KissMeData/019770/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185900,250288155,3965,3965,3965,3965,433
20230906,185800,250288155,3965,3965,3965,3965,0
20230906,185700,250288155,3965,3965,3965,3965,0
20230906,185600,250288155,3965,3965,3965,3965,0
20230906,185500,250288155,3965,3965,3965,3965,0
20230906,185400,250288155,3965,3965,3965,3965,0
20230906,185300,250288155,3965,3965,3965,3965,0
20230906,185200,250288155,3965,3965,3965,3965,0
20230906,185100,250288155,3965,3965,3965,3965,0
20230906,185000,250288155,3965,3965,3965,3965,0
20230906,184900,250288155,3965,3965,3965,3965,0
20230906,184800,250288155,3965,3965,3965,3965,0
20230906,184700,250288155,3965,3965,3965,3965,0
20230906,184600,250288155,3965,3965,3965,3965,0
20230906,184500,250288155,3965,3965,3965,3965,0
20230906,184400,250288155,3965,3965,3965,3965,0
20230906,184300,250288155,3965,3965,3965,3965,0
20230906,184200,250288155,3965,3965,3965,3965,0
20230906,184100,250288155,3965,3965,3965,3965,0
20230906,184000,250288155,3965,3965,3965,3965,0
20230906,183900,250288155,3965,3965,3965,3965,0
20230906,183800,250288155,3965,3965,3965,3965,0
20230906,183700,250288155,3965,3965,3965,3965,0
20230906,183600,250288155,3965,3965,3965,3965,0
20230906,183500,250288155,3965,3965,3965,3965,0
20230906,183400,250288155,3965,3965,3965,3965,0
20230906,183300,250288155,3965,3965,3965,3965,0
20230906,183200,250288155,3965,3965,3965,3965,0
20230906,183100,250288155,3965,3965,3965,3965,0
20230906,183000,250288155,3965,3965,3965,3965,0
20230906,182900,250288155,3965,3965,3965,3965,433
20230906,182800,250288155,3965,3965,3965,3965,0
20230906,182700,250288155,3965,3965,3965,3965,0
20230906,182600,250288155,3965,3965,3965,3965,0
20230906,182500,250288155,3965,3965,3965,3965,0
20230906,182400,250288155,3965,3965,3965,3965,0
20230906,182300,250288155,3965,3965,3965,3965,0
20230906,182200,250288155,3965,3965,3965,3965,0
20230906,182100,250288155,3965,3965,3965,3965,0
20230906,182000,250288155,3965,3965,3965,3965,0
20230906,181900,250288155,3965,3965,3965,3965,0
20230906,181800,250288155,3965,3965,3965,3965,0
20230906,181700,250288155,3965,3965,3965,3965,0
20230906,181600,250288155,3965,3965,3965,3965,0
20230906,181500,250288155,3965,3965,3965,3965,0
20230906,181400,250288155,3965,3965,3965,3965,0
20230906,181300,250288155,3965,3965,3965,3965,0
20230906,181200,250288155,3965,3965,3965,3965,0
20230906,181100,250288155,3965,3965,3965,3965,0
20230906,181000,250288155,3965,3965,3965,3965,0
20230906,180900,250288155,3965,3965,3965,3965,0
20230906,180800,250288155,3965,3965,3965,3965,0
20230906,180700,250288155,3965,3965,3965,3965,0
20230906,180600,250288155,3965,3965,3965,3965,0
20230906,180500,250288155,3965,3965,3965,3965,0
20230906,180400,250288155,3965,3965,3965,3965,0
20230906,180300,250288155,3965,3965,3965,3965,0
20230906,180200,250288155,3965,3965,3965,3965,0
20230906,180100,250288155,3965,3965,3965,3965,0
20230906,180000,250288155,3965,3965,3965,3965,0
20230906,175900,250288155,3965,3965,3965,3965,433
20230906,175800,250288155,3965,3965,3965,3965,0
20230906,175700,250288155,3965,3965,3965,3965,0
20230906,175600,250288155,3965,3965,3965,3965,0
20230906,175500,250288155,3965,3965,3965,3965,0
20230906,175400,250288155,3965,3965,3965,3965,0
20230906,175300,250288155,3965,3965,3965,3965,0
20230906,175200,250288155,3965,3965,3965,3965,0
20230906,175100,250288155,3965,3965,3965,3965,0
20230906,175000,250288155,3965,3965,3965,3965,0
20230906,174900,250288155,3965,3965,3965,3965,0
20230906,174800,250288155,3965,3965,3965,3965,0
20230906,174700,250288155,3965,3965,3965,3965,0
20230906,174600,250288155,3965,3965,3965,3965,0
