KissMeData/089150/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194400,166975035,3075,3075,3075,3075,657
20230907,194300,166975035,3075,3075,3075,3075,0
20230907,194200,166975035,3075,3075,3075,3075,0
20230907,194100,166975035,3075,3075,3075,3075,0
20230907,194000,166975035,3075,3075,3075,3075,0
20230907,193900,166975035,3075,3075,3075,3075,0
20230907,193800,166975035,3075,3075,3075,3075,0
20230907,193700,166975035,3075,3075,3075,3075,0
20230907,193600,166975035,3075,3075,3075,3075,0
20230907,193500,166975035,3075,3075,3075,3075,0
20230907,193400,166975035,3075,3075,3075,3075,0
20230907,193300,166975035,3075,3075,3075,3075,0
20230907,193200,166975035,3075,3075,3075,3075,0
20230907,193100,166975035,3075,3075,3075,3075,0
20230907,193000,166975035,3075,3075,3075,3075,0
20230907,192900,166975035,3075,3075,3075,3075,0
20230907,192800,166975035,3075,3075,3075,3075,0
20230907,192700,166975035,3075,3075,3075,3075,0
20230907,192600,166975035,3075,3075,3075,3075,0
20230907,192500,166975035,3075,3075,3075,3075,0
20230907,192400,166975035,3075,3075,3075,3075,0
20230907,192300,166975035,3075,3075,3075,3075,0
20230907,192200,166975035,3075,3075,3075,3075,0
20230907,192100,166975035,3075,3075,3075,3075,0
20230907,192000,166975035,3075,3075,3075,3075,0
20230907,191900,166975035,3075,3075,3075,3075,0
20230907,191800,166975035,3075,3075,3075,3075,0
20230907,191700,166975035,3075,3075,3075,3075,0
20230907,191600,166975035,3075,3075,3075,3075,0
20230907,191500,166975035,3075,3075,3075,3075,0
20230907,191400,166975035,3075,3075,3075,3075,657
20230907,191300,166975035,3075,3075,3075,3075,0
20230907,191200,166975035,3075,3075,3075,3075,0
20230907,191100,166975035,3075,3075,3075,3075,0
20230907,191000,166975035,3075,3075,3075,3075,0
20230907,190900,166975035,3075,3075,3075,3075,0
20230907,190800,166975035,3075,3075,3075,3075,0
20230907,190700,166975035,3075,3075,3075,3075,0
20230907,190600,166975035,3075,3075,3075,3075,0
20230907,190500,166975035,3075,3075,3075,3075,0
20230907,190400,166975035,3075,3075,3075,3075,0
20230907,190300,166975035,3075,3075,3075,3075,0
20230907,190200,166975035,3075,3075,3075,3075,0
20230907,190100,166975035,3075,3075,3075,3075,0
20230907,190000,166975035,3075,3075,3075,3075,0
20230907,185900,166975035,3075,3075,3075,3075,0
20230907,185800,166975035,3075,3075,3075,3075,0
20230907,185700,166975035,3075,3075,3075,3075,0
20230907,185600,166975035,3075,3075,3075,3075,0
20230907,185500,166975035,3075,3075,3075,3075,0
20230907,185400,166975035,3075,3075,3075,3075,0
20230907,185300,166975035,3075,3075,3075,3075,0
20230907,185200,166975035,3075,3075,3075,3075,0
20230907,185100,166975035,3075,3075,3075,3075,0
20230907,185000,166975035,3075,3075,3075,3075,0
20230907,184900,166975035,3075,3075,3075,3075,0
20230907,184800,166975035,3075,3075,3075,3075,0
20230907,184700,166975035,3075,3075,3075,3075,0
20230907,184600,166975035,3075,3075,3075,3075,0
20230907,184500,166975035,3075,3075,3075,3075,0
20230907,184400,166975035,3075,3075,3075,3075,657
20230907,184300,166975035,3075,3075,3075,3075,0
20230907,184200,166975035,3075,3075,3075,3075,0
20230907,184100,166975035,3075,3075,3075,3075,0
20230907,184000,166975035,3075,3075,3075,3075,0
20230907,183900,166975035,3075,3075,3075,3075,0
20230907,183800,166975035,3075,3075,3075,3075,0
20230907,183700,166975035,3075,3075,3075,3075,0
20230907,183600,166975035,3075,3075,3075,3075,0
20230907,183500,166975035,3075,3075,3075,3075,0
20230907,183400,166975035,3075,3075,3075,3075,0
20230907,183300,166975035,3075,3075,3075,3075,0
20230907,183200,166975035,3075,3075,3075,3075,0
20230907,183100,166975035,3075,3075,3075,3075,0
20230907,183000,166975035,3075,3075,3075,3075,0
20230907,182900,166975035,3075,3075,3075,3075,0
20230907,182800,166975035,3075,3075,3075,3075,0
20230907,182700,166975035,3075,3075,3075,3075,0
20230907,182600,166975035,3075,3075,3075,3075,0
