KissMeData/024090/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,190100,173605170,11930,11930,11930,11930,200
20230908,190000,173605170,11930,11930,11930,11930,0
20230908,185900,173605170,11930,11930,11930,11930,0
20230908,185800,173605170,11930,11930,11930,11930,0
20230908,185700,173605170,11930,11930,11930,11930,0
20230908,185600,173605170,11930,11930,11930,11930,0
20230908,185500,173605170,11930,11930,11930,11930,0
20230908,185400,173605170,11930,11930,11930,11930,0
20230908,185300,173605170,11930,11930,11930,11930,0
20230908,185200,173605170,11930,11930,11930,11930,0
20230908,185100,173605170,11930,11930,11930,11930,0
20230908,185000,173605170,11930,11930,11930,11930,0
20230908,184900,173605170,11930,11930,11930,11930,0
20230908,184800,173605170,11930,11930,11930,11930,0
20230908,184700,173605170,11930,11930,11930,11930,0
20230908,184600,173605170,11930,11930,11930,11930,0
20230908,184500,173605170,11930,11930,11930,11930,0
20230908,184400,173605170,11930,11930,11930,11930,0
20230908,184300,173605170,11930,11930,11930,11930,0
20230908,184200,173605170,11930,11930,11930,11930,0
20230908,184100,173605170,11930,11930,11930,11930,0
20230908,184000,173605170,11930,11930,11930,11930,0
20230908,183900,173605170,11930,11930,11930,11930,0
20230908,183800,173605170,11930,11930,11930,11930,0
20230908,183700,173605170,11930,11930,11930,11930,0
20230908,183600,173605170,11930,11930,11930,11930,0
20230908,183500,173605170,11930,11930,11930,11930,0
20230908,183400,173605170,11930,11930,11930,11930,0
20230908,183300,173605170,11930,11930,11930,11930,0
20230908,183200,173605170,11930,11930,11930,11930,0
20230908,183100,173605170,11930,11930,11930,11930,200
20230908,183000,173605170,11930,11930,11930,11930,0
20230908,182900,173605170,11930,11930,11930,11930,0
20230908,182800,173605170,11930,11930,11930,11930,0
20230908,182700,173605170,11930,11930,11930,11930,0
20230908,182600,173605170,11930,11930,11930,11930,0
20230908,182500,173605170,11930,11930,11930,11930,0
20230908,182400,173605170,11930,11930,11930,11930,0
20230908,182300,173605170,11930,11930,11930,11930,0
20230908,182200,173605170,11930,11930,11930,11930,0
20230908,182100,173605170,11930,11930,11930,11930,0
20230908,182000,173605170,11930,11930,11930,11930,0
20230908,181900,173605170,11930,11930,11930,11930,0
20230908,181800,173605170,11930,11930,11930,11930,0
20230908,181700,173605170,11930,11930,11930,11930,0
20230908,181600,173605170,11930,11930,11930,11930,0
20230908,181500,173605170,11930,11930,11930,11930,0
20230908,181400,173605170,11930,11930,11930,11930,0
20230908,181300,173605170,11930,11930,11930,11930,0
20230908,181200,173605170,11930,11930,11930,11930,0
20230908,181100,173605170,11930,11930,11930,11930,0
20230908,181000,173605170,11930,11930,11930,11930,0
20230908,180900,173605170,11930,11930,11930,11930,0
20230908,180800,173605170,11930,11930,11930,11930,0
20230908,180700,173605170,11930,11930,11930,11930,0
20230908,180600,173605170,11930,11930,11930,11930,0
20230908,180500,173605170,11930,11930,11930,11930,0
20230908,180400,173605170,11930,11930,11930,11930,0
20230908,180300,173605170,11930,11930,11930,11930,0
20230908,180200,173605170,11930,11930,11930,11930,0
20230908,180100,173605170,11930,11930,11930,11930,200
20230908,180000,173605170,11930,11930,11930,11930,0
20230908,175900,173605170,11930,11930,11930,11930,0
20230908,175800,173605170,11930,11930,11930,11930,0
20230908,175700,173605170,11930,11930,11930,11930,0
20230908,175600,173605170,11930,11930,11930,11930,0
20230908,175500,173605170,11930,11930,11930,11930,0
20230908,175400,173605170,11930,11930,11930,11930,0
20230908,175300,173605170,11930,11930,11930,11930,0
20230908,175200,173605170,11930,11930,11930,11930,0
20230908,175100,173605170,11930,11930,11930,11930,0
20230908,175000,173605170,11930,11930,11930,11930,0
20230908,174900,173605170,11930,11930,11930,11930,0
20230908,174800,173605170,11930,11930,11930,11930,0
