KissMeData/019770/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,190000,157748150,3915,3915,3915,3915,439
20230907,185900,157748150,3915,3915,3915,3915,0
20230907,185800,157748150,3915,3915,3915,3915,0
20230907,185700,157748150,3915,3915,3915,3915,0
20230907,185600,157748150,3915,3915,3915,3915,0
20230907,185500,157748150,3915,3915,3915,3915,0
20230907,185400,157748150,3915,3915,3915,3915,0
20230907,185300,157748150,3915,3915,3915,3915,0
20230907,185200,157748150,3915,3915,3915,3915,0
20230907,185100,157748150,3915,3915,3915,3915,0
20230907,185000,157748150,3915,3915,3915,3915,0
20230907,184900,157748150,3915,3915,3915,3915,0
20230907,184800,157748150,3915,3915,3915,3915,0
20230907,184700,157748150,3915,3915,3915,3915,0
20230907,184600,157748150,3915,3915,3915,3915,0
20230907,184500,157748150,3915,3915,3915,3915,0
20230907,184400,157748150,3915,3915,3915,3915,0
20230907,184300,157748150,3915,3915,3915,3915,0
20230907,184200,157748150,3915,3915,3915,3915,0
20230907,184100,157748150,3915,3915,3915,3915,0
20230907,184000,157748150,3915,3915,3915,3915,0
20230907,183900,157748150,3915,3915,3915,3915,0
20230907,183800,157748150,3915,3915,3915,3915,0
20230907,183700,157748150,3915,3915,3915,3915,0
20230907,183600,157748150,3915,3915,3915,3915,0
20230907,183500,157748150,3915,3915,3915,3915,0
20230907,183400,157748150,3915,3915,3915,3915,0
20230907,183300,157748150,3915,3915,3915,3915,0
20230907,183200,157748150,3915,3915,3915,3915,0
20230907,183100,157748150,3915,3915,3915,3915,0
20230907,183000,157748150,3915,3915,3915,3915,439
20230907,182900,157748150,3915,3915,3915,3915,0
20230907,182800,157748150,3915,3915,3915,3915,0
20230907,182700,157748150,3915,3915,3915,3915,0
20230907,182600,157748150,3915,3915,3915,3915,0
20230907,182500,157748150,3915,3915,3915,3915,0
20230907,182400,157748150,3915,3915,3915,3915,0
20230907,182300,157748150,3915,3915,3915,3915,0
20230907,182200,157748150,3915,3915,3915,3915,0
20230907,182100,157748150,3915,3915,3915,3915,0
20230907,182000,157748150,3915,3915,3915,3915,0
20230907,181900,157748150,3915,3915,3915,3915,0
20230907,181800,157748150,3915,3915,3915,3915,0
20230907,181700,157748150,3915,3915,3915,3915,0
20230907,181600,157748150,3915,3915,3915,3915,0
20230907,181500,157748150,3915,3915,3915,3915,0
20230907,181400,157748150,3915,3915,3915,3915,0
20230907,181300,157748150,3915,3915,3915,3915,0
20230907,181200,157748150,3915,3915,3915,3915,0
20230907,181100,157748150,3915,3915,3915,3915,0
20230907,181000,157748150,3915,3915,3915,3915,0
20230907,180900,157748150,3915,3915,3915,3915,0
20230907,180800,157748150,3915,3915,3915,3915,0
20230907,180700,157748150,3915,3915,3915,3915,0
20230907,180600,157748150,3915,3915,3915,3915,0
20230907,180500,157748150,3915,3915,3915,3915,0
20230907,180400,157748150,3915,3915,3915,3915,0
20230907,180300,157748150,3915,3915,3915,3915,0
20230907,180200,157748150,3915,3915,3915,3915,0
20230907,180100,157748150,3915,3915,3915,3915,0
20230907,180000,157748150,3915,3915,3915,3915,439
20230907,175900,157748150,3915,3915,3915,3915,0
20230907,175800,157748150,3915,3915,3915,3915,0
20230907,175700,157748150,3915,3915,3915,3915,0
20230907,175600,157748150,3915,3915,3915,3915,0
20230907,175500,157748150,3915,3915,3915,3915,0
20230907,175400,157748150,3915,3915,3915,3915,0
20230907,175300,157748150,3915,3915,3915,3915,0
20230907,175200,157748150,3915,3915,3915,3915,0
20230907,175100,157748150,3915,3915,3915,3915,0
20230907,175000,157748150,3915,3915,3915,3915,0
20230907,174900,157748150,3915,3915,3915,3915,0
20230907,174800,157748150,3915,3915,3915,3915,0
20230907,174700,157748150,3915,3915,3915,3915,0