20230906,174500,250288155,3965,3965,3965,3965,0
20230906,174400,250288155,3965,3965,3965,3965,0
20230906,174300,250288155,3965,3965,3965,3965,0
20230906,174200,250288155,3965,3965,3965,3965,0
20230906,174100,250288155,3965,3965,3965,3965,0
20230906,174000,250288155,3965,3965,3965,3965,0
20230906,173900,250288155,3965,3965,3965,3965,0
20230906,173800,250288155,3965,3965,3965,3965,0
20230906,173700,250288155,3965,3965,3965,3965,0
20230906,173600,250288155,3965,3965,3965,3965,0
20230906,173500,250288155,3965,3965,3965,3965,0
20230906,173400,250288155,3965,3965,3965,3965,0
20230906,173300,250288155,3965,3965,3965,3965,0
20230906,173200,250288155,3965,3965,3965,3965,0
20230906,173100,250288155,3965,3965,3965,3965,0
20230906,173000,250288155,3965,3965,3965,3965,0
20230906,172900,250288155,3965,3965,3965,3965,433
20230906,172800,250288155,3965,3965,3965,3965,0
20230906,172700,250288155,3965,3965,3965,3965,0
20230906,172600,250288155,3965,3965,3965,3965,0
20230906,172500,250288155,3965,3965,3965,3965,0
20230906,172400,250288155,3965,3965,3965,3965,0
20230906,172300,250288155,3965,3965,3965,3965,0
20230906,172200,250288155,3965,3965,3965,3965,0
20230906,172100,250288155,3965,3965,3965,3965,0
20230906,172000,250288155,3965,3965,3965,3965,0
20230906,171900,250288155,3965,3965,3965,3965,0
20230906,171800,250288155,3965,3965,3965,3965,0
20230906,171700,250288155,3965,3965,3965,3965,0
20230906,171600,250288155,3965,3965,3965,3965,0
20230906,171500,250288155,3965,3965,3965,3965,0
20230906,171400,250288155,3965,3965,3965,3965,0
20230906,171300,250288155,3965,3965,3965,3965,0
20230906,171200,250288155,3965,3965,3965,3965,0
20230906,171100,250288155,3965,3965,3965,3965,0
20230906,171000,250288155,3965,3965,3965,3965,0
20230906,170900,250288155,3965,3965,3965,3965,0
20230906,170800,250288155,3965,3965,3965,3965,0
20230906,170700,250288155,3965,3965,3965,3965,0
20230906,170600,250288155,3965,3965,3965,3965,0
20230906,170500,250288155,3965,3965,3965,3965,0
20230906,170400,250288155,3965,3965,3965,3965,0
20230906,170300,250288155,3965,3965,3965,3965,0
20230906,170200,250288155,3965,3965,3965,3965,0
20230906,170100,250288155,3965,3965,3965,3965,0
20230906,170000,250288155,3965,3965,3965,3965,0
20230906,165900,250288155,3965,3965,3965,3965,433
20230906,165800,250288155,3965,3965,3965,3965,0
20230906,165700,250288155,3965,3965,3965,3965,0
20230906,165600,250288155,3965,3965,3965,3965,0
20230906,165500,250288155,3965,3965,3965,3965,0
20230906,165400,250288155,3965,3965,3965,3965,0
20230906,165300,250288155,3965,3965,3965,3965,0
20230906,165200,250288155,3965,3965,3965,3965,0
20230906,165100,250288155,3965,3965,3965,3965,0
20230906,165000,250288155,3965,3965,3965,3965,0
20230906,164900,250288155,3965,3965,3965,3965,0
20230906,164800,250288155,3965,3965,3965,3965,0
20230906,164700,250288155,3965,3965,3965,3965,0
20230906,164600,250288155,3965,3965,3965,3965,0
20230906,164500,250288155,3965,3965,3965,3965,0
20230906,164400,250288155,3965,3965,3965,3965,0
20230906,164300,250288155,3965,3965,3965,3965,0
20230906,164200,250288155,3965,3965,3965,3965,0
20230906,164100,250288155,3965,3965,3965,3965,0
20230906,164000,250288155,3965,3965,3965,3965,0
20230906,163900,250288155,3965,3965,3965,3965,0
20230906,163800,250288155,3965,3965,3965,3965,0
20230906,163700,250288155,3965,3965,3965,3965,0
20230906,163600,250288155,3965,3965,3965,3965,0
20230906,163500,250288155,3965,3965,3965,3965,0
20230906,163400,250288155,3965,3965,3965,3965,0
20230906,163300,250288155,3965,3965,3965,3965,0
20230906,163200,250288155,3965,3965,3965,3965,0
20230906,163100,250288155,3965,3965,3965,3965,0
20230906,163000,250288155,3965,3965,3965,3965,0