20230908,174700,173605170,11930,11930,11930,11930,0
20230908,174600,173605170,11930,11930,11930,11930,0
20230908,174500,173605170,11930,11930,11930,11930,0
20230908,174400,173605170,11930,11930,11930,11930,0
20230908,174300,173605170,11930,11930,11930,11930,0
20230908,174200,173605170,11930,11930,11930,11930,0
20230908,174100,173605170,11930,11930,11930,11930,0
20230908,174000,173605170,11930,11930,11930,11930,0
20230908,173900,173605170,11930,11930,11930,11930,0
20230908,173800,173605170,11930,11930,11930,11930,0
20230908,173700,173605170,11930,11930,11930,11930,0
20230908,173600,173605170,11930,11930,11930,11930,0
20230908,173500,173605170,11930,11930,11930,11930,0
20230908,173400,173605170,11930,11930,11930,11930,0
20230908,173300,173605170,11930,11930,11930,11930,0
20230908,173200,173605170,11930,11930,11930,11930,0
20230908,173100,173605170,11930,11930,11930,11930,200
20230908,173000,173605170,11930,11930,11930,11930,0
20230908,172900,173605170,11930,11930,11930,11930,0
20230908,172800,173605170,11930,11930,11930,11930,0
20230908,172700,173605170,11930,11930,11930,11930,0
20230908,172600,173605170,11930,11930,11930,11930,0
20230908,172500,173605170,11930,11930,11930,11930,0
20230908,172400,173605170,11930,11930,11930,11930,0
20230908,172300,173605170,11930,11930,11930,11930,0
20230908,172200,173605170,11930,11930,11930,11930,0
20230908,172100,173605170,11930,11930,11930,11930,0
20230908,172000,173605170,11930,11930,11930,11930,0
20230908,171900,173605170,11930,11930,11930,11930,0
20230908,171800,173605170,11930,11930,11930,11930,0
20230908,171700,173605170,11930,11930,11930,11930,0
20230908,171600,173605170,11930,11930,11930,11930,0
20230908,171500,173605170,11930,11930,11930,11930,0
20230908,171400,173605170,11930,11930,11930,11930,0
20230908,171300,173605170,11930,11930,11930,11930,0
20230908,171200,173605170,11930,11930,11930,11930,0
20230908,171100,173605170,11930,11930,11930,11930,0
20230908,171000,173605170,11930,11930,11930,11930,0
20230908,170900,173605170,11930,11930,11930,11930,0
20230908,170800,173605170,11930,11930,11930,11930,0
20230908,170700,173605170,11930,11930,11930,11930,0
20230908,170600,173605170,11930,11930,11930,11930,0
20230908,170500,173605170,11930,11930,11930,11930,0
20230908,170400,173605170,11930,11930,11930,11930,0
20230908,170300,173605170,11930,11930,11930,11930,0
20230908,170200,173605170,11930,11930,11930,11930,0
20230908,170100,173605170,11930,11930,11930,11930,200
20230908,170000,173605170,11930,11930,11930,11930,0
20230908,165900,173605170,11930,11930,11930,11930,0
20230908,165800,173605170,11930,11930,11930,11930,0
20230908,165700,173605170,11930,11930,11930,11930,0
20230908,165600,173605170,11930,11930,11930,11930,0
20230908,165500,173605170,11930,11930,11930,11930,0
20230908,165400,173605170,11930,11930,11930,11930,0
20230908,165300,173605170,11930,11930,11930,11930,0
20230908,165200,173605170,11930,11930,11930,11930,0
20230908,165100,173605170,11930,11930,11930,11930,0
20230908,165000,173605170,11930,11930,11930,11930,0
20230908,164900,173605170,11930,11930,11930,11930,0
20230908,164800,173605170,11930,11930,11930,11930,0
20230908,164700,173605170,11930,11930,11930,11930,0
20230908,164600,173605170,11930,11930,11930,11930,0
20230908,164500,173605170,11930,11930,11930,11930,0
20230908,164400,173605170,11930,11930,11930,11930,0
20230908,164300,173605170,11930,11930,11930,11930,0
20230908,164200,173605170,11930,11930,11930,11930,0
20230908,164100,173605170,11930,11930,11930,11930,0
20230908,164000,173605170,11930,11930,11930,11930,0
20230908,163900,173605170,11930,11930,11930,11930,0
20230908,163800,173605170,11930,11930,11930,11930,0
20230908,163700,173605170,11930,11930,11930,11930,0
20230908,163600,173605170,11930,11930,11930,11930,0
20230908,163500,173605170,11930,11930,11930,11930,0
20230908,163400,173605170,11930,11930,11930,11930,0