20230907,182500,166975035,3075,3075,3075,3075,0
20230907,182400,166975035,3075,3075,3075,3075,0
20230907,182300,166975035,3075,3075,3075,3075,0
20230907,182200,166975035,3075,3075,3075,3075,0
20230907,182100,166975035,3075,3075,3075,3075,0
20230907,182000,166975035,3075,3075,3075,3075,0
20230907,181900,166975035,3075,3075,3075,3075,0
20230907,181800,166975035,3075,3075,3075,3075,0
20230907,181700,166975035,3075,3075,3075,3075,0
20230907,181600,166975035,3075,3075,3075,3075,0
20230907,181500,166975035,3075,3075,3075,3075,0
20230907,181400,166975035,3075,3075,3075,3075,657
20230907,181300,166975035,3075,3075,3075,3075,0
20230907,181200,166975035,3075,3075,3075,3075,0
20230907,181100,166975035,3075,3075,3075,3075,0
20230907,181000,166975035,3075,3075,3075,3075,0
20230907,180900,166975035,3075,3075,3075,3075,0
20230907,180800,166975035,3075,3075,3075,3075,0
20230907,180700,166975035,3075,3075,3075,3075,0
20230907,180600,166975035,3075,3075,3075,3075,0
20230907,180500,166975035,3075,3075,3075,3075,0
20230907,180400,166975035,3075,3075,3075,3075,0
20230907,180300,166975035,3075,3075,3075,3075,0
20230907,180200,166975035,3075,3075,3075,3075,0
20230907,180100,166975035,3075,3075,3075,3075,0
20230907,180000,166975035,3075,3075,3075,3075,0
20230907,175900,166975035,3075,3075,3075,3075,0
20230907,175800,166975035,3075,3075,3075,3075,0
20230907,175700,166975035,3075,3075,3075,3075,0
20230907,175600,166975035,3075,3075,3075,3075,0
20230907,175500,166975035,3075,3075,3075,3075,0
20230907,175400,166975035,3075,3075,3075,3075,0
20230907,175300,166975035,3075,3075,3075,3075,0
20230907,175200,166975035,3075,3075,3075,3075,0
20230907,175100,166975035,3075,3075,3075,3075,0
20230907,175000,166975035,3075,3075,3075,3075,0
20230907,174900,166975035,3075,3075,3075,3075,0
20230907,174800,166975035,3075,3075,3075,3075,0
20230907,174700,166975035,3075,3075,3075,3075,0
20230907,174600,166975035,3075,3075,3075,3075,0
20230907,174500,166975035,3075,3075,3075,3075,0
20230907,174400,166975035,3075,3075,3075,3075,657
20230907,174300,166975035,3075,3075,3075,3075,0
20230907,174200,166975035,3075,3075,3075,3075,0
20230907,174100,166975035,3075,3075,3075,3075,0
20230907,174000,166975035,3075,3075,3075,3075,0
20230907,173900,166975035,3075,3075,3075,3075,0
20230907,173800,166975035,3075,3075,3075,3075,0
20230907,173700,166975035,3075,3075,3075,3075,0
20230907,173600,166975035,3075,3075,3075,3075,0
20230907,173500,166975035,3075,3075,3075,3075,0
20230907,173400,166975035,3075,3075,3075,3075,0
20230907,173300,166975035,3075,3075,3075,3075,0
20230907,173200,166975035,3075,3075,3075,3075,0
20230907,173100,166975035,3075,3075,3075,3075,0
20230907,173000,166975035,3075,3075,3075,3075,0
20230907,172900,166975035,3075,3075,3075,3075,0
20230907,172800,166975035,3075,3075,3075,3075,0
20230907,172700,166975035,3075,3075,3075,3075,0
20230907,172600,166975035,3075,3075,3075,3075,0
20230907,172500,166975035,3075,3075,3075,3075,0
20230907,172400,166975035,3075,3075,3075,3075,0
20230907,172300,166975035,3075,3075,3075,3075,0
20230907,172200,166975035,3075,3075,3075,3075,0
20230907,172100,166975035,3075,3075,3075,3075,0
20230907,172000,166975035,3075,3075,3075,3075,0
20230907,171900,166975035,3075,3075,3075,3075,0
20230907,171800,166975035,3075,3075,3075,3075,0
20230907,171700,166975035,3075,3075,3075,3075,0
20230907,171600,166975035,3075,3075,3075,3075,0
20230907,171500,166975035,3075,3075,3075,3075,0
20230907,171400,166975035,3075,3075,3075,3075,657
20230907,171300,166975035,3075,3075,3075,3075,0
20230907,171200,166975035,3075,3075,3075,3075,0
20230907,171100,166975035,3075,3075,3075,3075,0
20230907,171000,166975035,3075,3075,3075,3075,0
20230907,170900,166975035,3075,3075,3075,3075,0
20230907,170800,166975035,3075,3075,3075,3075,0
20230907,170700,166975035,3075,3075,3075,3075,0
20230907,170600,166975035,3075,3075,3075,3075,0
20230907,170500,166975035,3075,3075,3075,3075,0