20230906,162900,250288155,3965,3965,3965,3965,433
20230906,162800,250288155,3965,3965,3965,3965,0
20230906,162700,250288155,3965,3965,3965,3965,0
20230906,162600,250288155,3965,3965,3965,3965,0
20230906,162500,250288155,3965,3965,3965,3965,0
20230906,162400,250288155,3965,3965,3965,3965,0
20230906,162300,250288155,3965,3965,3965,3965,0
20230906,162200,250288155,3965,3965,3965,3965,0
20230906,162100,250288155,3965,3965,3965,3965,0
20230906,162000,250288155,3965,3965,3965,3965,0
20230906,161900,250288155,3965,3965,3965,3965,0
20230906,161800,250288155,3965,3965,3965,3965,0
20230906,161700,250288155,3965,3965,3965,3965,0
20230906,161600,250288155,3965,3965,3965,3965,0
20230906,161500,250288155,3965,3965,3965,3965,0
20230906,161400,250288155,3965,3965,3965,3965,0
20230906,161300,250288155,3965,3965,3965,3965,0
20230906,161200,250288155,3965,3965,3965,3965,0
20230906,161100,250288155,3965,3965,3965,3965,0
20230906,161000,250288155,3965,3965,3965,3965,0
20230906,160900,250288155,3965,3965,3965,3965,0
20230906,160800,250288155,3965,3965,3965,3965,0
20230906,160700,250288155,3965,3965,3965,3965,0
20230906,160600,250288155,3965,3965,3965,3965,0
20230906,160500,250288155,3965,3965,3965,3965,0
20230906,160400,250288155,3965,3965,3965,3965,0
20230906,160300,250288155,3965,3965,3965,3965,0
20230906,160200,250288155,3965,3965,3965,3965,0
20230906,160100,250288155,3965,3965,3965,3965,0
20230906,160000,250288155,3965,3965,3965,3965,0
20230906,155900,250288155,3965,3965,3965,3965,433
20230906,155800,250288155,3965,3965,3965,3965,0
20230906,155700,250288155,3965,3965,3965,3965,0
20230906,155600,250288155,3965,3965,3965,3965,0
20230906,155500,250288155,3965,3965,3965,3965,0
20230906,155400,250288155,3965,3965,3965,3965,0
20230906,155300,250288155,3965,3965,3965,3965,0
20230906,155200,250288155,3965,3965,3965,3965,0
20230906,155100,250288155,3965,3965,3965,3965,0
20230906,155000,250288155,3965,3965,3965,3965,0
20230906,154900,250288155,3965,3965,3965,3965,0
20230906,154800,250288155,3965,3965,3965,3965,0
20230906,154700,250288155,3965,3965,3965,3965,0
20230906,154600,250288155,3965,3965,3965,3965,0
20230906,154500,250288155,3965,3965,3965,3965,0
20230906,154400,250288155,3965,3965,3965,3965,0
20230906,154300,250288155,3965,3965,3965,3965,0
20230906,154200,250288155,3965,3965,3965,3965,0
20230906,154100,250288155,3965,3965,3965,3965,0
20230906,154000,250288155,3965,3965,3965,3965,0
20230906,153900,250288155,3965,3965,3965,3965,0
20230906,153800,250288155,3965,3965,3965,3965,0
20230906,153700,250288155,3965,3965,3965,3965,0
20230906,153600,250288155,3965,3965,3965,3965,0
20230906,153500,250288155,3965,3965,3965,3965,0
20230906,153400,250288155,3965,3965,3965,3965,0
20230906,153300,250288155,3965,3965,3965,3965,0
20230906,153200,250288155,3965,3965,3965,3965,0
20230906,153100,250288155,3965,3965,3965,3965,0
20230906,153000,250288155,3965,3965,3965,3965,433
20230906,152900,248571310,3950,3950,3950,3950,0
20230906,152800,248571310,3950,3950,3950,3950,0
20230906,152700,248571310,3950,3950,3950,3950,0
20230906,152600,248571310,3950,3950,3950,3950,0
20230906,152500,248571310,3950,3950,3950,3950,0
20230906,152400,248571310,3950,3950,3950,3950,0
20230906,152300,248571310,3950,3950,3950,3950,0
20230906,152200,248571310,3950,3950,3950,3950,0
20230906,152100,248571310,3950,3950,3950,3950,0
20230906,152000,248571310,3950,3950,3950,3950,0
20230906,151900,248571310,3950,3950,3950,3950,0
20230906,151800,248571310,3950,3950,3950,3950,0
20230906,151700,248571310,3950,3950,3950,3950,0
20230906,151600,248571310,3950,3950,3950,3950,116
20230906,151500,248113110,3955,3955,3955,3955,12