20230907,174600,157748150,3915,3915,3915,3915,0
20230907,174500,157748150,3915,3915,3915,3915,0
20230907,174400,157748150,3915,3915,3915,3915,0
20230907,174300,157748150,3915,3915,3915,3915,0
20230907,174200,157748150,3915,3915,3915,3915,0
20230907,174100,157748150,3915,3915,3915,3915,0
20230907,174000,157748150,3915,3915,3915,3915,0
20230907,173900,157748150,3915,3915,3915,3915,0
20230907,173800,157748150,3915,3915,3915,3915,0
20230907,173700,157748150,3915,3915,3915,3915,0
20230907,173600,157748150,3915,3915,3915,3915,0
20230907,173500,157748150,3915,3915,3915,3915,0
20230907,173400,157748150,3915,3915,3915,3915,0
20230907,173300,157748150,3915,3915,3915,3915,0
20230907,173200,157748150,3915,3915,3915,3915,0
20230907,173100,157748150,3915,3915,3915,3915,0
20230907,173000,157748150,3915,3915,3915,3915,439
20230907,172900,157748150,3915,3915,3915,3915,0
20230907,172800,157748150,3915,3915,3915,3915,0
20230907,172700,157748150,3915,3915,3915,3915,0
20230907,172600,157748150,3915,3915,3915,3915,0
20230907,172500,157748150,3915,3915,3915,3915,0
20230907,172400,157748150,3915,3915,3915,3915,0
20230907,172300,157748150,3915,3915,3915,3915,0
20230907,172200,157748150,3915,3915,3915,3915,0
20230907,172100,157748150,3915,3915,3915,3915,0
20230907,172000,157748150,3915,3915,3915,3915,0
20230907,171900,157748150,3915,3915,3915,3915,0
20230907,171800,157748150,3915,3915,3915,3915,0
20230907,171700,157748150,3915,3915,3915,3915,0
20230907,171600,157748150,3915,3915,3915,3915,0
20230907,171500,157748150,3915,3915,3915,3915,0
20230907,171400,157748150,3915,3915,3915,3915,0
20230907,171300,157748150,3915,3915,3915,3915,0
20230907,171200,157748150,3915,3915,3915,3915,0
20230907,171100,157748150,3915,3915,3915,3915,0
20230907,171000,157748150,3915,3915,3915,3915,0
20230907,170900,157748150,3915,3915,3915,3915,0
20230907,170800,157748150,3915,3915,3915,3915,0
20230907,170700,157748150,3915,3915,3915,3915,0
20230907,170600,157748150,3915,3915,3915,3915,0
20230907,170500,157748150,3915,3915,3915,3915,0
20230907,170400,157748150,3915,3915,3915,3915,0
20230907,170300,157748150,3915,3915,3915,3915,0
20230907,170200,157748150,3915,3915,3915,3915,0
20230907,170100,157748150,3915,3915,3915,3915,0
20230907,170000,157748150,3915,3915,3915,3915,439
20230907,165900,157748150,3915,3915,3915,3915,0
20230907,165800,157748150,3915,3915,3915,3915,0
20230907,165700,157748150,3915,3915,3915,3915,0
20230907,165600,157748150,3915,3915,3915,3915,0
20230907,165500,157748150,3915,3915,3915,3915,0
20230907,165400,157748150,3915,3915,3915,3915,0
20230907,165300,157748150,3915,3915,3915,3915,0
20230907,165200,157748150,3915,3915,3915,3915,0
20230907,165100,157748150,3915,3915,3915,3915,0
20230907,165000,157748150,3915,3915,3915,3915,0
20230907,164900,157748150,3915,3915,3915,3915,0
20230907,164800,157748150,3915,3915,3915,3915,0
20230907,164700,157748150,3915,3915,3915,3915,0
20230907,164600,157748150,3915,3915,3915,3915,0
20230907,164500,157748150,3915,3915,3915,3915,0
20230907,164400,157748150,3915,3915,3915,3915,0
20230907,164300,157748150,3915,3915,3915,3915,0
20230907,164200,157748150,3915,3915,3915,3915,0
20230907,164100,157748150,3915,3915,3915,3915,0
20230907,164000,157748150,3915,3915,3915,3915,0
20230907,163900,157748150,3915,3915,3915,3915,0
20230907,163800,157748150,3915,3915,3915,3915,0
20230907,163700,157748150,3915,3915,3915,3915,0
20230907,163600,157748150,3915,3915,3915,3915,0
20230907,163500,157748150,3915,3915,3915,3915,0
20230907,163400,157748150,3915,3915,3915,3915,0
20230907,163300,157748150,3915,3915,3915,3915,0
20230907,163200,157748150,3915,3915,3915,3915,0
