KissMeData/220180/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,201500,152088580,3045,3045,3045,3045,155
20230913,201400,152088580,3045,3045,3045,3045,0
20230913,201300,152088580,3045,3045,3045,3045,0
20230913,201200,152088580,3045,3045,3045,3045,0
20230913,201100,152088580,3045,3045,3045,3045,0
20230913,201000,152088580,3045,3045,3045,3045,0
20230913,200900,152088580,3045,3045,3045,3045,0
20230913,200800,152088580,3045,3045,3045,3045,0
20230913,200700,152088580,3045,3045,3045,3045,0
20230913,200600,152088580,3045,3045,3045,3045,0
20230913,200500,152088580,3045,3045,3045,3045,0
20230913,200400,152088580,3045,3045,3045,3045,0
20230913,200300,152088580,3045,3045,3045,3045,0
20230913,200200,152088580,3045,3045,3045,3045,0
20230913,200100,152088580,3045,3045,3045,3045,0
20230913,200000,152088580,3045,3045,3045,3045,0
20230913,195900,152088580,3045,3045,3045,3045,0
20230913,195800,152088580,3045,3045,3045,3045,0
20230913,195700,152088580,3045,3045,3045,3045,0
20230913,195600,152088580,3045,3045,3045,3045,0
20230913,195500,152088580,3045,3045,3045,3045,0
20230913,195400,152088580,3045,3045,3045,3045,0
20230913,195300,152088580,3045,3045,3045,3045,0
20230913,195200,152088580,3045,3045,3045,3045,0
20230913,195100,152088580,3045,3045,3045,3045,0
20230913,195000,152088580,3045,3045,3045,3045,0
20230913,194900,152088580,3045,3045,3045,3045,0
20230913,194800,152088580,3045,3045,3045,3045,0
20230913,194700,152088580,3045,3045,3045,3045,0
20230913,194600,152088580,3045,3045,3045,3045,0
20230913,194500,152088580,3045,3045,3045,3045,155
20230913,194400,152088580,3045,3045,3045,3045,0
20230913,194300,152088580,3045,3045,3045,3045,0
20230913,194200,152088580,3045,3045,3045,3045,0
20230913,194100,152088580,3045,3045,3045,3045,0
20230913,194000,152088580,3045,3045,3045,3045,0
20230913,193900,152088580,3045,3045,3045,3045,0
20230913,193800,152088580,3045,3045,3045,3045,0
20230913,193700,152088580,3045,3045,3045,3045,0
20230913,193600,152088580,3045,3045,3045,3045,0
20230913,193500,152088580,3045,3045,3045,3045,0
20230913,193400,152088580,3045,3045,3045,3045,0
20230913,193300,152088580,3045,3045,3045,3045,0
20230913,193200,152088580,3045,3045,3045,3045,0
20230913,193100,152088580,3045,3045,3045,3045,0
20230913,193000,152088580,3045,3045,3045,3045,0
20230913,192900,152088580,3045,3045,3045,3045,0
20230913,192800,152088580,3045,3045,3045,3045,0
20230913,192700,152088580,3045,3045,3045,3045,0
20230913,192600,152088580,3045,3045,3045,3045,0
20230913,192500,152088580,3045,3045,3045,3045,0
20230913,192400,152088580,3045,3045,3045,3045,0
20230913,192300,152088580,3045,3045,3045,3045,0
20230913,192200,152088580,3045,3045,3045,3045,0
20230913,192100,152088580,3045,3045,3045,3045,0
20230913,192000,152088580,3045,3045,3045,3045,0
20230913,191900,152088580,3045,3045,3045,3045,0
20230913,191800,152088580,3045,3045,3045,3045,0
20230913,191700,152088580,3045,3045,3045,3045,0
20230913,191600,152088580,3045,3045,3045,3045,0
20230913,191500,152088580,3045,3045,3045,3045,155
20230913,191400,152088580,3045,3045,3045,3045,0
20230913,191300,152088580,3045,3045,3045,3045,0
20230913,191200,152088580,3045,3045,3045,3045,0
20230913,191100,152088580,3045,3045,3045,3045,0
20230913,191000,152088580,3045,3045,3045,3045,0
20230913,190900,152088580,3045,3045,3045,3045,0
20230913,190800,152088580,3045,3045,3045,3045,0
20230913,190700,152088580,3045,3045,3045,3045,0
20230913,190600,152088580,3045,3045,3045,3045,0
20230913,190500,152088580,3045,3045,3045,3045,0
20230913,190400,152088580,3045,3045,3045,3045,0
20230913,190300,152088580,3045,3045,3045,3045,0
20230913,190200,152088580,3045,3045,3045,3045,0
20230913,190100,152088580,3045,3045,3045,3045,0
20230913,190000,152088580,3045,3045,3045,3045,0
20230913,185900,152088580,3045,3045,3045,3045,0
20230913,185800,152088580,3045,3045,3045,3045,0
20230913,185700,152088580,3045,3045,3045,3045,0
20230913,185600,152088580,3045,3045,3045,3045,0
20230913,185500,152088580,3045,3045,3045,3045,0
20230913,185400,152088580,3045,3045,3045,3045,0
20230913,185300,152088580,3045,3045,3045,3045,0
20230913,185200,152088580,3045,3045,3045,3045,0