20230906,151400,248065650,3955,3955,3955,3955,3
20230906,151300,248053785,3955,3955,3955,3955,0
20230906,151200,248053785,3955,3955,3955,3955,0
20230906,151100,248053785,3955,3955,3955,3955,502
20230906,151000,246068375,3945,3945,3945,3945,0
20230906,150900,246068375,3945,3945,3945,3945,0
20230906,150800,246068375,3945,3945,3945,3945,285
20230906,150700,244944050,3945,3950,3950,3945,288
20230906,150600,243807715,3955,3955,3955,3955,105
20230906,150500,243392440,3955,3955,3955,3955,0
20230906,150400,243392440,3955,3955,3955,3955,228
20230906,150300,242490700,3955,3955,3955,3955,0
20230906,150200,242490700,3955,3955,3955,3955,2
20230906,150100,242482790,3950,3950,3950,3950,0
20230906,150000,242482790,3950,3950,3950,3950,201
20230906,145900,241688840,3950,3950,3950,3950,0
20230906,145800,241688840,3950,3950,3950,3950,0
20230906,145700,241688840,3950,3950,3950,3950,0
20230906,145600,241688840,3950,3950,3950,3950,0
20230906,145500,241688840,3950,3950,3950,3950,5
20230906,145400,241669090,3950,3950,3950,3950,68
20230906,145300,241400490,3950,3950,3950,3950,0
20230906,145200,241400490,3950,3950,3950,3950,32
20230906,145100,241274090,3955,3955,3955,3955,0
20230906,145000,241274090,3955,3955,3955,3955,0
20230906,144900,241274090,3955,3955,3955,3955,0
20230906,144800,241274090,3955,3955,3955,3955,0
20230906,144700,241274090,3955,3950,3955,3950,269
20230906,144600,240211450,3955,3955,3955,3955,0
20230906,144500,240211450,3955,3955,3955,3955,33
20230906,144400,240080935,3950,3950,3950,3950,0
20230906,144300,240080935,3950,3950,3950,3950,25
20230906,144200,239982185,3950,3950,3950,3950,30
20230906,144100,239863685,3950,3950,3950,3950,845
20230906,144000,236525935,3950,3950,3950,3950,0
20230906,143900,236525935,3950,3950,3950,3950,0
20230906,143800,236525935,3950,3950,3950,3950,0
20230906,143700,236525935,3950,3950,3950,3950,0
20230906,143600,236525935,3950,3950,3950,3950,0
20230906,143500,236525935,3950,3950,3950,3950,0
20230906,143400,236525935,3950,3950,3950,3950,1
20230906,143300,236521985,3950,3955,3955,3950,7
20230906,143200,236494330,3950,3950,3950,3950,0
20230906,143100,236494330,3950,3950,3950,3950,0
20230906,143000,236494330,3950,3950,3950,3950,231
20230906,142900,235581880,3955,3955,3955,3955,15
20230906,142800,235522555,3955,3955,3955,3955,0
20230906,142700,235522555,3955,3955,3955,3955,0
20230906,142600,235522555,3955,3955,3955,3955,9
20230906,142500,235486960,3955,3955,3955,3955,0
20230906,142400,235486960,3955,3955,3955,3955,0
20230906,142300,235486960,3955,3955,3955,3955,0
20230906,142200,235486960,3955,3955,3955,3955,0
20230906,142100,235486960,3955,3955,3955,3955,92
20230906,142000,235123100,3955,3955,3955,3955,150
20230906,141900,234529850,3955,3955,3955,3955,0
20230906,141800,234529850,3955,3955,3955,3955,0
20230906,141700,234529850,3955,3955,3955,3955,3
20230906,141600,234517985,3955,3955,3955,3955,0
20230906,141500,234517985,3955,3955,3955,3955,0
20230906,141400,234517985,3955,3955,3955,3955,0
20230906,141300,234517985,3955,3955,3955,3955,289
20230906,141200,233374990,3955,3955,3955,3955,0
20230906,141100,233374990,3955,3955,3955,3955,0
20230906,141000,233374990,3955,3955,3955,3955,0
20230906,140900,233374990,3955,3955,3955,3955,0
20230906,140800,233374990,3955,3955,3955,3955,0
20230906,140700,233374990,3955,3955,3955,3955,0
20230906,140600,233374990,3955,3955,3955,3955,0
20230906,140500,233374990,3955,3955,3955,3955,0
20230906,140400,233374990,3955,3955,3955,3955,0
20230906,140300,233374990,3955,3955,3955,3955,0
20230906,140200,233374990,3955,3955,3955,3955,0
20230906,140100,233374990,3955,3955,3955,3955,0
20230906,140000,233374990,3955,3955,3955,3955,0
