
20230920,090800,7669695,3840,3840,3840,3840,0
20230920,090700,7669695,3840,3840,3840,3840,422
20230920,090600,6049215,3840,3840,3840,3840,0
20230920,090500,6049215,3840,3840,3840,3840,0
20230920,090400,6049215,3840,3840,3840,3840,0
20230920,090300,6049215,3840,3840,3840,3840,1
20230920,090200,6045375,3840,3845,3845,3840,727
20230920,090100,3253440,3840,3855,3855,3840,501
20230920,090000,1326120,3855,3855,3855,3855,344