20230913,185100,152088580,3045,3045,3045,3045,0
20230913,185000,152088580,3045,3045,3045,3045,0
20230913,184900,152088580,3045,3045,3045,3045,0
20230913,184800,152088580,3045,3045,3045,3045,0
20230913,184700,152088580,3045,3045,3045,3045,0
20230913,184600,152088580,3045,3045,3045,3045,0
20230913,184500,152088580,3045,3045,3045,3045,155
20230913,184400,152088580,3045,3045,3045,3045,0
20230913,184300,152088580,3045,3045,3045,3045,0
20230913,184200,152088580,3045,3045,3045,3045,0
20230913,184100,152088580,3045,3045,3045,3045,0
20230913,184000,152088580,3045,3045,3045,3045,0
20230913,183900,152088580,3045,3045,3045,3045,0
20230913,183800,152088580,3045,3045,3045,3045,0
20230913,183700,152088580,3045,3045,3045,3045,0
20230913,183600,152088580,3045,3045,3045,3045,0
20230913,183500,152088580,3045,3045,3045,3045,0
20230913,183400,152088580,3045,3045,3045,3045,0
20230913,183300,152088580,3045,3045,3045,3045,0
20230913,183200,152088580,3045,3045,3045,3045,0
20230913,183100,152088580,3045,3045,3045,3045,0
20230913,183000,152088580,3045,3045,3045,3045,0
20230913,182900,152088580,3045,3045,3045,3045,0
20230913,182800,152088580,3045,3045,3045,3045,0
20230913,182700,152088580,3045,3045,3045,3045,0
20230913,182600,152088580,3045,3045,3045,3045,0
20230913,182500,152088580,3045,3045,3045,3045,0
20230913,182400,152088580,3045,3045,3045,3045,0
20230913,182300,152088580,3045,3045,3045,3045,0
20230913,182200,152088580,3045,3045,3045,3045,0
20230913,182100,152088580,3045,3045,3045,3045,0
20230913,182000,152088580,3045,3045,3045,3045,0
20230913,181900,152088580,3045,3045,3045,3045,0
20230913,181800,152088580,3045,3045,3045,3045,0
20230913,181700,152088580,3045,3045,3045,3045,0
20230913,181600,152088580,3045,3045,3045,3045,0
20230913,181500,152088580,3045,3045,3045,3045,155
20230913,181400,152088580,3045,3045,3045,3045,0
20230913,181300,152088580,3045,3045,3045,3045,0
20230913,181200,152088580,3045,3045,3045,3045,0
20230913,181100,152088580,3045,3045,3045,3045,0
20230913,181000,152088580,3045,3045,3045,3045,0
20230913,180900,152088580,3045,3045,3045,3045,0
20230913,180800,152088580,3045,3045,3045,3045,0
20230913,180700,152088580,3045,3045,3045,3045,0
20230913,180600,152088580,3045,3045,3045,3045,0
20230913,180500,152088580,3045,3045,3045,3045,0
20230913,180400,152088580,3045,3045,3045,3045,0
20230913,180300,152088580,3045,3045,3045,3045,0
20230913,180200,152088580,3045,3045,3045,3045,0
20230913,180100,152088580,3045,3045,3045,3045,0
20230913,180000,152088580,3045,3045,3045,3045,0
20230913,175900,152088580,3045,3045,3045,3045,0
20230913,175800,152088580,3045,3045,3045,3045,0
20230913,175700,152088580,3045,3045,3045,3045,0
20230913,175600,152088580,3045,3045,3045,3045,0
20230913,175500,152088580,3045,3045,3045,3045,0
20230913,175400,152088580,3045,3045,3045,3045,0
20230913,175300,152088580,3045,3045,3045,3045,0
20230913,175200,152088580,3045,3045,3045,3045,0
20230913,175100,152088580,3045,3045,3045,3045,0
20230913,175000,152088580,3045,3045,3045,3045,0
20230913,174900,152088580,3045,3045,3045,3045,0
20230913,174800,152088580,3045,3045,3045,3045,0
20230913,174700,152088580,3045,3045,3045,3045,0
20230913,174600,152088580,3045,3045,3045,3045,0
20230913,174500,152088580,3045,3045,3045,3045,155
20230913,174400,152088580,3045,3045,3045,3045,0
20230913,174300,152088580,3045,3045,3045,3045,0
20230913,174200,152088580,3045,3045,3045,3045,0
20230913,174100,152088580,3045,3045,3045,3045,0
20230913,174000,152088580,3045,3045,3045,3045,0
20230913,173900,152088580,3045,3045,3045,3045,0
20230913,173800,152088580,3045,3045,3045,3045,0
20230913,173700,152088580,3045,3045,3045,3045,0
20230913,173600,152088580,3045,3045,3045,3045,0
20230913,173500,152088580,3045,3045,3045,3045,0
20230913,173400,152088580,3045,3045,3045,3045,0
20230913,173300,152088580,3045,3045,3045,3045,0
20230913,173200,152088580,3045,3045,3045,3045,0
20230913,173100,152088580,3045,3045,3045,3045,0
20230913,173000,152088580,3045,3045,3045,3045,0
20230913,172900,152088580,3045,3045,3045,3045,0
20230913,172800,152088580,3045,3045,3045,3045,0