20230906,135900,233374990,3955,3955,3955,3955,0
20230906,135800,233374990,3955,3955,3955,3955,0
20230906,135700,233374990,3955,3955,3955,3955,0
20230906,135600,233374990,3955,3955,3955,3955,0
20230906,135500,233374990,3955,3955,3955,3955,5
20230906,135400,233355215,3955,3955,3955,3955,0
20230906,135300,233355215,3955,3955,3955,3955,0
20230906,135200,233355215,3955,3955,3955,3955,0
20230906,135100,233355215,3955,3955,3955,3955,0
20230906,135000,233355215,3955,3955,3955,3955,0
20230906,134900,233355215,3955,3955,3955,3955,0
20230906,134800,233355215,3955,3955,3955,3955,0
20230906,134700,233355215,3955,3955,3955,3955,0
20230906,134600,233355215,3955,3955,3955,3955,0
20230906,134500,233355215,3955,3955,3955,3955,0
20230906,134400,233355215,3955,3955,3955,3955,0
20230906,134300,233355215,3955,3955,3955,3955,0
20230906,134200,233355215,3955,3955,3955,3955,0
20230906,134100,233355215,3955,3955,3955,3955,0
20230906,134000,233355215,3955,3955,3955,3955,0
20230906,133900,233355215,3955,3955,3955,3955,0
20230906,133800,233355215,3955,3955,3955,3955,149
20230906,133700,232765920,3960,3960,3960,3960,0
20230906,133600,232765920,3960,3960,3960,3960,0
20230906,133500,232765920,3960,3960,3960,3960,407
20230906,133400,231154200,3960,3960,3960,3960,0
20230906,133300,231154200,3960,3960,3960,3960,0
20230906,133200,231154200,3960,3960,3960,3960,0
20230906,133100,231154200,3960,3960,3960,3960,0
20230906,133000,231154200,3960,3960,3960,3960,0
20230906,132900,231154200,3960,3960,3960,3960,0
20230906,132800,231154200,3960,3960,3960,3960,6
20230906,132700,231130440,3965,3965,3965,3965,5
20230906,132600,231110615,3965,3965,3965,3965,0
20230906,132500,231110615,3965,3965,3965,3965,0
20230906,132400,231110615,3965,3965,3965,3965,0
20230906,132300,231110615,3965,3965,3965,3965,2
20230906,132200,231102685,3970,3970,3970,3970,5
20230906,132100,231082835,3970,3965,3970,3965,7
20230906,132000,231055050,3960,3960,3960,3960,0
20230906,131900,231055050,3960,3960,3960,3960,50
20230906,131800,230857050,3960,3960,3960,3960,0
20230906,131700,230857050,3960,3960,3960,3960,0
20230906,131600,230857050,3960,3960,3960,3960,0
20230906,131500,230857050,3960,3960,3960,3960,0
20230906,131400,230857050,3960,3960,3960,3960,0
20230906,131300,230857050,3960,3960,3960,3960,0
20230906,131200,230857050,3960,3960,3960,3960,34
20230906,131100,230722410,3970,3970,3970,3970,0
20230906,131000,230722410,3970,3970,3970,3970,0
20230906,130900,230722410,3970,3970,3970,3970,0
20230906,130800,230722410,3970,3970,3970,3970,0
20230906,130700,230722410,3970,3970,3970,3970,0
20230906,130600,230722410,3970,3965,3970,3965,780
20230906,130500,227626885,3970,3970,3970,3970,0
20230906,130400,227626885,3970,3970,3970,3970,0
20230906,130300,227626885,3970,3970,3970,3970,0
20230906,130200,227626885,3970,3970,3970,3970,0
20230906,130100,227626885,3970,3970,3970,3970,100
20230906,130000,227229885,3970,3970,3970,3970,37
20230906,125900,227082995,3965,3965,3965,3965,0
20230906,125800,227082995,3965,3965,3965,3965,0
20230906,125700,227082995,3965,3965,3965,3965,0
20230906,125600,227082995,3965,3970,3970,3965,7
20230906,125500,227055215,3965,3965,3965,3965,53
20230906,125400,226845070,3965,3965,3965,3965,2
20230906,125300,226837140,3960,3960,3960,3960,2
20230906,125200,226829220,3960,3960,3960,3960,2
20230906,125100,226821300,3960,3960,3960,3960,63
20230906,125000,226571820,3970,3970,3970,3970,2
20230906,124900,226563880,3970,3970,3970,3970,0
20230906,124800,226563880,3970,3970,3970,3970,0
20230906,124700,226563880,3970,3970,3970,3970,0
20230906,124600,226563880,3970,3970,3970,3970,0
20230906,124500,226563880,3970,3970,3970,3970,1