20230907,170400,166975035,3075,3075,3075,3075,0
20230907,170300,166975035,3075,3075,3075,3075,0
20230907,170200,166975035,3075,3075,3075,3075,0
20230907,170100,166975035,3075,3075,3075,3075,0
20230907,170000,166975035,3075,3075,3075,3075,0
20230907,165900,166975035,3075,3075,3075,3075,0
20230907,165800,166975035,3075,3075,3075,3075,0
20230907,165700,166975035,3075,3075,3075,3075,0
20230907,165600,166975035,3075,3075,3075,3075,0
20230907,165500,166975035,3075,3075,3075,3075,0
20230907,165400,166975035,3075,3075,3075,3075,0
20230907,165300,166975035,3075,3075,3075,3075,0
20230907,165200,166975035,3075,3075,3075,3075,0
20230907,165100,166975035,3075,3075,3075,3075,0
20230907,165000,166975035,3075,3075,3075,3075,0
20230907,164900,166975035,3075,3075,3075,3075,0
20230907,164800,166975035,3075,3075,3075,3075,0
20230907,164700,166975035,3075,3075,3075,3075,0
20230907,164600,166975035,3075,3075,3075,3075,0
20230907,164500,166975035,3075,3075,3075,3075,0
20230907,164400,166975035,3075,3075,3075,3075,657
20230907,164300,166975035,3075,3075,3075,3075,0
20230907,164200,166975035,3075,3075,3075,3075,0
20230907,164100,166975035,3075,3075,3075,3075,0
20230907,164000,166975035,3075,3075,3075,3075,0
20230907,163900,166975035,3075,3075,3075,3075,0
20230907,163800,166975035,3075,3075,3075,3075,0
20230907,163700,166975035,3075,3075,3075,3075,0
20230907,163600,166975035,3075,3075,3075,3075,0
20230907,163500,166975035,3075,3075,3075,3075,0
20230907,163400,166975035,3075,3075,3075,3075,0
20230907,163300,166975035,3075,3075,3075,3075,0
20230907,163200,166975035,3075,3075,3075,3075,0
20230907,163100,166975035,3075,3075,3075,3075,0
20230907,163000,166975035,3075,3075,3075,3075,0
20230907,162900,166975035,3075,3075,3075,3075,0
20230907,162800,166975035,3075,3075,3075,3075,0
20230907,162700,166975035,3075,3075,3075,3075,0
20230907,162600,166975035,3075,3075,3075,3075,0
20230907,162500,166975035,3075,3075,3075,3075,0
20230907,162400,166975035,3075,3075,3075,3075,0
20230907,162300,166975035,3075,3075,3075,3075,0
20230907,162200,166975035,3075,3075,3075,3075,0
20230907,162100,166975035,3075,3075,3075,3075,0
20230907,162000,166975035,3075,3075,3075,3075,0
20230907,161900,166975035,3075,3075,3075,3075,0
20230907,161800,166975035,3075,3075,3075,3075,0
20230907,161700,166975035,3075,3075,3075,3075,0
20230907,161600,166975035,3075,3075,3075,3075,0
20230907,161500,166975035,3075,3075,3075,3075,0
20230907,161400,166975035,3075,3075,3075,3075,657
20230907,161300,166975035,3075,3075,3075,3075,0
20230907,161200,166975035,3075,3075,3075,3075,0
20230907,161100,166975035,3075,3075,3075,3075,0
20230907,161000,166975035,3075,3075,3075,3075,0
20230907,160900,166975035,3075,3075,3075,3075,0
20230907,160800,166975035,3075,3075,3075,3075,0
20230907,160700,166975035,3075,3075,3075,3075,0
20230907,160600,166975035,3075,3075,3075,3075,0
20230907,160500,166975035,3075,3075,3075,3075,0
20230907,160400,166975035,3075,3075,3075,3075,0
20230907,160300,166975035,3075,3075,3075,3075,0
20230907,160200,166975035,3075,3075,3075,3075,0
20230907,160100,166975035,3075,3075,3075,3075,0
20230907,160000,166975035,3075,3075,3075,3075,0
20230907,155900,166975035,3075,3075,3075,3075,0
20230907,155800,166975035,3075,3075,3075,3075,0
20230907,155700,166975035,3075,3075,3075,3075,0
20230907,155600,166975035,3075,3075,3075,3075,0
20230907,155500,166975035,3075,3075,3075,3075,0
20230907,155400,166975035,3075,3075,3075,3075,0
20230907,155300,166975035,3075,3075,3075,3075,0
20230907,155200,166975035,3075,3075,3075,3075,0
20230907,155100,166975035,3075,3075,3075,3075,0
20230907,155000,166975035,3075,3075,3075,3075,0
20230907,154900,166975035,3075,3075,3075,3075,0
20230907,154800,166975035,3075,3075,3075,3075,0
20230907,154700,166975035,3075,3075,3075,3075,0
20230907,154600,166975035,3075,3075,3075,3075,0
20230907,154500,166975035,3075,3075,3075,3075,0
20230907,154400,166975035,3075,3075,3075,3075,657