20230913,172700,152088580,3045,3045,3045,3045,0
20230913,172600,152088580,3045,3045,3045,3045,0
20230913,172500,152088580,3045,3045,3045,3045,0
20230913,172400,152088580,3045,3045,3045,3045,0
20230913,172300,152088580,3045,3045,3045,3045,0
20230913,172200,152088580,3045,3045,3045,3045,0
20230913,172100,152088580,3045,3045,3045,3045,0
20230913,172000,152088580,3045,3045,3045,3045,0
20230913,171900,152088580,3045,3045,3045,3045,0
20230913,171800,152088580,3045,3045,3045,3045,0
20230913,171700,152088580,3045,3045,3045,3045,0
20230913,171600,152088580,3045,3045,3045,3045,0
20230913,171500,152088580,3045,3045,3045,3045,155
20230913,171400,152088580,3045,3045,3045,3045,0
20230913,171300,152088580,3045,3045,3045,3045,0
20230913,171200,152088580,3045,3045,3045,3045,0
20230913,171100,152088580,3045,3045,3045,3045,0
20230913,171000,152088580,3045,3045,3045,3045,0
20230913,170900,152088580,3045,3045,3045,3045,0
20230913,170800,152088580,3045,3045,3045,3045,0
20230913,170700,152088580,3045,3045,3045,3045,0
20230913,170600,152088580,3045,3045,3045,3045,0
20230913,170500,152088580,3045,3045,3045,3045,0
20230913,170400,152088580,3045,3045,3045,3045,0
20230913,170300,152088580,3045,3045,3045,3045,0
20230913,170200,152088580,3045,3045,3045,3045,0
20230913,170100,152088580,3045,3045,3045,3045,0
20230913,170000,152088580,3045,3045,3045,3045,0
20230913,165900,152088580,3045,3045,3045,3045,0
20230913,165800,152088580,3045,3045,3045,3045,0
20230913,165700,152088580,3045,3045,3045,3045,0
20230913,165600,152088580,3045,3045,3045,3045,0
20230913,165500,152088580,3045,3045,3045,3045,0
20230913,165400,152088580,3045,3045,3045,3045,0
20230913,165300,152088580,3045,3045,3045,3045,0
20230913,165200,152088580,3045,3045,3045,3045,0
20230913,165100,152088580,3045,3045,3045,3045,0
20230913,165000,152088580,3045,3045,3045,3045,0
20230913,164900,152088580,3045,3045,3045,3045,0
20230913,164800,152088580,3045,3045,3045,3045,0
20230913,164700,152088580,3045,3045,3045,3045,0
20230913,164600,152088580,3045,3045,3045,3045,0
20230913,164500,152088580,3045,3045,3045,3045,155
20230913,164400,152088580,3045,3045,3045,3045,0
20230913,164300,152088580,3045,3045,3045,3045,0
20230913,164200,152088580,3045,3045,3045,3045,0
20230913,164100,152088580,3045,3045,3045,3045,0
20230913,164000,152088580,3045,3045,3045,3045,0
20230913,163900,152088580,3045,3045,3045,3045,0
20230913,163800,152088580,3045,3045,3045,3045,0
20230913,163700,152088580,3045,3045,3045,3045,0
20230913,163600,152088580,3045,3045,3045,3045,0
20230913,163500,152088580,3045,3045,3045,3045,0
20230913,163400,152088580,3045,3045,3045,3045,0
20230913,163300,152088580,3045,3045,3045,3045,0
20230913,163200,152088580,3045,3045,3045,3045,0
20230913,163100,152088580,3045,3045,3045,3045,0
20230913,163000,152088580,3045,3045,3045,3045,0
20230913,162900,152088580,3045,3045,3045,3045,0
20230913,162800,152088580,3045,3045,3045,3045,0
20230913,162700,152088580,3045,3045,3045,3045,0
20230913,162600,152088580,3045,3045,3045,3045,0
20230913,162500,152088580,3045,3045,3045,3045,0
20230913,162400,152088580,3045,3045,3045,3045,0
20230913,162300,152088580,3045,3045,3045,3045,0
20230913,162200,152088580,3045,3045,3045,3045,0
20230913,162100,152088580,3045,3045,3045,3045,0
20230913,162000,152088580,3045,3045,3045,3045,0
20230913,161900,152088580,3045,3045,3045,3045,0
20230913,161800,152088580,3045,3045,3045,3045,0
20230913,161700,152088580,3045,3045,3045,3045,0
20230913,161600,152088580,3045,3045,3045,3045,0
20230913,161500,152088580,3045,3045,3045,3045,155
20230913,161400,152088580,3045,3045,3045,3045,0
20230913,161300,152088580,3045,3045,3045,3045,0
20230913,161200,152088580,3045,3045,3045,3045,0
20230913,161100,152088580,3045,3045,3045,3045,0
20230913,161000,152088580,3045,3045,3045,3045,0
20230913,160900,152088580,3045,3045,3045,3045,0
20230913,160800,152088580,3045,3045,3045,3045,0
20230913,160700,152088580,3045,3045,3045,3045,0
20230913,160600,152088580,3045,3045,3045,3045,0
20230913,160500,152088580,3045,3045,3045,3045,0
20230913,160400,152088580,3045,3045,3045,3045,0
20230913,160300,152088580,3045,3045,3045,3045,0