20230908,163300,173605170,11930,11930,11930,11930,0
20230908,163200,173605170,11930,11930,11930,11930,0
20230908,163100,173605170,11930,11930,11930,11930,200
20230908,163000,173605170,11930,11930,11930,11930,0
20230908,162900,173605170,11930,11930,11930,11930,0
20230908,162800,173605170,11930,11930,11930,11930,0
20230908,162700,173605170,11930,11930,11930,11930,0
20230908,162600,173605170,11930,11930,11930,11930,0
20230908,162500,173605170,11930,11930,11930,11930,0
20230908,162400,173605170,11930,11930,11930,11930,0
20230908,162300,173605170,11930,11930,11930,11930,0
20230908,162200,173605170,11930,11930,11930,11930,0
20230908,162100,173605170,11930,11930,11930,11930,0
20230908,162000,173605170,11930,11930,11930,11930,0
20230908,161900,173605170,11930,11930,11930,11930,0
20230908,161800,173605170,11930,11930,11930,11930,0
20230908,161700,173605170,11930,11930,11930,11930,0
20230908,161600,173605170,11930,11930,11930,11930,0
20230908,161500,173605170,11930,11930,11930,11930,0
20230908,161400,173605170,11930,11930,11930,11930,0
20230908,161300,173605170,11930,11930,11930,11930,0
20230908,161200,173605170,11930,11930,11930,11930,0
20230908,161100,173605170,11930,11930,11930,11930,0
20230908,161000,173605170,11930,11930,11930,11930,0
20230908,160900,173605170,11930,11930,11930,11930,0
20230908,160800,173605170,11930,11930,11930,11930,0
20230908,160700,173605170,11930,11930,11930,11930,0
20230908,160600,173605170,11930,11930,11930,11930,0
20230908,160500,173605170,11930,11930,11930,11930,0
20230908,160400,173605170,11930,11930,11930,11930,0
20230908,160300,173605170,11930,11930,11930,11930,0
20230908,160200,173605170,11930,11930,11930,11930,0
20230908,160100,173605170,11930,11930,11930,11930,200
20230908,160000,173605170,11930,11930,11930,11930,0
20230908,155900,173605170,11930,11930,11930,11930,0
20230908,155800,173605170,11930,11930,11930,11930,0
20230908,155700,173605170,11930,11930,11930,11930,0
20230908,155600,173605170,11930,11930,11930,11930,0
20230908,155500,173605170,11930,11930,11930,11930,0
20230908,155400,173605170,11930,11930,11930,11930,0
20230908,155300,173605170,11930,11930,11930,11930,0
20230908,155200,173605170,11930,11930,11930,11930,0
20230908,155100,173605170,11930,11930,11930,11930,0
20230908,155000,173605170,11930,11930,11930,11930,0
20230908,154900,173605170,11930,11930,11930,11930,0
20230908,154800,173605170,11930,11930,11930,11930,0
20230908,154700,173605170,11930,11930,11930,11930,0
20230908,154600,173605170,11930,11930,11930,11930,0
20230908,154500,173605170,11930,11930,11930,11930,0
20230908,154400,173605170,11930,11930,11930,11930,0
20230908,154300,173605170,11930,11930,11930,11930,0
20230908,154200,173605170,11930,11930,11930,11930,0
20230908,154100,173605170,11930,11930,11930,11930,0
20230908,154000,173605170,11930,11930,11930,11930,0
20230908,153900,173605170,11930,11930,11930,11930,0
20230908,153800,173605170,11930,11930,11930,11930,0
20230908,153700,173605170,11930,11930,11930,11930,0
20230908,153600,173605170,11930,11930,11930,11930,0
20230908,153500,173605170,11930,11930,11930,11930,0
20230908,153400,173605170,11930,11930,11930,11930,0
20230908,153300,173605170,11930,11930,11930,11930,0
20230908,153200,173605170,11930,11930,11930,11930,0
20230908,153100,173605170,11930,11930,11930,11930,200
20230908,153000,173605170,11930,11930,11930,11930,200
20230908,152900,171219170,11890,11890,11890,11890,0
20230908,152800,171219170,11890,11890,11890,11890,0
20230908,152700,171219170,11890,11890,11890,11890,0
20230908,152600,171219170,11890,11890,11890,11890,0
20230908,152500,171219170,11890,11890,11890,11890,0
20230908,152400,171219170,11890,11890,11890,11890,0
20230908,152300,171219170,11890,11890,11890,11890,0
20230908,152200,171219170,11890,11890,11890,11890,0
20230908,152100,171219170,11890,11890,11890,11890,0
20230908,152000,171219170,11890,11890,11890,11890,0
20230908,151900,171219170,11890,11890,11890,11890,85