20230907,154300,166975035,3075,3075,3075,3075,0
20230907,154200,166975035,3075,3075,3075,3075,0
20230907,154100,166975035,3075,3075,3075,3075,0
20230907,154000,166975035,3075,3075,3075,3075,0
20230907,153900,166975035,3075,3075,3075,3075,0
20230907,153800,166975035,3075,3075,3075,3075,0
20230907,153700,166975035,3075,3075,3075,3075,0
20230907,153600,166975035,3075,3075,3075,3075,0
20230907,153500,166975035,3075,3075,3075,3075,0
20230907,153400,166975035,3075,3075,3075,3075,0
20230907,153300,166975035,3075,3075,3075,3075,0
20230907,153200,166975035,3075,3075,3075,3075,0
20230907,153100,166975035,3075,3075,3075,3075,0
20230907,153000,166975035,3075,3075,3075,3075,657
20230907,152900,164954760,3070,3070,3070,3070,0
20230907,152800,164954760,3070,3070,3070,3070,0
20230907,152700,164954760,3070,3070,3070,3070,0
20230907,152600,164954760,3070,3070,3070,3070,0
20230907,152500,164954760,3070,3070,3070,3070,0
20230907,152400,164954760,3070,3070,3070,3070,0
20230907,152300,164954760,3070,3070,3070,3070,0
20230907,152200,164954760,3070,3070,3070,3070,0
20230907,152100,164954760,3070,3070,3070,3070,0
20230907,152000,164954760,3070,3070,3070,3070,0
20230907,151900,164954760,3070,3070,3070,3070,0
20230907,151800,164954760,3070,3070,3070,3070,0
20230907,151700,164954760,3070,3070,3070,3070,0
20230907,151600,164954760,3070,3070,3070,3070,8
20230907,151500,164930200,3065,3065,3065,3065,1
20230907,151400,164927135,3060,3060,3060,3060,11
20230907,151300,164893475,3055,3055,3055,3055,48
20230907,151200,164746835,3055,3055,3055,3055,0
20230907,151100,164746835,3055,3055,3055,3055,11
20230907,151000,164713230,3055,3055,3055,3055,0
20230907,150900,164713230,3055,3055,3055,3055,3
20230907,150800,164704065,3040,3040,3040,3040,92
20230907,150700,164424385,3055,3055,3055,3055,0
20230907,150600,164424385,3055,3055,3055,3055,0
20230907,150500,164424385,3055,3055,3055,3055,0
20230907,150400,164424385,3055,3055,3055,3055,0
20230907,150300,164424385,3055,3055,3055,3055,0
20230907,150200,164424385,3055,3035,3055,3035,334
20230907,150100,163410675,3035,3045,3045,3035,328
20230907,150000,162414295,3045,3045,3045,3045,0
20230907,145900,162414295,3045,3045,3045,3045,11
20230907,145800,162380800,3055,3045,3055,3035,227
20230907,145700,161688985,3035,3045,3045,3035,3344
20230907,145600,151531985,3045,3050,3050,3045,1536
20230907,145500,146851045,3040,3045,3045,3040,1000
20230907,145400,143809105,3045,3045,3045,3045,711
20230907,145300,141644110,3045,3050,3050,3045,354
20230907,145200,140564460,3050,3050,3050,3050,11
20230907,145100,140530910,3050,3050,3050,3050,190
20230907,145000,139951410,3050,3050,3050,3050,10
20230907,144900,139920910,3055,3050,3055,3050,14
20230907,144800,139878195,3050,3050,3050,3050,10
20230907,144700,139847695,3050,3050,3050,3050,10
20230907,144600,139817195,3050,3050,3050,3050,0
20230907,144500,139817195,3050,3055,3055,3050,46
20230907,144400,139676720,3050,3050,3050,3050,10
20230907,144300,139646220,3050,3050,3050,3050,10
20230907,144200,139615720,3050,3050,3050,3050,11
20230907,144100,139582170,3050,3050,3050,3050,10
20230907,144000,139551670,3050,3050,3050,3050,110
20230907,143900,139216170,3050,3050,3050,3050,10
20230907,143800,139185670,3050,3050,3050,3050,10
20230907,143700,139155170,3050,3050,3050,3050,0
20230907,143600,139155170,3050,3055,3055,3050,12
20230907,143500,139118565,3050,3050,3050,3050,10
20230907,143400,139088065,3050,3050,3050,3050,10
20230907,143300,139057565,3050,3050,3050,3050,11
20230907,143200,139024015,3050,3050,3050,3050,10
20230907,143100,138993515,3050,3050,3050,3050,11
20230907,143000,138959965,3050,3050,3050,3050,10
20230907,142900,138929465,3050,3050,3050,3050,10
20230907,142800,138898965,3055,3055,3055,3055,270
20230907,142700,138074115,3055,3055,3055,3055,11
20230907,142600,138040510,3055,3060,3060,3055,11
20230907,142500,138006900,3055,3055,3055,3055,10