20230913,160200,152088580,3045,3045,3045,3045,0
20230913,160100,152088580,3045,3045,3045,3045,0
20230913,160000,152088580,3045,3045,3045,3045,0
20230913,155900,152088580,3045,3045,3045,3045,0
20230913,155800,152088580,3045,3045,3045,3045,0
20230913,155700,152088580,3045,3045,3045,3045,0
20230913,155600,152088580,3045,3045,3045,3045,0
20230913,155500,152088580,3045,3045,3045,3045,0
20230913,155400,152088580,3045,3045,3045,3045,0
20230913,155300,152088580,3045,3045,3045,3045,0
20230913,155200,152088580,3045,3045,3045,3045,0
20230913,155100,152088580,3045,3045,3045,3045,0
20230913,155000,152088580,3045,3045,3045,3045,0
20230913,154900,152088580,3045,3045,3045,3045,0
20230913,154800,152088580,3045,3045,3045,3045,0
20230913,154700,152088580,3045,3045,3045,3045,0
20230913,154600,152088580,3045,3045,3045,3045,0
20230913,154500,152088580,3045,3045,3045,3045,155
20230913,154400,152088580,3045,3045,3045,3045,0
20230913,154300,152088580,3045,3045,3045,3045,0
20230913,154200,152088580,3045,3045,3045,3045,0
20230913,154100,152088580,3045,3045,3045,3045,0
20230913,154000,152088580,3045,3045,3045,3045,0
20230913,153900,152088580,3045,3045,3045,3045,0
20230913,153800,152088580,3045,3045,3045,3045,0
20230913,153700,152088580,3045,3045,3045,3045,0
20230913,153600,152088580,3045,3045,3045,3045,0
20230913,153500,152088580,3045,3045,3045,3045,0
20230913,153400,152088580,3045,3045,3045,3045,0
20230913,153300,152088580,3045,3045,3045,3045,0
20230913,153200,152088580,3045,3045,3045,3045,0
20230913,153100,152088580,3045,3045,3045,3045,0
20230913,153000,152088580,3045,3045,3045,3045,155
20230913,152900,151616605,3055,3055,3055,3055,0
20230913,152800,151616605,3055,3055,3055,3055,0
20230913,152700,151616605,3055,3055,3055,3055,0
20230913,152600,151616605,3055,3055,3055,3055,0
20230913,152500,151616605,3055,3055,3055,3055,0
20230913,152400,151616605,3055,3055,3055,3055,0
20230913,152300,151616605,3055,3055,3055,3055,0
20230913,152200,151616605,3055,3055,3055,3055,0
20230913,152100,151616605,3055,3055,3055,3055,0
20230913,152000,151616605,3055,3055,3055,3055,0
20230913,151900,151616605,3055,3055,3055,3055,171
20230913,151800,151094200,3055,3055,3055,3055,147
20230913,151700,150645115,3055,3055,3055,3055,45
20230913,151600,150507640,3055,3055,3055,3055,128
20230913,151500,150116600,3050,3055,3055,3050,138
20230913,151400,149695160,3050,3055,3055,3050,52
20230913,151300,149536470,3055,3055,3055,3055,30
20230913,151200,149444820,3055,3055,3055,3055,343
20230913,151100,148396955,3055,3055,3055,3055,63
20230913,151000,148204490,3055,3050,3055,3050,117
20230913,150900,147847460,3050,3050,3050,3050,295
20230913,150800,146947710,3050,3050,3055,3050,563
20230913,150700,145230515,3050,3050,3050,3050,45
20230913,150600,145093265,3050,3050,3050,3050,63
20230913,150500,144901115,3045,3050,3050,3045,97
20230913,150400,144605705,3045,3050,3050,3045,578
20230913,150300,142845605,3045,3045,3045,3045,0
20230913,150200,142845605,3045,3050,3050,3045,451
20230913,150100,141472265,3045,3050,3050,3045,114
20230913,150000,141125065,3055,3055,3055,3055,11
20230913,145900,141091460,3055,3055,3055,3055,0
20230913,145800,141091460,3055,3055,3055,3055,173
20230913,145700,140562945,3055,3050,3055,3050,407
20230913,145600,139319935,3050,3055,3055,3050,52
20230913,145500,139161200,3055,3055,3055,3055,54
20230913,145400,138996230,3055,3055,3055,3055,96
20230913,145300,138702950,3055,3055,3055,3050,30
20230913,145200,138611360,3050,3050,3050,3050,3
20230913,145100,138602210,3055,3055,3055,3055,9
20230913,145000,138574715,3055,3055,3055,3055,27
20230913,144900,138492230,3055,3055,3055,3055,9
20230913,144800,138464735,3055,3055,3055,3055,27
20230913,144700,138382250,3055,3055,3055,3055,36
20230913,144600,138272270,3055,3055,3055,3055,45
20230913,144500,138134795,3055,3055,3055,3055,0
20230913,144400,138134795,3055,3055,3055,3055,18
20230913,144300,138079805,3055,3055,3055,3055,41
20230913,144200,137954550,3055,3055,3055,3055,29
20230913,144100,137865955,3055,3055,3055,3055,9
20230913,144000,137838460,3055,3055,3055,3055,0
20230913,143900,137838460,3055,3055,3055,3055,18