20230907,163100,157748150,3915,3915,3915,3915,0
20230907,163000,157748150,3915,3915,3915,3915,439
20230907,162900,157748150,3915,3915,3915,3915,0
20230907,162800,157748150,3915,3915,3915,3915,0
20230907,162700,157748150,3915,3915,3915,3915,0
20230907,162600,157748150,3915,3915,3915,3915,0
20230907,162500,157748150,3915,3915,3915,3915,0
20230907,162400,157748150,3915,3915,3915,3915,0
20230907,162300,157748150,3915,3915,3915,3915,0
20230907,162200,157748150,3915,3915,3915,3915,0
20230907,162100,157748150,3915,3915,3915,3915,0
20230907,162000,157748150,3915,3915,3915,3915,0
20230907,161900,157748150,3915,3915,3915,3915,0
20230907,161800,157748150,3915,3915,3915,3915,0
20230907,161700,157748150,3915,3915,3915,3915,0
20230907,161600,157748150,3915,3915,3915,3915,0
20230907,161500,157748150,3915,3915,3915,3915,0
20230907,161400,157748150,3915,3915,3915,3915,0
20230907,161300,157748150,3915,3915,3915,3915,0
20230907,161200,157748150,3915,3915,3915,3915,0
20230907,161100,157748150,3915,3915,3915,3915,0
20230907,161000,157748150,3915,3915,3915,3915,0
20230907,160900,157748150,3915,3915,3915,3915,0
20230907,160800,157748150,3915,3915,3915,3915,0
20230907,160700,157748150,3915,3915,3915,3915,0
20230907,160600,157748150,3915,3915,3915,3915,0
20230907,160500,157748150,3915,3915,3915,3915,0
20230907,160400,157748150,3915,3915,3915,3915,0
20230907,160300,157748150,3915,3915,3915,3915,0
20230907,160200,157748150,3915,3915,3915,3915,0
20230907,160100,157748150,3915,3915,3915,3915,0
20230907,160000,157748150,3915,3915,3915,3915,439
20230907,155900,157748150,3915,3915,3915,3915,0
20230907,155800,157748150,3915,3915,3915,3915,0
20230907,155700,157748150,3915,3915,3915,3915,0
20230907,155600,157748150,3915,3915,3915,3915,0
20230907,155500,157748150,3915,3915,3915,3915,0
20230907,155400,157748150,3915,3915,3915,3915,0
20230907,155300,157748150,3915,3915,3915,3915,0
20230907,155200,157748150,3915,3915,3915,3915,0
20230907,155100,157748150,3915,3915,3915,3915,0
20230907,155000,157748150,3915,3915,3915,3915,0
20230907,154900,157748150,3915,3915,3915,3915,0
20230907,154800,157748150,3915,3915,3915,3915,0
20230907,154700,157748150,3915,3915,3915,3915,0
20230907,154600,157748150,3915,3915,3915,3915,0
20230907,154500,157748150,3915,3915,3915,3915,0
20230907,154400,157748150,3915,3915,3915,3915,0
20230907,154300,157748150,3915,3915,3915,3915,0
20230907,154200,157748150,3915,3915,3915,3915,0
20230907,154100,157748150,3915,3915,3915,3915,0
20230907,154000,157748150,3915,3915,3915,3915,0
20230907,153900,157748150,3915,3915,3915,3915,0
20230907,153800,157748150,3915,3915,3915,3915,0
20230907,153700,157748150,3915,3915,3915,3915,0
20230907,153600,157748150,3915,3915,3915,3915,0
20230907,153500,157748150,3915,3915,3915,3915,0
20230907,153400,157748150,3915,3915,3915,3915,0
20230907,153300,157748150,3915,3915,3915,3915,0
20230907,153200,157748150,3915,3915,3915,3915,0
20230907,153100,157748150,3915,3915,3915,3915,0
20230907,153000,157748150,3915,3915,3915,3915,878
20230907,152900,156029465,3920,3920,3920,3920,0
20230907,152800,156029465,3920,3920,3920,3920,0
20230907,152700,156029465,3920,3920,3920,3920,0
20230907,152600,156029465,3920,3920,3920,3920,0
20230907,152500,156029465,3920,3920,3920,3920,0
20230907,152400,156029465,3920,3920,3920,3920,0
20230907,152300,156029465,3920,3920,3920,3920,0
20230907,152200,156029465,3920,3920,3920,3920,0
20230907,152100,156029465,3920,3920,3920,3920,0
20230907,152000,156029465,3920,3920,3920,3920,0
20230907,151900,156029465,3920,3920,3920,3920,0
20230907,151800,156029465,3920,3920,3920,3920,1003
20230907,151700,152097705,3915,3915,3915,3915,0