20230907,142400,137976350,3055,3055,3055,3055,253
20230907,142300,137203435,3055,3055,3055,3055,10
20230907,142200,137172885,3050,3050,3050,3050,10
20230907,142100,137142385,3050,3050,3050,3050,11
20230907,142000,137108835,3060,3050,3060,3050,13
20230907,141900,137069155,3050,3050,3050,3050,0
20230907,141800,137069155,3050,3060,3060,3050,13
20230907,141700,137029485,3050,3050,3050,3050,10
20230907,141600,136998985,3050,3050,3050,3050,10
20230907,141500,136968485,3050,3050,3050,3050,11
20230907,141400,136934935,3050,3050,3050,3050,202
20230907,141300,136318835,3050,3050,3050,3050,10
20230907,141200,136288335,3050,3050,3050,3050,11
20230907,141100,136254785,3050,3050,3050,3050,1415
20230907,141000,131939035,3050,3050,3050,3050,10
20230907,140900,131908535,3050,3050,3050,3050,10
20230907,140800,131878035,3050,3050,3050,3050,11
20230907,140700,131844485,3050,3055,3055,3050,15
20230907,140600,131798710,3050,3050,3050,3050,11
20230907,140500,131765160,3050,3050,3050,3050,10
20230907,140400,131734660,3060,3050,3060,3050,968
20230907,140300,128772890,3050,3050,3050,3050,11
20230907,140200,128739340,3055,3055,3055,3055,5
20230907,140100,128724065,3050,3060,3060,3050,15
20230907,140000,128678265,3050,3050,3050,3050,25
20230907,135900,128602015,3050,3060,3060,3050,23
20230907,135800,128531745,3050,3050,3050,3050,10
20230907,135700,128501245,3050,3050,3050,3050,11
20230907,135600,128467695,3050,3050,3050,3050,11
20230907,135500,128434145,3050,3050,3050,3050,14
20230907,135400,128391445,3050,3050,3050,3050,11
20230907,135300,128357895,3050,3050,3050,3050,0
20230907,135200,128357895,3050,3050,3050,3050,10
20230907,135100,128327395,3050,3055,3055,3050,20
20230907,135000,128266345,3050,3050,3050,3050,11
20230907,134900,128232795,3050,3050,3050,3050,10
20230907,134800,128202295,3050,3050,3050,3050,259
20230907,134700,127412345,3055,3055,3055,3055,2
20230907,134600,127406235,3055,3055,3055,3055,1686
20230907,134500,122255505,3055,3060,3060,3055,61
20230907,134400,122068890,3065,3065,3065,3065,0
20230907,134300,122068890,3065,3065,3065,3065,12
20230907,134200,122032110,3065,3065,3065,3065,10
20230907,134100,122001460,3065,3065,3065,3065,11
20230907,134000,121967745,3075,3075,3075,3075,0
20230907,133900,121967745,3075,3075,3075,3075,0
20230907,133800,121967745,3075,3075,3075,3075,0
20230907,133700,121967745,3075,3075,3075,3075,0
20230907,133600,121967745,3075,3075,3075,3075,5
20230907,133500,121952370,3075,3075,3075,3075,0
20230907,133400,121952370,3075,3075,3075,3075,0
20230907,133300,121952370,3075,3075,3075,3075,0
20230907,133200,121952370,3075,3075,3075,3075,0
20230907,133100,121952370,3075,3075,3075,3075,0
20230907,133000,121952370,3075,3075,3075,3075,0
20230907,132900,121952370,3075,3075,3075,3075,0
20230907,132800,121952370,3075,3075,3075,3075,101
20230907,132700,121641795,3075,3075,3075,3075,14
20230907,132600,121598745,3075,3075,3075,3075,1
20230907,132500,121595670,3075,3075,3075,3075,18
20230907,132400,121540320,3080,3075,3080,3075,27
20230907,132300,121457280,3075,3080,3080,3075,489
20230907,132200,119952865,3080,3080,3080,3080,179
20230907,132100,119401545,3080,3080,3080,3080,0
20230907,132000,119401545,3080,3080,3080,3080,0
20230907,131900,119401545,3080,3080,3080,3080,0
20230907,131800,119401545,3080,3080,3080,3080,0
20230907,131700,119401545,3080,3080,3080,3080,0
20230907,131600,119401545,3080,3080,3080,3080,0
20230907,131500,119401545,3080,3080,3080,3080,0
20230907,131400,119401545,3080,3080,3080,3080,0
20230907,131300,119401545,3080,3080,3080,3080,0
20230907,131200,119401545,3080,3080,3080,3080,6
20230907,131100,119383065,3075,3075,3075,3075,6
20230907,131000,119364615,3075,3075,3075,3075,0
20230907,130900,119364615,3075,3075,3075,3075,0
20230907,130800,119364615,3075,3075,3075,3075,163
20230907,130700,118863390,3075,3075,3075,3075,519
20230907,130600,117267465,3050,3050,3050,3050,0
20230907,130500,117267465,3050,3060,3060,3050,1000