20230913,143800,137783470,3055,3055,3055,3055,29
20230913,143700,137694875,3055,3055,3055,3055,0
20230913,143600,137694875,3055,3055,3055,3055,9
20230913,143500,137667380,3055,3055,3055,3055,27
20230913,143400,137584895,3040,3060,3060,3040,536
20230913,143300,135953435,3060,3060,3060,3060,72
20230913,143200,135733115,3060,3060,3060,3060,18
20230913,143100,135678035,3055,3055,3055,3055,30
20230913,143000,135586385,3050,3050,3050,3050,21
20230913,142900,135522335,3045,3045,3045,3045,0
20230913,142800,135522335,3045,3045,3045,3045,0
20230913,142700,135522335,3045,3045,3045,3045,0
20230913,142600,135522335,3045,3045,3045,3045,0
20230913,142500,135522335,3045,3045,3045,3045,0
20230913,142400,135522335,3045,3045,3045,3045,0
20230913,142300,135522335,3045,3045,3045,3045,0
20230913,142200,135522335,3045,3045,3045,3045,0
20230913,142100,135522335,3045,3045,3045,3045,0
20230913,142000,135522335,3045,3045,3045,3045,0
20230913,141900,135522335,3045,3040,3045,3040,1809
20230913,141800,130013975,3040,3040,3040,3040,0
20230913,141700,130013975,3040,3040,3040,3040,0
20230913,141600,130013975,3040,3040,3040,3040,32
20230913,141500,129916695,3045,3045,3045,3045,0
20230913,141400,129916695,3045,3045,3045,3045,0
20230913,141300,129916695,3045,3045,3045,3045,0
20230913,141200,129916695,3045,3045,3045,3045,0
20230913,141100,129916695,3045,3045,3045,3045,0
20230913,141000,129916695,3045,3045,3045,3045,0
20230913,140900,129916695,3045,3045,3045,3045,50
20230913,140800,129764445,3040,3040,3040,3040,35
20230913,140700,129658045,3040,3040,3040,3040,0
20230913,140600,129658045,3040,3040,3040,3040,29
20230913,140500,129569885,3040,3040,3040,3040,0
20230913,140400,129569885,3040,3040,3040,3040,0
20230913,140300,129569885,3040,3040,3040,3040,0
20230913,140200,129569885,3040,3040,3040,3040,0
20230913,140100,129569885,3040,3040,3040,3040,0
20230913,140000,129569885,3040,3040,3040,3040,0
20230913,135900,129569885,3040,3040,3040,3040,0
20230913,135800,129569885,3040,3040,3040,3040,85
20230913,135700,129311485,3035,3035,3035,3035,9
20230913,135600,129284170,3040,3040,3040,3040,500
20230913,135500,127764170,3030,3030,3030,3030,4
20230913,135400,127752050,3030,3030,3030,3030,2
20230913,135300,127745990,3040,3040,3040,3040,47
20230913,135200,127603110,3040,3040,3040,3040,253
20230913,135100,126833990,3045,3035,3045,3035,724
20230913,135000,124633360,3035,3035,3035,3035,9
20230913,134900,124606045,3035,3035,3035,3035,0
20230913,134800,124606045,3035,3035,3035,3035,43
20230913,134700,124475540,3030,3030,3030,3030,17
20230913,134600,124424030,3035,3035,3035,3035,0
20230913,134500,124424030,3035,3035,3035,3035,4
20230913,134400,124411890,3030,3030,3030,3030,0
20230913,134300,124411890,3030,3030,3030,3030,40
20230913,134200,124290690,3030,3030,3030,3030,15
20230913,134100,124245240,3030,3030,3030,3030,17
20230913,134000,124193730,3030,3030,3030,3030,0
20230913,133900,124193730,3030,3030,3030,3030,0
20230913,133800,124193730,3030,3030,3030,3030,0
20230913,133700,124193730,3030,3030,3030,3030,17
20230913,133600,124142220,3035,3035,3035,3035,0
20230913,133500,124142220,3035,3035,3035,3035,0
20230913,133400,124142220,3035,3035,3035,3035,0
20230913,133300,124142220,3035,3035,3035,3035,23
20230913,133200,124072415,3035,3035,3035,3035,17
20230913,133100,124020820,3035,3035,3035,3035,0
20230913,133000,124020820,3035,3035,3035,3035,0
20230913,132900,124020820,3035,3035,3035,3035,0
20230913,132800,124020820,3035,3035,3035,3035,17
20230913,132700,123969225,3035,3035,3035,3035,0
20230913,132600,123969225,3035,3035,3035,3035,0
20230913,132500,123969225,3035,3035,3035,3035,0
20230913,132400,123969225,3035,3035,3035,3035,0
20230913,132300,123969225,3035,3035,3035,3035,0
20230913,132200,123969225,3035,3035,3035,3035,17
20230913,132100,123917630,3035,3035,3035,3035,0
20230913,132000,123917630,3035,3035,3035,3035,0
20230913,131900,123917630,3035,3035,3035,3035,226
20230913,131800,123231720,3035,3035,3035,3035,0
20230913,131700,123231720,3035,3035,3035,3035,10
20230913,131600,123201370,3035,3035,3035,3035,0
20230913,131500,123201370,3035,3030,3035,3030,19