20230907,151600,152097705,3915,3915,3915,3915,37
20230907,151500,151952850,3915,3915,3915,3915,0
20230907,151400,151952850,3915,3915,3915,3915,13
20230907,151300,151901955,3915,3915,3915,3915,2000
20230907,151200,144071955,3920,3920,3920,3920,3
20230907,151100,144060195,3920,3920,3920,3920,0
20230907,151000,144060195,3920,3920,3920,3920,0
20230907,150900,144060195,3920,3920,3920,3920,0
20230907,150800,144060195,3920,3920,3920,3920,101
20230907,150700,143664275,3915,3915,3915,3915,0
20230907,150600,143664275,3915,3915,3915,3915,0
20230907,150500,143664275,3915,3915,3915,3915,0
20230907,150400,143664275,3915,3920,3920,3915,706
20230907,150300,140899995,3920,3920,3920,3920,0
20230907,150200,140899995,3920,3920,3920,3920,0
20230907,150100,140899995,3920,3920,3920,3920,93
20230907,150000,140535435,3920,3920,3920,3920,0
20230907,145900,140535435,3920,3920,3920,3920,0
20230907,145800,140535435,3920,3920,3920,3920,0
20230907,145700,140535435,3920,3920,3920,3920,0
20230907,145600,140535435,3920,3920,3920,3920,0
20230907,145500,140535435,3920,3920,3920,3920,0
20230907,145400,140535435,3920,3920,3920,3920,0
20230907,145300,140535435,3920,3920,3920,3920,0
20230907,145200,140535435,3920,3920,3920,3920,0
20230907,145100,140535435,3920,3920,3920,3920,0
20230907,145000,140535435,3920,3920,3920,3920,45
20230907,144900,140359035,3915,3915,3915,3915,0
20230907,144800,140359035,3915,3915,3915,3915,47
20230907,144700,140175030,3920,3920,3920,3920,0
20230907,144600,140175030,3920,3920,3920,3920,0
20230907,144500,140175030,3920,3920,3920,3920,0
20230907,144400,140175030,3920,3920,3920,3920,0
20230907,144300,140175030,3920,3920,3920,3920,0
20230907,144200,140175030,3920,3920,3920,3920,0
20230907,144100,140175030,3920,3920,3920,3920,5
20230907,144000,140155430,3920,3920,3920,3920,0
20230907,143900,140155430,3920,3920,3920,3920,0
20230907,143800,140155430,3920,3920,3920,3920,179
20230907,143700,139453750,3925,3925,3925,3925,0
20230907,143600,139453750,3925,3925,3925,3925,0
20230907,143500,139453750,3925,3925,3925,3925,0
20230907,143400,139453750,3925,3925,3925,3925,0
20230907,143300,139453750,3925,3925,3925,3925,0
20230907,143200,139453750,3925,3925,3925,3925,3
20230907,143100,139441975,3925,3925,3925,3925,0
20230907,143000,139441975,3925,3925,3925,3925,0
20230907,142900,139441975,3925,3925,3925,3925,0
20230907,142800,139441975,3925,3925,3925,3925,25
20230907,142700,139343850,3920,3920,3920,3920,0
20230907,142600,139343850,3920,3920,3920,3920,1
20230907,142500,139339930,3925,3925,3925,3925,0
20230907,142400,139339930,3925,3925,3925,3925,0
20230907,142300,139339930,3925,3925,3925,3925,0
20230907,142200,139339930,3925,3925,3925,3925,0
20230907,142100,139339930,3925,3925,3925,3925,0
20230907,142000,139339930,3925,3925,3925,3925,0
20230907,141900,139339930,3925,3925,3925,3925,0
20230907,141800,139339930,3925,3925,3925,3925,20
20230907,141700,139261430,3920,3920,3920,3920,0
20230907,141600,139261430,3920,3920,3920,3920,0
20230907,141500,139261430,3920,3920,3920,3920,0
20230907,141400,139261430,3920,3920,3920,3920,0
20230907,141300,139261430,3920,3920,3920,3920,27
20230907,141200,139155590,3920,3920,3920,3920,1395
20230907,141100,133687190,3925,3925,3925,3925,1
20230907,141000,133683265,3920,3920,3920,3920,0
20230907,140900,133683265,3920,3920,3920,3920,0
20230907,140800,133683265,3920,3920,3920,3920,0
20230907,140700,133683265,3920,3920,3920,3920,0
20230907,140600,133683265,3920,3920,3920,3920,0
20230907,140500,133683265,3920,3920,3920,3920,0
20230907,140400,133683265,3920,3920,3920,3920,20
20230907,140300,133604865,3920,3920,3920,3920,541
20230907,140200,131484145,3925,3925,3925,3925,5