20230907,130400,114216210,3050,3050,3050,3050,0
20230907,130300,114216210,3050,3060,3060,3050,2000
20230907,130200,108103585,3060,3060,3060,3060,0
20230907,130100,108103585,3060,3065,3065,3060,5000
20230907,130000,92798220,3080,3080,3080,3080,0
20230907,125900,92798220,3080,3080,3080,3080,0
20230907,125800,92798220,3080,3080,3080,3080,0
20230907,125700,92798220,3080,3080,3080,3080,0
20230907,125600,92798220,3080,3080,3080,3080,0
20230907,125500,92798220,3080,3080,3080,3080,0
20230907,125400,92798220,3080,3080,3080,3080,0
20230907,125300,92798220,3080,3080,3080,3080,0
20230907,125200,92798220,3080,3080,3080,3080,0
20230907,125100,92798220,3080,3080,3080,3080,5
20230907,125000,92782820,3065,3065,3065,3065,0
20230907,124900,92782820,3065,3065,3065,3065,0
20230907,124800,92782820,3065,3065,3065,3065,0
20230907,124700,92782820,3065,3065,3065,3065,1
20230907,124600,92779755,3065,3070,3070,3065,124
20230907,124500,92399560,3080,3080,3080,3080,0
20230907,124400,92399560,3080,3080,3080,3080,0
20230907,124300,92399560,3080,3080,3080,3080,0
20230907,124200,92399560,3080,3080,3080,3080,0
20230907,124100,92399560,3080,3080,3080,3080,0
20230907,124000,92399560,3080,3080,3080,3080,1
20230907,123900,92396480,3070,3070,3070,3070,0
20230907,123800,92396480,3070,3070,3070,3070,0
20230907,123700,92396480,3070,3070,3070,3070,8
20230907,123600,92371920,3070,3070,3070,3070,18
20230907,123500,92316660,3070,3070,3070,3070,0
20230907,123400,92316660,3070,3070,3070,3070,1
20230907,123300,92313590,3065,3065,3065,3065,0
20230907,123200,92313590,3065,3065,3065,3065,0
20230907,123100,92313590,3065,3065,3065,3065,0
20230907,123000,92313590,3065,3065,3065,3065,0
20230907,122900,92313590,3065,3070,3070,3065,134
20230907,122800,91902670,3070,3070,3070,3070,0
20230907,122700,91902670,3070,3070,3070,3070,0
20230907,122600,91902670,3070,3070,3070,3070,8
20230907,122500,91878110,3065,3065,3065,3065,0
20230907,122400,91878110,3065,3065,3065,3065,0
20230907,122300,91878110,3065,3065,3065,3065,0
20230907,122200,91878110,3065,3065,3065,3065,0
20230907,122100,91878110,3065,3065,3065,3065,0
20230907,122000,91878110,3065,3065,3065,3065,0
20230907,121900,91878110,3065,3065,3065,3065,0
20230907,121800,91878110,3065,3065,3065,3065,0
20230907,121700,91878110,3065,3075,3075,3065,300
20230907,121600,90956970,3075,3075,3075,3075,0
20230907,121500,90956970,3075,3075,3075,3075,1
20230907,121400,90953895,3075,3075,3075,3075,16
20230907,121300,90904695,3065,3065,3065,3065,25
20230907,121200,90828070,3070,3070,3070,3070,3
20230907,121100,90818860,3070,3070,3070,3070,0
20230907,121000,90818860,3070,3070,3070,3070,0
20230907,120900,90818860,3070,3070,3070,3070,411
20230907,120800,89557090,3080,3080,3080,3080,0
20230907,120700,89557090,3080,3080,3080,3080,1
20230907,120600,89554010,3075,3075,3075,3075,0
20230907,120500,89554010,3075,3075,3075,3075,0
20230907,120400,89554010,3075,3075,3075,3075,0
20230907,120300,89554010,3075,3075,3075,3075,0
20230907,120200,89554010,3075,3075,3075,3075,0
20230907,120100,89554010,3075,3075,3075,3075,0
20230907,120000,89554010,3075,3075,3075,3075,0
20230907,115900,89554010,3075,3075,3075,3075,8
20230907,115800,89529410,3075,3075,3075,3075,0
20230907,115700,89529410,3075,3075,3075,3075,0
20230907,115600,89529410,3075,3075,3075,3075,0
20230907,115500,89529410,3075,3075,3075,3075,1
20230907,115400,89526335,3075,3075,3075,3075,0
20230907,115300,89526335,3075,3075,3075,3075,6
20230907,115200,89507885,3070,3070,3070,3070,0
20230907,115100,89507885,3070,3070,3070,3070,0
20230907,115000,89507885,3070,3070,3070,3070,0
20230907,114900,89507885,3070,3070,3070,3070,0
20230907,114800,89507885,3070,3070,3070,3070,0
20230907,114700,89507885,3070,3070,3070,3070,8
20230907,114600,89483325,3070,3070,3070,3070,2
20230907,114500,89477185,3065,3065,3065,3065,0
20230907,114400,89477185,3065,3065,3065,3065,10
20230907,114300,89446535,3070,3070,3070,3070,0