20230906,124400,226559910,3965,3965,3965,3965,72
20230906,124300,226274430,3965,3965,3965,3965,228
20230906,124200,225370410,3965,3965,3965,3965,70
20230906,124100,225092860,3960,3960,3960,3960,1
20230906,124000,225088900,3965,3965,3965,3965,205
20230906,123900,224276075,3955,3955,3955,3955,500
20230906,123800,222298575,3970,3970,3970,3970,25
20230906,123700,222199325,3970,3970,3970,3970,0
20230906,123600,222199325,3970,3970,3970,3970,2
20230906,123500,222191385,3970,3970,3970,3970,0
20230906,123400,222191385,3970,3970,3970,3970,0
20230906,123300,222191385,3970,3970,3970,3970,0
20230906,123200,222191385,3970,3970,3970,3970,0
20230906,123100,222191385,3970,3970,3970,3970,0
20230906,123000,222191385,3970,3970,3970,3970,0
20230906,122900,222191385,3970,3970,3970,3970,0
20230906,122800,222191385,3970,3970,3970,3970,0
20230906,122700,222191385,3970,3970,3970,3970,8
20230906,122600,222159625,3970,3970,3970,3970,0
20230906,122500,222159625,3970,3970,3970,3970,0
20230906,122400,222159625,3970,3970,3970,3970,0
20230906,122300,222159625,3970,3970,3970,3970,2
20230906,122200,222151685,3955,3955,3955,3955,0
20230906,122100,222151685,3955,3955,3955,3955,0
20230906,122000,222151685,3955,3955,3955,3955,0
20230906,121900,222151685,3955,3955,3955,3955,0
20230906,121800,222151685,3955,3955,3955,3955,0
20230906,121700,222151685,3955,3955,3955,3955,0
20230906,121600,222151685,3955,3955,3955,3955,55
20230906,121500,221934160,3955,3955,3955,3955,20
20230906,121400,221855060,3955,3955,3955,3955,2
20230906,121300,221847150,3955,3955,3955,3955,0
20230906,121200,221847150,3955,3955,3955,3955,0
20230906,121100,221847150,3955,3955,3955,3955,0
20230906,121000,221847150,3955,3960,3960,3955,249
20230906,120900,220862330,3960,3960,3960,3960,0
20230906,120800,220862330,3960,3960,3960,3960,0
20230906,120700,220862330,3960,3960,3960,3960,0
20230906,120600,220862330,3960,3960,3960,3960,0
20230906,120500,220862330,3960,3960,3960,3960,0
20230906,120400,220862330,3960,3960,3960,3960,0
20230906,120300,220862330,3960,3960,3960,3960,74
20230906,120200,220569290,3970,3970,3970,3970,0
20230906,120100,220569290,3970,3970,3970,3970,0
20230906,120000,220569290,3970,3970,3970,3970,0
20230906,115900,220569290,3970,3970,3970,3970,2
20230906,115800,220561350,3970,3970,3970,3970,0
20230906,115700,220561350,3970,3970,3970,3970,0
20230906,115600,220561350,3970,3970,3970,3970,0
20230906,115500,220561350,3970,3970,3970,3970,0
20230906,115400,220561350,3970,3970,3970,3970,0
20230906,115300,220561350,3970,3970,3970,3970,0
20230906,115200,220561350,3970,3970,3970,3970,1
20230906,115100,220557380,3975,3975,3975,3975,0
20230906,115000,220557380,3975,3975,3975,3975,0
20230906,114900,220557380,3975,3975,3975,3975,0
20230906,114800,220557380,3975,3975,3975,3975,0
20230906,114700,220557380,3975,3975,3975,3975,2
20230906,114600,220549430,3975,3975,3975,3975,0
20230906,114500,220549430,3975,3975,3975,3975,0
20230906,114400,220549430,3975,3975,3975,3975,0
20230906,114300,220549430,3975,3975,3975,3975,0
20230906,114200,220549430,3975,3975,3975,3975,0
20230906,114100,220549430,3975,3975,3975,3975,0
20230906,114000,220549430,3975,3975,3975,3975,0
20230906,113900,220549430,3975,3975,3975,3975,0
20230906,113800,220549430,3975,3975,3975,3975,0
20230906,113700,220549430,3975,3975,3975,3975,1
20230906,113600,220545455,3980,3980,3980,3980,0
20230906,113500,220545455,3980,3980,3980,3980,0
20230906,113400,220545455,3980,3980,3980,3980,0
20230906,113300,220545455,3980,3980,3980,3980,0
20230906,113200,220545455,3980,3975,3980,3975,121
20230906,113100,220064005,3980,3975,3980,3975,92
20230906,113000,219698180,3975,3970,3975,3970,33