20230907,140100,131464520,3920,3920,3920,3920,0
20230907,140000,131464520,3920,3920,3920,3920,0
20230907,135900,131464520,3920,3920,3920,3920,0
20230907,135800,131464520,3920,3920,3920,3920,0
20230907,135700,131464520,3920,3920,3920,3920,0
20230907,135600,131464520,3920,3920,3920,3920,67
20230907,135500,131201880,3915,3915,3915,3915,0
20230907,135400,131201880,3915,3915,3915,3915,17
20230907,135300,131135325,3915,3915,3915,3915,0
20230907,135200,131135325,3915,3915,3915,3915,0
20230907,135100,131135325,3915,3915,3915,3915,0
20230907,135000,131135325,3915,3915,3915,3915,0
20230907,134900,131135325,3915,3915,3915,3915,178
20230907,134800,130438455,3915,3915,3915,3915,0
20230907,134700,130438455,3915,3915,3915,3915,0
20230907,134600,130438455,3915,3915,3915,3915,0
20230907,134500,130438455,3915,3915,3915,3915,0
20230907,134400,130438455,3915,3915,3915,3915,947
20230907,134300,126730950,3915,3915,3915,3915,0
20230907,134200,126730950,3915,3915,3915,3915,0
20230907,134100,126730950,3915,3920,3920,3915,235
20230907,134000,125810775,3915,3915,3915,3915,0
20230907,133900,125810775,3915,3915,3915,3915,0
20230907,133800,125810775,3915,3915,3915,3915,0
20230907,133700,125810775,3915,3915,3915,3915,1000
20230907,133600,121895775,3920,3920,3920,3920,0
20230907,133500,121895775,3920,3920,3920,3920,0
20230907,133400,121895775,3920,3920,3920,3920,1
20230907,133300,121891855,3920,3920,3920,3920,0
20230907,133200,121891855,3920,3920,3920,3920,6
20230907,133100,121868335,3920,3920,3920,3920,25
20230907,133000,121770335,3920,3920,3920,3920,0
20230907,132900,121770335,3920,3920,3920,3920,421
20230907,132800,120120015,3920,3920,3920,3920,230
20230907,132700,119218415,3915,3915,3915,3915,0
20230907,132600,119218415,3915,3915,3915,3915,0
20230907,132500,119218415,3915,3915,3915,3915,446
20230907,132400,117472325,3915,3915,3915,3915,1000
20230907,132300,113557325,3915,3915,3915,3915,0
20230907,132200,113557325,3915,3915,3915,3915,0
20230907,132100,113557325,3915,3915,3915,3915,0
20230907,132000,113557325,3915,3915,3915,3915,1327
20230907,131900,108362120,3915,3915,3915,3915,0
20230907,131800,108362120,3915,3915,3915,3915,130
20230907,131700,107853170,3920,3920,3920,3920,0
20230907,131600,107853170,3920,3920,3920,3920,230
20230907,131500,106951570,3920,3920,3920,3920,0
20230907,131400,106951570,3920,3920,3920,3920,0
20230907,131300,106951570,3920,3920,3920,3920,0
20230907,131200,106951570,3920,3920,3920,3920,400
20230907,131100,105383570,3915,3915,3915,3915,100
20230907,131000,104992070,3915,3915,3915,3915,0
20230907,130900,104992070,3915,3915,3915,3915,0
20230907,130800,104992070,3915,3915,3915,3915,7
20230907,130700,104964665,3915,3915,3915,3915,0
20230907,130600,104964665,3915,3915,3915,3915,0
20230907,130500,104964665,3915,3915,3915,3915,242
20230907,130400,104017235,3910,3910,3910,3910,0
20230907,130300,104017235,3910,3910,3910,3910,0
20230907,130200,104017235,3910,3910,3910,3910,0
20230907,130100,104017235,3910,3910,3910,3910,0
20230907,130000,104017235,3910,3910,3910,3910,20
20230907,125900,103939035,3910,3910,3910,3910,0
20230907,125800,103939035,3910,3910,3910,3910,0
20230907,125700,103939035,3910,3910,3910,3910,10
20230907,125600,103899935,3905,3905,3905,3905,0
20230907,125500,103899935,3905,3905,3905,3905,0
20230907,125400,103899935,3905,3905,3905,3905,0
20230907,125300,103899935,3905,3905,3905,3905,11
20230907,125200,103856980,3905,3905,3905,3905,0
20230907,125100,103856980,3905,3905,3905,3905,0
20230907,125000,103856980,3905,3905,3905,3905,0
20230907,124900,103856980,3905,3905,3905,3905,14
20230907,124800,103802310,3905,3905,3905,3905,2