20230907,114200,89446535,3070,3070,3070,3070,10
20230907,114100,89415835,3060,3060,3060,3060,0
20230907,114000,89415835,3060,3070,3070,3060,200
20230907,113900,88803740,3065,3065,3065,3065,0
20230907,113800,88803740,3065,3065,3065,3065,0
20230907,113700,88803740,3065,3065,3065,3065,0
20230907,113600,88803740,3065,3065,3065,3065,0
20230907,113500,88803740,3065,3065,3065,3065,0
20230907,113400,88803740,3065,3065,3065,3065,0
20230907,113300,88803740,3065,3065,3065,3065,222
20230907,113200,88123310,3065,3065,3065,3065,49
20230907,113100,87973125,3065,3065,3065,3065,0
20230907,113000,87973125,3065,3065,3065,3065,0
20230907,112900,87973125,3065,3065,3065,3065,0
20230907,112800,87973125,3065,3065,3065,3065,0
20230907,112700,87973125,3065,3065,3065,3065,29
20230907,112600,87884240,3065,3065,3065,3065,0
20230907,112500,87884240,3065,3065,3065,3065,12
20230907,112400,87847460,3065,3065,3065,3065,0
20230907,112300,87847460,3065,3065,3065,3065,0
20230907,112200,87847460,3065,3065,3065,3065,0
20230907,112100,87847460,3065,3065,3065,3065,0
20230907,112000,87847460,3065,3065,3065,3065,0
20230907,111900,87847460,3065,3070,3070,3065,774
20230907,111800,85471515,3070,3070,3070,3070,50
20230907,111700,85318015,3070,3070,3070,3070,0
20230907,111600,85318015,3070,3070,3070,3070,0
20230907,111500,85318015,3070,3070,3070,3070,0
20230907,111400,85318015,3070,3070,3070,3070,20
20230907,111300,85256615,3060,3060,3060,3060,0
20230907,111200,85256615,3060,3060,3060,3060,0
20230907,111100,85256615,3060,3060,3060,3060,0
20230907,111000,85256615,3060,3060,3060,3060,0
20230907,110900,85256615,3060,3060,3060,3060,0
20230907,110800,85256615,3060,3060,3060,3060,0
20230907,110700,85256615,3060,3060,3060,3060,0
20230907,110600,85256615,3060,3060,3060,3060,0
20230907,110500,85256615,3060,3060,3060,3060,0
20230907,110400,85256615,3060,3060,3060,3060,0
20230907,110300,85256615,3060,3060,3060,3060,0
20230907,110200,85256615,3060,3060,3060,3060,5
20230907,110100,85241315,3060,3060,3060,3060,755
20230907,110000,82931015,3060,3065,3065,3060,47
20230907,105900,82787155,3065,3065,3065,3060,1068
20230907,105800,79513895,3070,3070,3070,3070,0
20230907,105700,79513895,3070,3070,3070,3070,1
20230907,105600,79510825,3065,3065,3065,3065,0
20230907,105500,79510825,3065,3065,3065,3065,0
20230907,105400,79510825,3065,3065,3065,3065,0
20230907,105300,79510825,3065,3065,3065,3065,4
20230907,105200,79498565,3065,3065,3065,3065,0
20230907,105100,79498565,3065,3065,3065,3065,13
20230907,105000,79458720,3065,3065,3065,3065,0
20230907,104900,79458720,3065,3065,3065,3065,0
20230907,104800,79458720,3065,3065,3065,3065,23
20230907,104700,79388225,3065,3080,3080,3065,697
20230907,104600,77251380,3070,3070,3070,3070,0
20230907,104500,77251380,3070,3070,3070,3070,0
20230907,104400,77251380,3070,3070,3070,3070,0
20230907,104300,77251380,3070,3070,3070,3070,158
20230907,104200,76766320,3070,3070,3070,3070,163
20230907,104100,76265910,3070,3075,3075,3070,2986
20230907,104000,67097280,3075,3075,3075,3075,0
20230907,103900,67097280,3075,3075,3075,3075,824
20230907,103800,64563480,3085,3085,3085,3085,10
20230907,103700,64532630,3075,3075,3075,3075,0
20230907,103600,64532630,3075,3080,3080,3075,2
20230907,103500,64526475,3080,3080,3080,3080,101
20230907,103400,64215395,3080,3080,3080,3080,808
20230907,103300,61726755,3080,3085,3085,3080,310
20230907,103200,60771905,3080,3080,3080,3080,0
20230907,103100,60771905,3080,3080,3080,3080,0
20230907,103000,60771905,3080,3080,3080,3080,0
20230907,102900,60771905,3080,3080,3080,3080,0
20230907,102800,60771905,3080,3080,3080,3080,8
20230907,102700,60747265,3080,3075,3080,3075,564
20230907,102600,59011995,3080,3080,3080,3080,25
20230907,102500,58934995,3080,3080,3080,3080,496
20230907,102400,57407315,3080,3080,3080,3080,5
20230907,102300,57391915,3080,3080,3080,3080,5
20230907,102200,57376515,3080,3080,3080,3080,5