20230908,151800,170208520,11900,11900,11900,11900,35
20230908,151700,169792020,11910,11910,11910,11910,15
20230908,151600,169613370,11930,11930,11930,11930,0
20230908,151500,169613370,11930,11930,11930,11930,0
20230908,151400,169613370,11930,11930,11930,11930,0
20230908,151300,169613370,11930,11930,11930,11930,0
20230908,151200,169613370,11930,11930,11930,11930,0
20230908,151100,169613370,11930,11930,11930,11930,0
20230908,151000,169613370,11930,11900,11930,11900,2
20230908,150900,169589540,11930,11930,11930,11930,1
20230908,150800,169577610,11900,11900,11900,11900,20
20230908,150700,169339610,11930,11930,11930,11930,0
20230908,150600,169339610,11930,11930,11930,11930,0
20230908,150500,169339610,11930,11930,11930,11930,0
20230908,150400,169339610,11930,11930,11930,11930,0
20230908,150300,169339610,11930,11930,11930,11930,0
20230908,150200,169339610,11930,11930,11930,11930,0
20230908,150100,169339610,11930,11930,11930,11930,0
20230908,150000,169339610,11930,11930,11930,11930,1
20230908,145900,169327680,11930,11930,11930,11930,1
20230908,145800,169315750,11900,11900,11900,11900,0
20230908,145700,169315750,11900,11900,11900,11900,0
20230908,145600,169315750,11900,11900,11900,11900,0
20230908,145500,169315750,11900,11900,11900,11900,0
20230908,145400,169315750,11900,11900,11900,11900,0
20230908,145300,169315750,11900,11900,11900,11900,0
20230908,145200,169315750,11900,11900,11900,11900,0
20230908,145100,169315750,11900,11910,11910,11900,4300
20230908,145000,118142580,11930,11930,11930,11930,0
20230908,144900,118142580,11930,11930,11930,11930,0
20230908,144800,118142580,11930,11930,11930,11930,0
20230908,144700,118142580,11930,11930,11930,11930,0
20230908,144600,118142580,11930,11930,11930,11930,0
20230908,144500,118142580,11930,11930,11930,11930,0
20230908,144400,118142580,11930,11930,11930,11930,0
20230908,144300,118142580,11930,11930,11930,11930,0
20230908,144200,118142580,11930,11930,11930,11930,0
20230908,144100,118142580,11930,11930,11930,11930,0
20230908,144000,118142580,11930,11930,11930,11930,0
20230908,143900,118142580,11930,11930,11930,11930,0
20230908,143800,118142580,11930,11930,11930,11930,0
20230908,143700,118142580,11930,11930,11930,11930,0
20230908,143600,118142580,11930,11930,11930,11930,0
20230908,143500,118142580,11930,11930,11930,11930,0
20230908,143400,118142580,11930,11930,11930,11930,0
20230908,143300,118142580,11930,11930,11930,11930,0
20230908,143200,118142580,11930,11930,11930,11930,0
20230908,143100,118142580,11930,11930,11930,11930,0
20230908,143000,118142580,11930,11930,11930,11930,0
20230908,142900,118142580,11930,11930,11930,11930,0
20230908,142800,118142580,11930,11930,11930,11930,0
20230908,142700,118142580,11930,11930,11930,11930,0
20230908,142600,118142580,11930,11930,11930,11930,0
20230908,142500,118142580,11930,11930,11930,11930,0
20230908,142400,118142580,11930,11930,11930,11930,0
20230908,142300,118142580,11930,11930,11930,11930,0
20230908,142200,118142580,11930,11930,11930,11930,0
20230908,142100,118142580,11930,11930,11930,11930,0
20230908,142000,118142580,11930,11930,11930,11930,0
20230908,141900,118142580,11930,11930,11930,11930,0
20230908,141800,118142580,11930,11930,11930,11930,0
20230908,141700,118142580,11930,11930,11930,11930,0
20230908,141600,118142580,11930,11930,11930,11930,0
20230908,141500,118142580,11930,11930,11930,11930,0
20230908,141400,118142580,11930,11930,11930,11930,0
20230908,141300,118142580,11930,11930,11930,11930,0
20230908,141200,118142580,11930,11930,11930,11930,0
20230908,141100,118142580,11930,11930,11930,11930,0
20230908,141000,118142580,11930,11930,11930,11930,0
20230908,140900,118142580,11930,11930,11930,11930,2
20230908,140800,118118720,11930,11930,11930,11930,0
20230908,140700,118118720,11930,11930,11930,11930,0
20230908,140600,118118720,11930,11930,11930,11930,2
20230908,140500,118094860,11930,11930,11930,11930,0
20230908,140400,118094860,11930,11930,11930,11930,0