20230913,131400,123143795,3030,3030,3030,3030,0
20230913,131300,123143795,3030,3030,3030,3030,0
20230913,131200,123143795,3030,3030,3030,3030,0
20230913,131100,123143795,3030,3030,3030,3030,0
20230913,131000,123143795,3030,3025,3030,3025,26
20230913,130900,123065100,3025,3025,3025,3025,0
20230913,130800,123065100,3025,3025,3025,3025,0
20230913,130700,123065100,3025,3030,3030,3025,1616
20230913,130600,118171195,3035,3035,3035,3035,1924
20230913,130500,112331855,3030,3030,3030,3030,0
20230913,130400,112331855,3030,3030,3030,3030,0
20230913,130300,112331855,3030,3030,3030,3030,15
20230913,130200,112286405,3030,3030,3030,3030,17
20230913,130100,112234895,3035,3035,3035,3035,0
20230913,130000,112234895,3035,3035,3035,3035,1
20230913,125900,112231860,3030,3030,3030,3030,0
20230913,125800,112231860,3030,3030,3030,3030,17
20230913,125700,112180350,3030,3030,3030,3030,0
20230913,125600,112180350,3030,3030,3030,3030,0
20230913,125500,112180350,3030,3030,3030,3030,16
20230913,125400,112131870,3025,3025,3025,3025,0
20230913,125300,112131870,3025,3025,3025,3025,0
20230913,125200,112131870,3025,3025,3025,3025,0
20230913,125100,112131870,3025,3025,3025,3025,0
20230913,125000,112131870,3025,3025,3025,3025,17
20230913,124900,112080445,3030,3030,3030,3030,0
20230913,124800,112080445,3030,3030,3030,3030,34
20230913,124700,111977425,3025,3025,3025,3025,32
20230913,124600,111880625,3025,3025,3025,3025,0
20230913,124500,111880625,3025,3025,3025,3025,0
20230913,124400,111880625,3025,3025,3025,3025,0
20230913,124300,111880625,3025,3025,3025,3025,17
20230913,124200,111829200,3030,3035,3035,3030,71
20230913,124100,111614065,3030,3030,3030,3030,17
20230913,124000,111562555,3030,3030,3030,3030,15
20230913,123900,111517105,3030,3030,3030,3030,17
20230913,123800,111465595,3030,3030,3030,3030,0
20230913,123700,111465595,3030,3030,3030,3030,0
20230913,123600,111465595,3030,3030,3030,3030,20
20230913,123500,111404995,3025,3025,3025,3025,0
20230913,123400,111404995,3025,3025,3025,3025,17
20230913,123300,111353570,3025,3025,3025,3025,0
20230913,123200,111353570,3025,3025,3025,3025,0
20230913,123100,111353570,3025,3025,3025,3025,0
20230913,123000,111353570,3025,3025,3025,3025,17
20230913,122900,111302145,3025,3025,3025,3025,0
20230913,122800,111302145,3025,3025,3025,3025,0
20230913,122700,111302145,3025,3025,3025,3025,17
20230913,122600,111250720,3025,3025,3025,3025,0
20230913,122500,111250720,3025,3025,3025,3025,0
20230913,122400,111250720,3025,3025,3025,3025,15
20230913,122300,111205345,3025,3025,3025,3025,34
20230913,122200,111102495,3030,3030,3030,3030,0
20230913,122100,111102495,3030,3025,3030,3025,122
20230913,122000,110733420,3025,3025,3025,3025,17
20230913,121900,110681995,3025,3025,3025,3025,0
20230913,121800,110681995,3025,3025,3025,3025,0
20230913,121700,110681995,3025,3025,3025,3025,66
20230913,121600,110482345,3025,3025,3025,3025,0
20230913,121500,110482345,3025,3025,3025,3025,0
20230913,121400,110482345,3025,3025,3025,3025,0
20230913,121300,110482345,3025,3025,3025,3025,32
20230913,121200,110385545,3025,3025,3025,3025,98
20230913,121100,110089095,3025,3025,3025,3025,0
20230913,121000,110089095,3025,3025,3025,3025,0
20230913,120900,110089095,3025,3025,3025,3025,34
20230913,120800,109986245,3030,3030,3030,3030,1292
20230913,120700,106071485,3030,3030,3030,3030,0
20230913,120600,106071485,3030,3030,3030,3030,0
20230913,120500,106071485,3030,3030,3030,3030,17
20230913,120400,106019975,3030,3030,3030,3030,0
20230913,120300,106019975,3030,3030,3030,3030,22
20230913,120200,105953315,3030,3030,3030,3030,100
20230913,120100,105650315,3030,3030,3030,3030,0
20230913,120000,105650315,3030,3030,3030,3030,0
20230913,115900,105650315,3030,3030,3030,3030,0
20230913,115800,105650315,3030,3030,3030,3030,15
20230913,115700,105604865,3035,3030,3035,3030,207
20230913,115600,104977155,3035,3035,3035,3035,14
20230913,115500,104934665,3030,3030,3030,3030,96
20230913,115400,104643785,3030,3030,3030,3030,0
20230913,115300,104643785,3030,3030,3030,3030,0
20230913,115200,104643785,3030,3030,3030,3030,0
20230913,115100,104643785,3030,3030,3030,3030,17