20230907,124700,103794500,3905,3905,3905,3905,3
20230907,124600,103782785,3905,3905,3905,3905,1
20230907,124500,103778880,3905,3905,3905,3905,0
20230907,124400,103778880,3905,3905,3905,3905,0
20230907,124300,103778880,3905,3905,3905,3905,1
20230907,124200,103774975,3905,3905,3905,3905,6
20230907,124100,103751545,3905,3905,3905,3905,1
20230907,124000,103747640,3900,3900,3900,3900,0
20230907,123900,103747640,3900,3900,3900,3900,50
20230907,123800,103552640,3900,3900,3900,3900,278
20230907,123700,102468440,3905,3900,3905,3900,252
20230907,123600,101485630,3900,3905,3905,3900,218
20230907,123500,100634345,3905,3905,3905,3905,4
20230907,123400,100618725,3905,3905,3905,3905,0
20230907,123300,100618725,3905,3905,3905,3905,0
20230907,123200,100618725,3905,3905,3905,3905,0
20230907,123100,100618725,3905,3905,3905,3905,4
20230907,123000,100603105,3905,3905,3905,3905,0
20230907,122900,100603105,3905,3905,3905,3905,0
20230907,122800,100603105,3905,3905,3905,3905,3
20230907,122700,100591390,3905,3905,3905,3905,0
20230907,122600,100591390,3905,3905,3905,3905,0
20230907,122500,100591390,3905,3905,3905,3905,0
20230907,122400,100591390,3905,3905,3905,3905,100
20230907,122300,100200890,3905,3905,3905,3905,5
20230907,122200,100181365,3905,3905,3905,3905,0
20230907,122100,100181365,3905,3905,3905,3905,0
20230907,122000,100181365,3905,3905,3905,3905,0
20230907,121900,100181365,3905,3905,3905,3905,0
20230907,121800,100181365,3905,3905,3905,3905,0
20230907,121700,100181365,3905,3905,3905,3905,1
20230907,121600,100177460,3900,3900,3900,3900,0
20230907,121500,100177460,3900,3900,3900,3900,0
20230907,121400,100177460,3900,3900,3900,3900,0
20230907,121300,100177460,3900,3900,3900,3900,0
20230907,121200,100177460,3900,3900,3900,3900,0
20230907,121100,100177460,3900,3900,3900,3900,0
20230907,121000,100177460,3900,3900,3900,3900,0
20230907,120900,100177460,3900,3900,3900,3900,7
20230907,120800,100150160,3900,3895,3900,3895,131
20230907,120700,99639910,3900,3900,3900,3900,20
20230907,120600,99561910,3910,3910,3910,3910,0
20230907,120500,99561910,3910,3910,3910,3910,0
20230907,120400,99561910,3910,3910,3910,3910,0
20230907,120300,99561910,3910,3910,3910,3910,0
20230907,120200,99561910,3910,3910,3910,3910,0
20230907,120100,99561910,3910,3910,3910,3910,0
20230907,120000,99561910,3910,3910,3910,3910,0
20230907,115900,99561910,3910,3910,3910,3910,0
20230907,115800,99561910,3910,3910,3910,3910,0
20230907,115700,99561910,3910,3910,3910,3910,0
20230907,115600,99561910,3910,3910,3910,3910,0
20230907,115500,99561910,3910,3910,3910,3910,0
20230907,115400,99561910,3910,3910,3910,3910,0
20230907,115300,99561910,3910,3910,3910,3910,6
20230907,115200,99538450,3920,3920,3920,3920,0
20230907,115100,99538450,3920,3920,3920,3920,0
20230907,115000,99538450,3920,3920,3920,3920,0
20230907,114900,99538450,3920,3920,3920,3920,0
20230907,114800,99538450,3920,3920,3920,3920,0
20230907,114700,99538450,3920,3920,3920,3920,0
20230907,114600,99538450,3920,3920,3920,3920,0
20230907,114500,99538450,3920,3920,3920,3920,0
20230907,114400,99538450,3920,3920,3920,3920,0
20230907,114300,99538450,3920,3920,3920,3920,0
20230907,114200,99538450,3920,3920,3920,3920,0
20230907,114100,99538450,3920,3920,3920,3920,3
20230907,114000,99526690,3895,3895,3895,3895,0
20230907,113900,99526690,3895,3895,3895,3895,0
20230907,113800,99526690,3895,3920,3920,3895,29
20230907,113700,99413710,3895,3895,3895,3895,0
20230907,113600,99413710,3895,3895,3895,3895,0
20230907,113500,99413710,3895,3895,3895,3895,0
20230907,113400,99413710,3895,3895,3895,3895,663
20230907,113300,96831325,3920,3920,3920,3920,1
20230907,113200,96827405,3885,3930,3930,3885,5002