20230908,140300,118094860,11930,11930,11930,11930,0
20230908,140200,118094860,11930,11930,11930,11930,0
20230908,140100,118094860,11930,11930,11930,11930,0
20230908,140000,118094860,11930,11930,11930,11930,0
20230908,135900,118094860,11930,11930,11930,11930,0
20230908,135800,118094860,11930,11930,11930,11930,0
20230908,135700,118094860,11930,11930,11930,11930,0
20230908,135600,118094860,11930,11930,11930,11930,0
20230908,135500,118094860,11930,11930,11930,11930,0
20230908,135400,118094860,11930,11930,11930,11930,0
20230908,135300,118094860,11930,11930,11930,11930,0
20230908,135200,118094860,11930,11930,11930,11930,0
20230908,135100,118094860,11930,11930,11930,11930,0
20230908,135000,118094860,11930,11930,11930,11930,0
20230908,134900,118094860,11930,11930,11930,11930,0
20230908,134800,118094860,11930,11930,11930,11930,1
20230908,134700,118082930,11900,11900,11900,11900,50
20230908,134600,117487930,11930,11930,11930,11930,0
20230908,134500,117487930,11930,11930,11930,11930,0
20230908,134400,117487930,11930,11930,11930,11930,0
20230908,134300,117487930,11930,11930,11930,11930,0
20230908,134200,117487930,11930,11930,11930,11930,0
20230908,134100,117487930,11930,11930,11930,11930,0
20230908,134000,117487930,11930,11930,11930,11930,0
20230908,133900,117487930,11930,11930,11930,11930,0
20230908,133800,117487930,11930,11930,11930,11930,0
20230908,133700,117487930,11930,11930,11930,11930,3
20230908,133600,117452140,11930,11930,11930,11930,0
20230908,133500,117452140,11930,11930,11930,11930,0
20230908,133400,117452140,11930,11930,11930,11930,0
20230908,133300,117452140,11930,11930,11930,11930,0
20230908,133200,117452140,11930,11930,11930,11930,0
20230908,133100,117452140,11930,11930,11930,11930,0
20230908,133000,117452140,11930,11930,11930,11930,0
20230908,132900,117452140,11930,11930,11930,11930,0
20230908,132800,117452140,11930,11930,11930,11930,0
20230908,132700,117452140,11930,11930,11930,11930,0
20230908,132600,117452140,11930,11930,11930,11930,0
20230908,132500,117452140,11930,11930,11930,11930,0
20230908,132400,117452140,11930,11930,11930,11930,0
20230908,132300,117452140,11930,11930,11930,11930,0
20230908,132200,117452140,11930,11930,11930,11930,0
20230908,132100,117452140,11930,11930,11930,11930,0
20230908,132000,117452140,11930,11930,11930,11930,0
20230908,131900,117452140,11930,11930,11930,11930,0
20230908,131800,117452140,11930,11930,11930,11930,0
20230908,131700,117452140,11930,11930,11930,11930,0
20230908,131600,117452140,11930,11930,11930,11930,0
20230908,131500,117452140,11930,11930,11930,11930,0
20230908,131400,117452140,11930,11930,11930,11930,0
20230908,131300,117452140,11930,11930,11930,11930,0
20230908,131200,117452140,11930,11930,11930,11930,0
20230908,131100,117452140,11930,11930,11930,11930,0
20230908,131000,117452140,11930,11930,11930,11930,0
20230908,130900,117452140,11930,11930,11930,11930,0
20230908,130800,117452140,11930,11930,11930,11930,0
20230908,130700,117452140,11930,11930,11930,11930,0
20230908,130600,117452140,11930,11930,11930,11930,0
20230908,130500,117452140,11930,11930,11930,11930,0
20230908,130400,117452140,11930,11930,11930,11930,0
20230908,130300,117452140,11930,11920,11930,11920,100
20230908,130200,116259860,11920,11920,11920,11920,0
20230908,130100,116259860,11920,11920,11920,11920,0
20230908,130000,116259860,11920,11920,11920,11920,0
20230908,125900,116259860,11920,11920,11920,11920,0
20230908,125800,116259860,11920,11920,11920,11920,0
20230908,125700,116259860,11920,11920,11920,11920,0
20230908,125600,116259860,11920,11920,11920,11920,0
20230908,125500,116259860,11920,11920,11920,11920,0
20230908,125400,116259860,11920,11920,11920,11920,0
20230908,125300,116259860,11920,11920,11920,11920,0
20230908,125200,116259860,11920,11920,11920,11920,0
20230908,125100,116259860,11920,11920,11920,11920,0
20230908,125000,116259860,11920,11920,11920,11920,0
20230908,124900,116259860,11920,11920,11920,11920,1