20230907,102100,57361115,3075,3075,3075,3075,0
20230907,102000,57361115,3075,3075,3075,3075,0
20230907,101900,57361115,3075,3075,3075,3075,0
20230907,101800,57361115,3075,3075,3075,3075,0
20230907,101700,57361115,3075,3075,3075,3075,0
20230907,101600,57361115,3075,3075,3075,3075,0
20230907,101500,57361115,3075,3075,3075,3075,0
20230907,101400,57361115,3075,3080,3080,3075,96
20230907,101300,57065840,3080,3080,3080,3080,0
20230907,101200,57065840,3080,3080,3080,3080,0
20230907,101100,57065840,3080,3080,3080,3080,2
20230907,101000,57059680,3080,3080,3080,3080,1
20230907,100900,57056600,3070,3070,3070,3070,0
20230907,100800,57056600,3070,3070,3070,3070,0
20230907,100700,57056600,3070,3070,3070,3070,0
20230907,100600,57056600,3070,3075,3075,3070,7
20230907,100500,57035100,3070,3090,3090,3070,4285
20230907,100400,43858660,3090,3090,3090,3090,0
20230907,100300,43858660,3090,3090,3090,3085,34
20230907,100200,43753695,3090,3090,3090,3090,3
20230907,100100,43744425,3095,3090,3095,3085,629
20230907,100000,41802070,3090,3090,3090,3090,440
20230907,095900,40442470,3095,3095,3095,3095,304
20230907,095800,39501590,3095,3095,3095,3095,3
20230907,095700,39492305,3090,3090,3090,3090,62
20230907,095600,39300725,3090,3095,3095,3090,440
20230907,095500,37939010,3100,3100,3100,3100,0
20230907,095400,37939010,3100,3105,3105,3100,41
20230907,095300,37811905,3105,3105,3105,3105,0
20230907,095200,37811905,3105,3105,3105,3105,19
20230907,095100,37752910,3105,3105,3105,3105,0
20230907,095000,37752910,3105,3100,3105,3100,10
20230907,094900,37721905,3100,3100,3100,3100,1
20230907,094800,37718805,3100,3100,3100,3100,0
20230907,094700,37718805,3100,3100,3100,3100,0
20230907,094600,37718805,3100,3100,3100,3100,50
20230907,094500,37563805,3100,3100,3100,3100,105
20230907,094400,37238305,3100,3100,3100,3100,0
20230907,094300,37238305,3100,3100,3100,3100,0
20230907,094200,37238305,3100,3100,3100,3100,1000
20230907,094100,34138305,3100,3100,3100,3100,0
20230907,094000,34138305,3100,3100,3100,3100,6
20230907,093900,34119705,3100,3110,3110,3100,1630
20230907,093800,29058450,3115,3115,3115,3115,0
20230907,093700,29058450,3115,3115,3115,3115,0
20230907,093600,29058450,3115,3115,3115,3115,1
20230907,093500,29055335,3115,3115,3115,3115,1
20230907,093400,29052220,3115,3115,3115,3115,1
20230907,093300,29049105,3115,3115,3115,3115,0
20230907,093200,29049105,3115,3115,3115,3115,1
20230907,093100,29045990,3115,3115,3115,3115,0
20230907,093000,29045990,3115,3115,3115,3115,2
20230907,092900,29039760,3115,3115,3115,3115,0
20230907,092800,29039760,3115,3115,3115,3115,0
20230907,092700,29039760,3115,3115,3115,3115,3
20230907,092600,29030415,3115,3115,3115,3115,53
20230907,092500,28865320,3115,3115,3115,3115,0
20230907,092400,28865320,3115,3115,3115,3115,45
20230907,092300,28725145,3120,3120,3120,3120,4
20230907,092200,28712665,3120,3120,3120,3120,998
20230907,092100,25598905,3115,3115,3115,3115,0
20230907,092000,25598905,3115,3110,3115,3110,498
20230907,091900,24049645,3110,3110,3110,3110,598
20230907,091800,22189865,3110,3110,3110,3110,0
20230907,091700,22189865,3110,3110,3110,3110,0
20230907,091600,22189865,3110,3110,3110,3110,7
20230907,091500,22168095,3110,3110,3110,3110,3
20230907,091400,22158765,3110,3115,3115,3110,189
20230907,091300,21570095,3115,3115,3115,3115,0
20230907,091200,21570095,3115,3115,3115,3115,0
20230907,091100,21570095,3115,3110,3115,3110,31
20230907,091000,21473535,3115,3115,3115,3115,0
20230907,090900,21473535,3115,3115,3115,3115,0
20230907,090800,21473535,3115,3115,3115,3115,1
20230907,090700,21470420,3095,3095,3095,3095,0
20230907,090600,21470420,3095,3095,3095,3095,0
20230907,090500,21470420,3095,3095,3095,3095,50
20230907,090400,21315670,3095,3110,3110,3095,1700
20230907,090300,16040870,3110,3110,3110,3110,0
20230907,090200,16040870,3110,3110,3110,3110,80
20230907,090100,15792070,3115,3110,3115,3110,313
20230907,090000,14818605,3110,3115,3115,3110,4256