20230906,112900,219567160,3965,3965,3970,3965,364
20230906,112800,218123325,3965,3965,3965,3965,17
20230906,112700,218055920,3940,3940,3940,3940,0
20230906,112600,218055920,3940,3940,3940,3940,0
20230906,112500,218055920,3940,3940,3940,3940,0
20230906,112400,218055920,3940,3940,3940,3940,0
20230906,112300,218055920,3940,3940,3940,3940,12
20230906,112200,218008640,3945,3945,3945,3945,0
20230906,112100,218008640,3945,3960,3960,3945,1084
20230906,112000,213731000,3965,3965,3965,3965,94
20230906,111900,213358290,3965,3965,3965,3965,0
20230906,111800,213358290,3965,3965,3965,3965,3
20230906,111700,213346395,3960,3960,3960,3960,0
20230906,111600,213346395,3960,3960,3960,3960,0
20230906,111500,213346395,3960,3960,3960,3960,0
20230906,111400,213346395,3960,3960,3960,3960,0
20230906,111300,213346395,3960,3960,3960,3960,0
20230906,111200,213346395,3960,3960,3960,3960,0
20230906,111100,213346395,3960,3960,3960,3960,100
20230906,111000,212950395,3960,3960,3960,3960,0
20230906,110900,212950395,3960,3960,3960,3960,0
20230906,110800,212950395,3960,3960,3960,3960,0
20230906,110700,212950395,3960,3960,3960,3960,0
20230906,110600,212950395,3960,3960,3960,3960,252
20230906,110500,211952475,3960,3960,3960,3960,0
20230906,110400,211952475,3960,3960,3960,3960,0
20230906,110300,211952475,3960,3960,3960,3960,0
20230906,110200,211952475,3960,3955,3960,3945,121
20230906,110100,211473825,3955,3955,3955,3955,0
20230906,110000,211473825,3955,3955,3955,3955,25
20230906,105900,211374950,3955,3960,3960,3955,11
20230906,105800,211331395,3960,3960,3960,3960,20
20230906,105700,211252195,3965,3960,3965,3960,180
20230906,105600,210538995,3940,3940,3940,3940,70
20230906,105500,210263195,3935,3935,3935,3935,0
20230906,105400,210263195,3935,3955,3955,3935,2001
20230906,105300,202384130,3965,3965,3965,3965,0
20230906,105200,202384130,3965,3960,3965,3960,3
20230906,105100,202372245,3950,3950,3950,3950,0
20230906,105000,202372245,3950,3950,3950,3950,0
20230906,104900,202372245,3950,3950,3950,3950,0
20230906,104800,202372245,3950,3950,3950,3950,0
20230906,104700,202372245,3950,3950,3950,3950,0
20230906,104600,202372245,3950,3950,3950,3950,0
20230906,104500,202372245,3950,3950,3950,3950,1
20230906,104400,202368295,3950,3950,3950,3950,1
20230906,104300,202364345,3960,3960,3960,3960,83
20230906,104200,202035665,3960,3960,3960,3960,117
20230906,104100,201572345,3965,3955,3965,3955,133
20230906,104000,201045810,3955,3955,3955,3955,65
20230906,103900,200788735,3955,3955,3955,3955,59
20230906,103800,200555390,3955,3955,3955,3955,46
20230906,103700,200373460,3950,3950,3950,3950,0
20230906,103600,200373460,3950,3950,3950,3950,17
20230906,103500,200306310,3950,3950,3950,3950,0
20230906,103400,200306310,3950,3950,3950,3950,0
20230906,103300,200306310,3950,3950,3950,3950,0
20230906,103200,200306310,3950,3955,3960,3945,572
20230906,103100,198045715,3955,3960,3960,3955,68
20230906,103000,197776700,3955,3955,3955,3955,10
20230906,102900,197737150,3950,3950,3950,3950,1
20230906,102800,197733200,3935,3935,3935,3935,0
20230906,102700,197733200,3935,3935,3935,3935,0
20230906,102600,197733200,3935,3935,3935,3935,0
20230906,102500,197733200,3935,3935,3935,3935,0
20230906,102400,197733200,3935,3935,3935,3935,0
20230906,102300,197733200,3935,3935,3935,3935,0
20230906,102200,197733200,3935,3935,3935,3935,0
20230906,102100,197733200,3935,3925,3935,3925,101
20230906,102000,197335775,3920,3920,3920,3920,0
20230906,101900,197335775,3920,3920,3920,3920,0
20230906,101800,197335775,3920,3935,3935,3915,2459
20230906,101700,187686830,3930,3960,3960,3930,2302
20230906,101600,178624980,3960,3945,3960,3945,144
20230906,101500,178056720,3945,3940,3945,3940,1177