20230908,124800,116247940,11910,11910,11910,11910,0
20230908,124700,116247940,11910,11910,11910,11910,0
20230908,124600,116247940,11910,11910,11910,11910,0
20230908,124500,116247940,11910,11910,11910,11910,0
20230908,124400,116247940,11910,11910,11910,11910,0
20230908,124300,116247940,11910,11910,11910,11910,0
20230908,124200,116247940,11910,11910,11910,11910,0
20230908,124100,116247940,11910,11910,11910,11910,0
20230908,124000,116247940,11910,11910,11910,11910,0
20230908,123900,116247940,11910,11910,11910,11910,500
20230908,123800,110292940,11920,11920,11920,11920,0
20230908,123700,110292940,11920,11920,11920,11920,0
20230908,123600,110292940,11920,11920,11920,11920,0
20230908,123500,110292940,11920,11920,11920,11920,12
20230908,123400,110149900,11920,11920,11920,11920,0
20230908,123300,110149900,11920,11920,11920,11920,0
20230908,123200,110149900,11920,11920,11920,11920,8
20230908,123100,110054540,11920,11920,11920,11920,0
20230908,123000,110054540,11920,11920,11920,11920,0
20230908,122900,110054540,11920,11920,11920,11920,0
20230908,122800,110054540,11920,11920,11920,11920,0
20230908,122700,110054540,11920,11920,11920,11920,0
20230908,122600,110054540,11920,11920,11920,11920,0
20230908,122500,110054540,11920,11920,11920,11920,0
20230908,122400,110054540,11920,11920,11920,11920,0
20230908,122300,110054540,11920,11920,11920,11920,0
20230908,122200,110054540,11920,11920,11920,11920,0
20230908,122100,110054540,11920,11920,11920,11920,25
20230908,122000,109756540,11900,11900,11900,11900,0
20230908,121900,109756540,11900,11900,11900,11900,0
20230908,121800,109756540,11900,11900,11900,11900,1320
20230908,121700,94048540,11900,11900,11900,11900,0
20230908,121600,94048540,11900,11900,11900,11900,0
20230908,121500,94048540,11900,11900,11900,11900,0
20230908,121400,94048540,11900,11900,11900,11900,1275
20230908,121300,78876040,11900,11900,11900,11900,0
20230908,121200,78876040,11900,11900,11900,11900,0
20230908,121100,78876040,11900,11900,11900,11900,0
20230908,121000,78876040,11900,11900,11900,11900,0
20230908,120900,78876040,11900,11900,11900,11900,0
20230908,120800,78876040,11900,11900,11900,11900,0
20230908,120700,78876040,11900,11900,11900,11900,0
20230908,120600,78876040,11900,11900,11900,11900,0
20230908,120500,78876040,11900,11900,11900,11900,0
20230908,120400,78876040,11900,11900,11900,11900,0
20230908,120300,78876040,11900,11900,11900,11900,0
20230908,120200,78876040,11900,11900,11900,11900,0
20230908,120100,78876040,11900,11900,11900,11900,0
20230908,120000,78876040,11900,11920,11920,11900,422
20230908,115900,73854140,11920,11920,11920,11920,0
20230908,115800,73854140,11920,11920,11920,11920,0
20230908,115700,73854140,11920,11920,11920,11920,0
20230908,115600,73854140,11920,11920,11920,11920,0
20230908,115500,73854140,11920,11920,11920,11920,0
20230908,115400,73854140,11920,11920,11920,11920,91
20230908,115300,72769420,11920,11920,11920,11920,0
20230908,115200,72769420,11920,11920,11920,11920,0
20230908,115100,72769420,11920,11920,11920,11920,7
20230908,115000,72685980,11920,11910,11920,11910,2
20230908,114900,72662150,11920,11920,11920,11920,0
20230908,114800,72662150,11920,11920,11920,11920,0
20230908,114700,72662150,11920,11920,11920,11920,0
20230908,114600,72662150,11920,11920,11920,11920,0
20230908,114500,72662150,11920,11920,11920,11920,0
20230908,114400,72662150,11920,11920,11920,11920,0
20230908,114300,72662150,11920,11920,11920,11920,0
20230908,114200,72662150,11920,11920,11920,11920,0
20230908,114100,72662150,11920,11920,11920,11920,0
20230908,114000,72662150,11920,11920,11920,11920,0
20230908,113900,72662150,11920,11920,11920,11920,0
20230908,113800,72662150,11920,11920,11920,11920,0
20230908,113700,72662150,11920,11920,11920,11920,0
20230908,113600,72662150,11920,11920,11920,11920,0
20230908,113500,72662150,11920,11920,11920,11920,0
20230908,113400,72662150,11920,11920,11920,11920,0