20230907,113100,77368510,3930,3930,3930,3930,0
20230907,113000,77368510,3930,3930,3930,3930,0
20230907,112900,77368510,3930,3930,3930,3930,0
20230907,112800,77368510,3930,3930,3930,3930,0
20230907,112700,77368510,3930,3930,3930,3930,0
20230907,112600,77368510,3930,3930,3930,3930,0
20230907,112500,77368510,3930,3930,3930,3930,1
20230907,112400,77364580,3910,3910,3910,3910,0
20230907,112300,77364580,3910,3910,3910,3910,0
20230907,112200,77364580,3910,3910,3910,3910,0
20230907,112100,77364580,3910,3910,3910,3910,0
20230907,112000,77364580,3910,3910,3910,3910,0
20230907,111900,77364580,3910,3910,3910,3910,0
20230907,111800,77364580,3910,3910,3910,3910,0
20230907,111700,77364580,3910,3910,3910,3910,0
20230907,111600,77364580,3910,3910,3910,3910,0
20230907,111500,77364580,3910,3910,3910,3910,5
20230907,111400,77345030,3910,3910,3910,3910,0
20230907,111300,77345030,3910,3910,3910,3910,0
20230907,111200,77345030,3910,3910,3910,3910,0
20230907,111100,77345030,3910,3910,3910,3910,0
20230907,111000,77345030,3910,3910,3910,3910,0
20230907,110900,77345030,3910,3910,3910,3910,0
20230907,110800,77345030,3910,3910,3910,3910,0
20230907,110700,77345030,3910,3915,3915,3910,2
20230907,110600,77337205,3910,3910,3910,3910,0
20230907,110500,77337205,3910,3910,3910,3910,0
20230907,110400,77337205,3910,3910,3910,3910,0
20230907,110300,77337205,3910,3910,3910,3910,101
20230907,110200,76942295,3910,3910,3910,3910,0
20230907,110100,76942295,3910,3910,3910,3910,15
20230907,110000,76883645,3910,3910,3910,3910,2
20230907,105900,76875825,3910,3910,3910,3910,0
20230907,105800,76875825,3910,3910,3910,3910,0
20230907,105700,76875825,3910,3910,3910,3910,2
20230907,105600,76868005,3910,3910,3910,3910,107
20230907,105500,76449635,3910,3925,3925,3910,3
20230907,105400,76437890,3925,3925,3925,3925,0
20230907,105300,76437890,3925,3925,3925,3925,2
20230907,105200,76430040,3935,3910,3935,3910,20
20230907,105100,76351535,3910,3910,3910,3910,1
20230907,105000,76347625,3910,3910,3910,3910,2
20230907,104900,76339805,3920,3920,3920,3920,130
20230907,104800,75830205,3925,3925,3925,3925,30
20230907,104700,75712455,3925,3925,3925,3925,1
20230907,104600,75708530,3935,3935,3935,3935,0
20230907,104500,75708530,3935,3935,3935,3935,10
20230907,104400,75669180,3935,3935,3935,3935,0
20230907,104300,75669180,3935,3935,3935,3935,0
20230907,104200,75669180,3935,3935,3935,3935,0
20230907,104100,75669180,3935,3935,3935,3935,10
20230907,104000,75629830,3935,3935,3935,3935,0
20230907,103900,75629830,3935,3935,3935,3935,0
20230907,103800,75629830,3935,3935,3935,3935,33
20230907,103700,75499975,3930,3930,3930,3930,0
20230907,103600,75499975,3930,3930,3930,3930,84
20230907,103500,75169855,3900,3900,3900,3900,0
20230907,103400,75169855,3900,3900,3900,3900,0
20230907,103300,75169855,3900,3900,3900,3900,0
20230907,103200,75169855,3900,3900,3900,3900,0
20230907,103100,75169855,3900,3900,3900,3900,0
20230907,103000,75169855,3900,3900,3900,3900,0
20230907,102900,75169855,3900,3900,3900,3900,0
20230907,102800,75169855,3900,3900,3900,3900,0
20230907,102700,75169855,3900,3900,3900,3900,0
20230907,102600,75169855,3900,3900,3900,3900,33
20230907,102500,75041155,3895,3895,3895,3895,0
20230907,102400,75041155,3895,3910,3935,3895,796
20230907,102300,71935320,3885,3885,3885,3885,0
20230907,102200,71935320,3885,3885,3885,3885,0
20230907,102100,71935320,3885,3885,3885,3885,0
20230907,102000,71935320,3885,3885,3885,3885,0
20230907,101900,71935320,3885,3885,3885,3885,0
20230907,101800,71935320,3885,3885,3885,3885,0
20230907,101700,71935320,3885,3885,3885,3885,0
20230907,101600,71935320,3885,3885,3885,3885,0