20230906,101400,173414865,3940,3945,3945,3935,1556
20230906,101300,167285080,3945,3935,3945,3935,1943
20230906,101200,159632940,3940,3940,3940,3940,199
20230906,101100,158848880,3935,3935,3935,3935,840
20230906,101000,155543480,3935,3940,3940,3935,121
20230906,100900,155066990,3940,3940,3940,3940,577
20230906,100800,152793610,3930,3945,3945,3930,10212
20230906,100700,112647860,3945,3945,3950,3945,3160
20230906,100600,100167765,3945,3945,3950,3945,3169
20230906,100500,87652445,3940,3940,3945,3930,1788
20230906,100400,80612755,3945,3965,3965,3945,2727
20230906,100300,69837560,3960,3965,3965,3960,945
20230906,100200,66093775,3965,3970,3970,3965,331
20230906,100100,64780500,3970,3975,3975,3970,343
20230906,100000,63418580,3975,3970,3975,3970,256
20230906,095900,62401535,3970,3975,3975,3970,219
20230906,095800,61531395,3980,3980,3980,3980,664
20230906,095700,58888675,3980,3985,3985,3980,563
20230906,095600,56647700,3985,3985,3985,3985,706
20230906,095500,53834290,3985,3985,3985,3985,37
20230906,095400,53686845,3990,3990,3990,3990,141
20230906,095300,53124255,3990,3990,3990,3990,157
20230906,095200,52497825,3990,3990,3990,3990,0
20230906,095100,52497825,3990,3995,3995,3990,603
20230906,095000,50090935,4000,4000,4000,4000,780
20230906,094900,46970935,4000,4010,4010,4000,3
20230906,094800,46958925,4010,4010,4010,4010,0
20230906,094700,46958925,4010,4010,4010,4010,1
20230906,094600,46954915,4010,4010,4010,4010,0
20230906,094500,46954915,4010,4010,4010,4010,0
20230906,094400,46954915,4010,4010,4010,4010,0
20230906,094300,46954915,4010,4010,4010,4010,698
20230906,094200,44155935,4010,4010,4010,4010,6
20230906,094100,44131875,4010,4015,4015,4010,1802
20230906,094000,36905815,4020,4020,4020,4020,0
20230906,093900,36905815,4020,4020,4020,4020,98
20230906,093800,36511855,4030,4030,4030,4030,0
20230906,093700,36511855,4030,4030,4030,4030,32
20230906,093600,36382895,4030,4030,4030,4030,0
20230906,093500,36382895,4030,4030,4030,4030,0
20230906,093400,36382895,4030,4030,4030,4030,0
20230906,093300,36382895,4030,4025,4030,4025,210
20230906,093200,35537600,4015,4015,4015,4015,0
20230906,093100,35537600,4015,4015,4015,4015,0
20230906,093000,35537600,4015,4015,4015,4015,87
20230906,092900,35188295,4025,4025,4025,4025,100
20230906,092800,34785795,4015,4015,4015,4015,0
20230906,092700,34785795,4015,4015,4015,4015,0
20230906,092600,34785795,4015,4015,4015,4015,5
20230906,092500,34765720,4015,4015,4015,4015,0
20230906,092400,34765720,4015,4015,4015,4015,0
20230906,092300,34765720,4015,4015,4015,4015,0
20230906,092200,34765720,4015,4015,4015,4015,200
20230906,092100,33962720,4015,4015,4015,4015,0
20230906,092000,33962720,4015,4015,4015,4015,19
20230906,091900,33886435,4020,4010,4020,4010,1391
20230906,091800,28300075,4005,3995,4005,3995,1550
20230906,091700,22092825,3990,3990,3990,3990,0
20230906,091600,22092825,3990,3990,3990,3990,0
20230906,091500,22092825,3990,3990,3990,3990,0
20230906,091400,22092825,3990,3990,3990,3990,0
20230906,091300,22092825,3990,3990,3990,3990,0
20230906,091200,22092825,3990,3990,3990,3990,0
20230906,091100,22092825,3990,3990,3990,3990,151
20230906,091000,21490335,4010,4010,4010,4010,10
20230906,090900,21450235,4015,4015,4015,4015,0
20230906,090800,21450235,4015,4015,4015,4015,0
20230906,090700,21450235,4015,4015,4015,4015,0
20230906,090600,21450235,4015,4015,4015,4015,58
20230906,090500,21217365,4015,4015,4015,4015,15
20230906,090400,21157140,4015,4015,4015,4015,30
20230906,090300,21036690,4020,4015,4020,4010,570
20230906,090200,18746480,4010,4005,4010,4005,3580
20230906,090100,4391010,4010,4010,4010,4010,6
20230906,090000,4366950,3975,3985,3985,3975,1096