20230908,113300,72662150,11920,11920,11920,11920,0
20230908,113200,72662150,11920,11920,11920,11920,0
20230908,113100,72662150,11920,11920,11920,11920,0
20230908,113000,72662150,11920,11920,11920,11920,0
20230908,112900,72662150,11920,11920,11920,11920,0
20230908,112800,72662150,11920,11920,11920,11920,0
20230908,112700,72662150,11920,11920,11920,11920,0
20230908,112600,72662150,11920,11920,11920,11920,0
20230908,112500,72662150,11920,11920,11920,11920,0
20230908,112400,72662150,11920,11920,11920,11920,0
20230908,112300,72662150,11920,11920,11920,11920,0
20230908,112200,72662150,11920,11920,11920,11920,0
20230908,112100,72662150,11920,11920,11920,11920,0
20230908,112000,72662150,11920,11920,11920,11920,0
20230908,111900,72662150,11920,11920,11920,11920,0
20230908,111800,72662150,11920,11920,11920,11920,0
20230908,111700,72662150,11920,11920,11920,11920,0
20230908,111600,72662150,11920,11920,11920,11920,0
20230908,111500,72662150,11920,11920,11920,11920,1
20230908,111400,72650230,11900,11900,11900,11900,0
20230908,111300,72650230,11900,11900,11900,11900,0
20230908,111200,72650230,11900,11900,11900,11900,0
20230908,111100,72650230,11900,11900,11900,11900,0
20230908,111000,72650230,11900,11900,11900,11900,0
20230908,110900,72650230,11900,11900,11900,11900,0
20230908,110800,72650230,11900,11900,11900,11900,1
20230908,110700,72638330,11900,11900,11900,11900,0
20230908,110600,72638330,11900,11900,11900,11900,0
20230908,110500,72638330,11900,11900,11900,11900,0
20230908,110400,72638330,11900,11900,11900,11900,0
20230908,110300,72638330,11900,11900,11900,11900,0
20230908,110200,72638330,11900,11900,11900,11900,33
20230908,110100,72245630,11900,11900,11900,11900,0
20230908,110000,72245630,11900,11930,11930,11900,4100
20230908,105900,23442650,11930,11920,11930,11920,100
20230908,105800,22249670,11910,11910,11910,11910,0
20230908,105700,22249670,11910,11910,11910,11910,0
20230908,105600,22249670,11910,11910,11910,11910,0
20230908,105500,22249670,11910,11910,11910,11910,0
20230908,105400,22249670,11910,11910,11910,11910,0
20230908,105300,22249670,11910,11910,11910,11910,0
20230908,105200,22249670,11910,11910,11910,11910,0
20230908,105100,22249670,11910,11910,11910,11910,2
20230908,105000,22225850,11900,11900,11900,11900,0
20230908,104900,22225850,11900,11900,11900,11900,0
20230908,104800,22225850,11900,11900,11900,11900,0
20230908,104700,22225850,11900,11900,11900,11900,0
20230908,104600,22225850,11900,11900,11900,11900,15
20230908,104500,22047350,11900,11900,11900,11900,0
20230908,104400,22047350,11900,11900,11900,11900,0
20230908,104300,22047350,11900,11900,11900,11900,0
20230908,104200,22047350,11900,11900,11900,11900,0
20230908,104100,22047350,11900,11900,11900,11900,0
20230908,104000,22047350,11900,11900,11900,11900,1
20230908,103900,22035450,11920,11920,11920,11920,0
20230908,103800,22035450,11920,11920,11920,11920,0
20230908,103700,22035450,11920,11920,11920,11920,0
20230908,103600,22035450,11920,11920,11920,11920,0
20230908,103500,22035450,11920,11920,11920,11920,0
20230908,103400,22035450,11920,11920,11920,11920,0
20230908,103300,22035450,11920,11920,11920,11920,0
20230908,103200,22035450,11920,11920,11920,11920,0
20230908,103100,22035450,11920,11920,11920,11920,0
20230908,103000,22035450,11920,11920,11920,11920,0
20230908,102900,22035450,11920,11920,11920,11920,0
20230908,102800,22035450,11920,11920,11920,11920,0
20230908,102700,22035450,11920,11920,11920,11920,0
20230908,102600,22035450,11920,11920,11920,11920,0
20230908,102500,22035450,11920,11920,11920,11920,0
20230908,102400,22035450,11920,11920,11920,11920,2
20230908,102300,22011610,11920,11920,11920,11920,0
20230908,102200,22011610,11920,11920,11920,11920,0
20230908,102100,22011610,11920,11920,11920,11920,0
20230908,102000,22011610,11920,11920,11920,11920,0
20230908,101900,22011610,11920,11920,11920,11920,0
20230908,101800,22011610,11920,11920,11920,11920,0