20230907,101500,71935320,3885,3885,3885,3885,2
20230907,101400,71927550,3885,3885,3885,3885,232
20230907,101300,71026230,3885,3885,3885,3885,600
20230907,101200,68695230,3885,3890,3900,3885,428
20230907,101100,67031820,3890,3890,3900,3890,1094
20230907,101000,62771930,3890,3895,3895,3890,1761
20230907,100900,55914205,3895,3900,3900,3895,118
20230907,100800,55454105,3900,3900,3905,3900,93
20230907,100700,55091400,3900,3900,3905,3900,592
20230907,100600,52782550,3905,3900,3905,3900,571
20230907,100500,50555645,3900,3900,3905,3900,506
20230907,100400,48581605,3905,3900,3905,3900,234
20230907,100300,47668905,3900,3905,3905,3900,526
20230907,100200,45617455,3905,3905,3905,3905,286
20230907,100100,44500625,3905,3905,3910,3900,2040
20230907,100000,36534785,3905,3910,3910,3905,502
20230907,095900,34572315,3910,3905,3910,3905,98
20230907,095800,34189325,3905,3910,3910,3905,554
20230907,095700,32024100,3910,3910,3910,3910,812
20230907,095600,28849180,3905,3905,3905,3905,1171
20230907,095500,24276425,3915,3915,3915,3910,1674
20230907,095400,17725870,3915,3925,3925,3915,1127
20230907,095300,13306085,3925,3925,3925,3925,58
20230907,095200,13078435,3930,3930,3930,3930,272
20230907,095100,12009475,3935,3935,3935,3935,322
20230907,095000,10742405,3945,3945,3945,3945,0
20230907,094900,10742405,3945,3945,3945,3945,0
20230907,094800,10742405,3945,3945,3945,3945,0
20230907,094700,10742405,3945,3945,3945,3945,0
20230907,094600,10742405,3945,3945,3945,3945,65
20230907,094500,10485980,3945,3945,3945,3945,0
20230907,094400,10485980,3945,3945,3945,3945,1
20230907,094300,10482035,3935,3935,3935,3935,0
20230907,094200,10482035,3935,3945,3945,3935,2
20230907,094100,10474155,3945,3945,3945,3945,0
20230907,094000,10474155,3945,3945,3945,3945,5
20230907,093900,10454430,3930,3930,3930,3930,0
20230907,093800,10454430,3930,3930,3930,3930,0
20230907,093700,10454430,3930,3940,3940,3930,317
20230907,093600,9206830,3945,3945,3945,3945,5
20230907,093500,9187105,3945,3945,3945,3945,0
20230907,093400,9187105,3945,3950,3950,3945,15
20230907,093300,9127880,3940,3940,3940,3940,0
20230907,093200,9127880,3940,3940,3940,3940,0
20230907,093100,9127880,3940,3945,3945,3940,360
20230907,093000,7709445,3940,3940,3940,3940,0
20230907,092900,7709445,3940,3940,3940,3940,0
20230907,092800,7709445,3940,3940,3940,3940,0
20230907,092700,7709445,3940,3940,3940,3940,212
20230907,092600,6874165,3945,3945,3945,3945,157
20230907,092500,6254800,3950,3950,3950,3950,100
20230907,092400,5859800,3945,3945,3945,3945,3
20230907,092300,5847965,3945,3950,3950,3945,535
20230907,092200,3736030,3955,3955,3955,3955,48
20230907,092100,3546190,3955,3955,3955,3955,2
20230907,092000,3538280,3945,3945,3945,3945,0
20230907,091900,3538280,3945,3945,3945,3945,0
20230907,091800,3538280,3945,3945,3945,3945,0
20230907,091700,3538280,3945,3945,3945,3945,0
20230907,091600,3538280,3945,3945,3945,3945,0
20230907,091500,3538280,3945,3950,3950,3945,500
20230907,091400,1565775,3945,3945,3945,3945,0
20230907,091300,1565775,3945,3945,3945,3945,0
20230907,091200,1565775,3945,3960,3960,3945,15
20230907,091100,1506525,3960,3960,3960,3960,0
20230907,091000,1506525,3960,3980,3980,3960,70
20230907,090900,1228405,3985,3985,3985,3985,0
20230907,090800,1228405,3985,3985,3985,3985,0
20230907,090700,1228405,3985,3985,3985,3985,0
20230907,090600,1228405,3985,3985,3985,3985,0
20230907,090500,1228405,3985,3985,3985,3985,32
20230907,090400,1100885,3965,3965,3965,3965,2
20230907,090300,1092955,3965,3965,3965,3965,0
20230907,090200,1092955,3965,3965,3965,3965,0
20230907,090100,1092955,3965,3970,3970,3965,20
20230907,090000,1013635,3985,3975,3985,3975,255