20230913,115000,104592275,3030,3030,3030,3030,0
20230913,114900,104592275,3030,3030,3030,3030,0
20230913,114800,104592275,3030,3030,3030,3030,0
20230913,114700,104592275,3030,3030,3030,3030,0
20230913,114600,104592275,3030,3030,3030,3030,25
20230913,114500,104516525,3025,3025,3025,3025,17
20230913,114400,104465100,3030,3025,3030,3025,16
20230913,114300,104416695,3025,3025,3025,3025,17
20230913,114200,104365270,3025,3025,3025,3025,0
20230913,114100,104365270,3025,3025,3025,3025,0
20230913,114000,104365270,3025,3025,3025,3025,17
20230913,113900,104313845,3025,3025,3025,3025,17
20230913,113800,104262420,3025,3025,3025,3025,0
20230913,113700,104262420,3025,3025,3025,3025,0
20230913,113600,104262420,3025,3025,3025,3025,1017
20230913,113500,101185995,3025,3025,3025,3025,0
20230913,113400,101185995,3025,3025,3025,3025,0
20230913,113300,101185995,3025,3025,3025,3025,17
20230913,113200,101134570,3025,3025,3025,3025,0
20230913,113100,101134570,3025,3025,3025,3025,17
20230913,113000,101083145,3025,3025,3025,3025,0
20230913,112900,101083145,3025,3025,3025,3025,17
20230913,112800,101031720,3025,3025,3025,3025,0
20230913,112700,101031720,3025,3025,3025,3025,0
20230913,112600,101031720,3025,3025,3025,3025,0
20230913,112500,101031720,3025,3025,3025,3025,17
20230913,112400,100980295,3025,3025,3025,3025,0
20230913,112300,100980295,3025,3025,3025,3025,0
20230913,112200,100980295,3025,3025,3025,3025,0
20230913,112100,100980295,3025,3025,3025,3025,0
20230913,112000,100980295,3025,3025,3025,3025,17
20230913,111900,100928870,3040,3040,3040,3040,0
20230913,111800,100928870,3040,3040,3040,3040,0
20230913,111700,100928870,3040,3040,3040,3040,1
20230913,111600,100925830,3020,3020,3020,3020,17
20230913,111500,100874490,3020,3020,3020,3020,808
20230913,111400,98434330,3020,3020,3020,3020,0
20230913,111300,98434330,3020,3020,3020,3020,0
20230913,111200,98434330,3020,3020,3020,3020,0
20230913,111100,98434330,3020,3020,3020,3020,17
20230913,111000,98382990,3030,3030,3030,3030,0
20230913,110900,98382990,3030,3030,3030,3030,79
20230913,110800,98143620,3030,3030,3030,3030,19
20230913,110700,98086050,3025,3025,3025,3025,198
20230913,110600,97487100,3020,3020,3020,3020,0
20230913,110500,97487100,3020,3020,3020,3020,17
20230913,110400,97435760,3025,3025,3025,3025,0
20230913,110300,97435760,3025,3025,3025,3025,1
20230913,110200,97432735,3020,3025,3025,3020,27
20230913,110100,97351145,3025,3020,3025,3020,14
20230913,110000,97308845,3025,3020,3025,3020,317
20230913,105900,96350005,3030,3030,3030,3030,0
20230913,105800,96350005,3030,3030,3030,3030,200
20230913,105700,95744005,3020,3020,3020,3020,17
20230913,105600,95692665,3015,3015,3015,3015,0
20230913,105500,95692665,3015,3015,3015,3015,0
20230913,105400,95692665,3015,3035,3035,3015,8602
20230913,105300,69655210,3035,3035,3035,3035,0
20230913,105200,69655210,3035,3040,3040,3035,602
20230913,105100,67828130,3045,3045,3045,3045,0
20230913,105000,67828130,3045,3045,3045,3045,0
20230913,104900,67828130,3045,3045,3045,3045,0
20230913,104800,67828130,3045,3045,3045,3045,1
20230913,104700,67825085,3035,3040,3040,3035,1377
20230913,104600,63639085,3040,3045,3045,3040,1386
20230913,104500,59419955,3045,3045,3045,3045,15
20230913,104400,59374280,3050,3050,3050,3050,0
20230913,104300,59374280,3050,3050,3050,3050,1088
20230913,104200,56055880,3065,3065,3065,3065,0
20230913,104100,56055880,3065,3065,3065,3065,0
20230913,104000,56055880,3065,3065,3065,3065,0
20230913,103900,56055880,3065,3065,3065,3065,0
20230913,103800,56055880,3065,3065,3065,3065,0
20230913,103700,56055880,3065,3065,3065,3065,0
20230913,103600,56055880,3065,3065,3065,3065,0
20230913,103500,56055880,3065,3065,3065,3065,0
20230913,103400,56055880,3065,3065,3065,3065,2
20230913,103300,56049750,3065,3065,3065,3065,0
20230913,103200,56049750,3065,3065,3065,3050,2230
20230913,103100,49237160,3055,3060,3060,3055,10
20230913,103000,49206575,3075,3075,3075,3075,0
20230913,102900,49206575,3075,3075,3075,3075,1
20230913,102800,49203500,3075,3075,3075,3075,0
20230913,102700,49203500,3075,3075,3075,3075,0
20230913,102600,49203500,3075,3075,3075,3075,0