20230908,101700,22011610,11920,11790,11920,11790,20
20230908,101600,21774640,11920,11920,11920,11920,0
20230908,101500,21774640,11920,11920,11920,11920,0
20230908,101400,21774640,11920,11920,11920,11920,0
20230908,101300,21774640,11920,11920,11920,11920,0
20230908,101200,21774640,11920,11920,11920,11920,0
20230908,101100,21774640,11920,11920,11920,11920,3
20230908,101000,21738880,11920,11920,11920,11920,0
20230908,100900,21738880,11920,11920,11920,11920,0
20230908,100800,21738880,11920,11900,11920,11900,2
20230908,100700,21715060,11730,11730,11730,11730,0
20230908,100600,21715060,11730,11930,11930,11730,430
20230908,100500,16645650,11930,11920,11930,11920,17
20230908,100400,16443000,11800,11810,11810,11800,400
20230908,100300,11722840,11930,11930,11930,11930,1
20230908,100200,11710910,11930,11920,11930,11920,53
20230908,100100,11079140,11800,11820,11820,11800,400
20230908,100000,6359120,11920,11920,11920,11920,1
20230908,095900,6347200,11920,11920,11920,11920,1
20230908,095800,6335280,11810,11850,11850,11800,404
20230908,095700,1563800,11940,11940,11940,11940,0
20230908,095600,1563800,11940,11940,11940,11940,0
20230908,095500,1563800,11940,11940,11940,11940,0
20230908,095400,1563800,11940,11940,11940,11940,0
20230908,095300,1563800,11940,11940,11940,11940,0
20230908,095200,1563800,11940,11940,11940,11940,0
20230908,095100,1563800,11940,11940,11940,11940,0
20230908,095000,1563800,11940,11940,11940,11940,0
20230908,094900,1563800,11940,11940,11940,11940,0
20230908,094800,1563800,11940,11940,11940,11940,0
20230908,094700,1563800,11940,11940,11940,11940,0
20230908,094600,1563800,11940,11940,11940,11940,0
20230908,094500,1563800,11940,11940,11940,11940,0
20230908,094400,1563800,11940,11940,11940,11940,0
20230908,094300,1563800,11940,11940,11940,11940,0
20230908,094200,1563800,11940,11940,11940,11940,0
20230908,094100,1563800,11940,11940,11940,11940,0
20230908,094000,1563800,11940,11940,11940,11940,0
20230908,093900,1563800,11940,11940,11940,11940,0
20230908,093800,1563800,11940,11940,11940,11940,0
20230908,093700,1563800,11940,11940,11940,11940,0
20230908,093600,1563800,11940,11940,11940,11940,0
20230908,093500,1563800,11940,11940,11940,11940,0
20230908,093400,1563800,11940,11940,11940,11940,0
20230908,093300,1563800,11940,11940,11940,11940,0
20230908,093200,1563800,11940,11940,11940,11940,0
20230908,093100,1563800,11940,11940,11940,11940,2
20230908,093000,1539920,11940,11940,11940,11940,0
20230908,092900,1539920,11940,11940,11940,11940,0
20230908,092800,1539920,11940,11940,11940,11940,0
20230908,092700,1539920,11940,11940,11940,11940,4
20230908,092600,1492160,11820,11820,11820,11820,0
20230908,092500,1492160,11820,11820,11820,11820,0
20230908,092400,1492160,11820,11820,11820,11820,0
20230908,092300,1492160,11820,11820,11820,11820,0
20230908,092200,1492160,11820,11850,11850,11820,53
20230908,092100,864420,11820,11820,11820,11820,0
20230908,092000,864420,11820,11820,11820,11820,0
20230908,091900,864420,11820,11820,11820,11820,0
20230908,091800,864420,11820,11820,11820,11820,0
20230908,091700,864420,11820,11820,11820,11820,0
20230908,091600,864420,11820,11820,11820,11820,0
20230908,091500,864420,11820,11820,11820,11820,0
20230908,091400,864420,11820,11820,11820,11820,0
20230908,091300,864420,11820,11820,11820,11820,0
20230908,091200,864420,11820,11820,11820,11820,0
20230908,091100,864420,11820,11820,11820,11820,0
20230908,091000,864420,11820,11820,11820,11820,0
20230908,090900,864420,11820,11820,11820,11820,0
20230908,090800,864420,11820,11820,11820,11820,0
20230908,090700,864420,11820,11820,11820,11820,19
20230908,090600,639840,11960,11960,11960,11960,0
20230908,090500,639840,11960,11960,11960,11960,0
20230908,090400,639840,11960,11960,11960,11960,0
20230908,090300,639840,11960,11960,11960,11960,0
20230908,090200,639840,11960,11960,11960,11960,0
20230908,090100,639840,11960,11960,11960,11960,0
20230908,090000,639840,11960,11840,11960,11840,54