20230913,102500,49203500,3075,3075,3075,3075,0
20230913,102400,49203500,3075,3075,3075,3075,0
20230913,102300,49203500,3075,3060,3075,3060,532
20230913,102200,47575250,3060,3060,3060,3060,500
20230913,102100,46045250,3060,3065,3065,3060,1596
20230913,102000,41161240,3080,3080,3080,3080,0
20230913,101900,41161240,3080,3080,3080,3080,0
20230913,101800,41161240,3080,3080,3080,3080,3
20230913,101700,41152000,3080,3080,3080,3080,2
20230913,101600,41145840,3080,3080,3080,3080,1
20230913,101500,41142760,3080,3080,3080,3080,12
20230913,101400,41105800,3060,3060,3060,3060,34
20230913,101300,41001760,3080,3080,3080,3080,0
20230913,101200,41001760,3080,3080,3080,3080,0
20230913,101100,41001760,3080,3080,3080,3080,0
20230913,101000,41001760,3080,3070,3080,3070,500
20230913,100900,39463445,3060,3060,3060,3060,0
20230913,100800,39463445,3060,3065,3065,3060,17
20230913,100700,39411415,3075,3075,3075,3075,0
20230913,100600,39411415,3075,3075,3075,3075,0
20230913,100500,39411415,3075,3075,3075,3075,0
20230913,100400,39411415,3075,3075,3075,3075,0
20230913,100300,39411415,3075,3075,3075,3075,0
20230913,100200,39411415,3075,3075,3075,3075,0
20230913,100100,39411415,3075,3075,3075,3075,0
20230913,100000,39411415,3075,3075,3075,3075,0
20230913,095900,39411415,3075,3075,3075,3075,0
20230913,095800,39411415,3075,3065,3075,3065,1500
20230913,095700,34800585,3065,3065,3065,3065,0
20230913,095600,34800585,3065,3065,3065,3065,0
20230913,095500,34800585,3065,3065,3065,3065,1
20230913,095400,34797520,3055,3060,3060,3055,187
20230913,095300,34226165,3060,3060,3060,3060,641
20230913,095200,32264705,3065,3065,3065,3065,0
20230913,095100,32264705,3065,3065,3065,3065,0
20230913,095000,32264705,3065,3065,3065,3065,0
20230913,094900,32264705,3065,3065,3065,3065,3
20230913,094800,32255510,3065,3065,3065,3065,0
20230913,094700,32255510,3065,3065,3065,3065,1
20230913,094600,32252445,3065,3065,3065,3065,1
20230913,094500,32249380,3065,3065,3065,3065,1
20230913,094400,32246315,3060,3065,3065,3060,2826
20230913,094300,23597615,3065,3065,3065,3065,2
20230913,094200,23591485,3065,3065,3065,3065,10
20230913,094100,23560835,3060,3060,3060,3060,15
20230913,094000,23514935,3065,3065,3065,3065,1
20230913,093900,23511870,3070,3070,3070,3070,0
20230913,093800,23511870,3070,3070,3070,3070,110
20230913,093700,23174170,3070,3070,3070,3070,0
20230913,093600,23174170,3070,3070,3070,3070,0
20230913,093500,23174170,3070,3060,3070,3060,20
20230913,093400,23112940,3060,3060,3060,3060,0
20230913,093300,23112940,3060,3060,3060,3060,0
20230913,093200,23112940,3060,3055,3060,3055,734
20230913,093100,20867515,3050,3050,3050,3050,0
20230913,093000,20867515,3050,3050,3050,3050,0
20230913,092900,20867515,3050,3050,3050,3050,69
20230913,092800,20657065,3065,3065,3065,3065,0
20230913,092700,20657065,3065,3065,3065,3065,0
20230913,092600,20657065,3065,3065,3065,3065,0
20230913,092500,20657065,3065,3065,3065,3065,0
20230913,092400,20657065,3065,3065,3065,3065,5
20230913,092300,20641740,3065,3065,3065,3065,21
20230913,092200,20577375,3040,3040,3040,3040,0
20230913,092100,20577375,3040,3040,3040,3040,0
20230913,092000,20577375,3040,3040,3040,3040,53
20230913,091900,20416255,3065,3045,3065,3045,1756
20230913,091800,15067955,3045,3045,3045,3040,31
20230913,091700,14973600,3045,3045,3045,3045,55
20230913,091600,14806125,3045,3050,3050,3045,1267
20230913,091500,10946850,3060,3060,3060,3060,4
20230913,091400,10934610,3060,3060,3060,3060,0
20230913,091300,10934610,3060,3055,3060,3055,117
20230913,091200,10577025,3060,3060,3060,3060,1
20230913,091100,10573965,3055,3055,3055,3055,15
20230913,091000,10528140,3055,3055,3055,3055,0
20230913,090900,10528140,3055,3055,3055,3055,0
20230913,090800,10528140,3055,3055,3055,3055,17
20230913,090700,10476205,3050,3050,3050,3050,13
20230913,090600,10436555,3050,3050,3050,3050,100
20230913,090500,10131555,3045,3045,3045,3045,25
20230913,090400,10055430,3045,3045,3045,3045,1
20230913,090300,10052385,3070,3070,3070,3070,0
20230913,090200,10052385,3070,3070,3070,3070,0
20230913,090100,10052385,3070,3070,3070,3070,0
20230913,090000,10052385,3070,3055,3070,3030,3298