KissMeData/019770/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185900,78157410,3950,3950,3950,3950,393
20230908,185800,78157410,3950,3950,3950,3950,0
20230908,185700,78157410,3950,3950,3950,3950,0
20230908,185600,78157410,3950,3950,3950,3950,0
20230908,185500,78157410,3950,3950,3950,3950,0
20230908,185400,78157410,3950,3950,3950,3950,0
20230908,185300,78157410,3950,3950,3950,3950,0
20230908,185200,78157410,3950,3950,3950,3950,0
20230908,185100,78157410,3950,3950,3950,3950,0
20230908,185000,78157410,3950,3950,3950,3950,0
20230908,184900,78157410,3950,3950,3950,3950,0
20230908,184800,78157410,3950,3950,3950,3950,0
20230908,184700,78157410,3950,3950,3950,3950,0
20230908,184600,78157410,3950,3950,3950,3950,0
20230908,184500,78157410,3950,3950,3950,3950,0
20230908,184400,78157410,3950,3950,3950,3950,0
20230908,184300,78157410,3950,3950,3950,3950,0
20230908,184200,78157410,3950,3950,3950,3950,0
20230908,184100,78157410,3950,3950,3950,3950,0
20230908,184000,78157410,3950,3950,3950,3950,0
20230908,183900,78157410,3950,3950,3950,3950,0
20230908,183800,78157410,3950,3950,3950,3950,0
20230908,183700,78157410,3950,3950,3950,3950,0
20230908,183600,78157410,3950,3950,3950,3950,0
20230908,183500,78157410,3950,3950,3950,3950,0
20230908,183400,78157410,3950,3950,3950,3950,0
20230908,183300,78157410,3950,3950,3950,3950,0
20230908,183200,78157410,3950,3950,3950,3950,0
20230908,183100,78157410,3950,3950,3950,3950,0
20230908,183000,78157410,3950,3950,3950,3950,0
20230908,182900,78157410,3950,3950,3950,3950,393
20230908,182800,78157410,3950,3950,3950,3950,0
20230908,182700,78157410,3950,3950,3950,3950,0
20230908,182600,78157410,3950,3950,3950,3950,0
20230908,182500,78157410,3950,3950,3950,3950,0
20230908,182400,78157410,3950,3950,3950,3950,0
20230908,182300,78157410,3950,3950,3950,3950,0
20230908,182200,78157410,3950,3950,3950,3950,0
20230908,182100,78157410,3950,3950,3950,3950,0
20230908,182000,78157410,3950,3950,3950,3950,0
20230908,181900,78157410,3950,3950,3950,3950,0
20230908,181800,78157410,3950,3950,3950,3950,0
20230908,181700,78157410,3950,3950,3950,3950,0
20230908,181600,78157410,3950,3950,3950,3950,0
20230908,181500,78157410,3950,3950,3950,3950,0
20230908,181400,78157410,3950,3950,3950,3950,0
20230908,181300,78157410,3950,3950,3950,3950,0
20230908,181200,78157410,3950,3950,3950,3950,0
20230908,181100,78157410,3950,3950,3950,3950,0
20230908,181000,78157410,3950,3950,3950,3950,0
20230908,180900,78157410,3950,3950,3950,3950,0
20230908,180800,78157410,3950,3950,3950,3950,0
20230908,180700,78157410,3950,3950,3950,3950,0
20230908,180600,78157410,3950,3950,3950,3950,0
20230908,180500,78157410,3950,3950,3950,3950,0
20230908,180400,78157410,3950,3950,3950,3950,0
20230908,180300,78157410,3950,3950,3950,3950,0
20230908,180200,78157410,3950,3950,3950,3950,0
20230908,180100,78157410,3950,3950,3950,3950,0
20230908,180000,78157410,3950,3950,3950,3950,0
20230908,175900,78157410,3950,3950,3950,3950,393
20230908,175800,78157410,3950,3950,3950,3950,0
20230908,175700,78157410,3950,3950,3950,3950,0
20230908,175600,78157410,3950,3950,3950,3950,0
20230908,175500,78157410,3950,3950,3950,3950,0
20230908,175400,78157410,3950,3950,3950,3950,0
20230908,175300,78157410,3950,3950,3950,3950,0
20230908,175200,78157410,3950,3950,3950,3950,0
20230908,175100,78157410,3950,3950,3950,3950,0
20230908,175000,78157410,3950,3950,3950,3950,0
20230908,174900,78157410,3950,3950,3950,3950,0
20230908,174800,78157410,3950,3950,3950,3950,0
20230908,174700,78157410,3950,3950,3950,3950,0
20230908,174600,78157410,3950,3950,3950,3950,0
20230908,174500,78157410,3950,3950,3950,3950,0
20230908,174400,78157410,3950,3950,3950,3950,0
20230908,174300,78157410,3950,3950,3950,3950,0
20230908,174200,78157410,3950,3950,3950,3950,0
20230908,174100,78157410,3950,3950,3950,3950,0
20230908,174000,78157410,3950,3950,3950,3950,0
20230908,173900,78157410,3950,3950,3950,3950,0
20230908,173800,78157410,3950,3950,3950,3950,0
20230908,173700,78157410,3950,3950,3950,3950,0
20230908,173600,78157410,3950,3950,3950,3950,0
20230908,173500,78157410,3950,3950,3950,3950,0
20230908,173400,78157410,3950,3950,3950,3950,0
20230908,173300,78157410,3950,3950,3950,3950,0
20230908,173200,78157410,3950,3950,3950,3950,0
20230908,173100,78157410,3950,3950,3950,3950,0
20230908,173000,78157410,3950,3950,3950,3950,0
20230908,172900,78157410,3950,3950,3950,3950,393
20230908,172800,78157410,3950,3950,3950,3950,0
20230908,172700,78157410,3950,3950,3950,3950,0
20230908,172600,78157410,3950,3950,3950,3950,0
20230908,172500,78157410,3950,3950,3950,3950,0
20230908,172400,78157410,3950,3950,3950,3950,0
20230908,172300,78157410,3950,3950,3950,3950,0
20230908,172200,78157410,3950,3950,3950,3950,0
20230908,172100,78157410,3950,3950,3950,3950,0
20230908,172000,78157410,3950,3950,3950,3950,0
20230908,171900,78157410,3950,3950,3950,3950,0
20230908,171800,78157410,3950,3950,3950,3950,0
20230908,171700,78157410,3950,3950,3950,3950,0
20230908,171600,78157410,3950,3950,3950,3950,0
20230908,171500,78157410,3950,3950,3950,3950,0
20230908,171400,78157410,3950,3950,3950,3950,0
20230908,171300,78157410,3950,3950,3950,3950,0
20230908,171200,78157410,3950,3950,3950,3950,0
20230908,171100,78157410,3950,3950,3950,3950,0
20230908,171000,78157410,3950,3950,3950,3950,0
20230908,170900,78157410,3950,3950,3950,3950,0
20230908,170800,78157410,3950,3950,3950,3950,0
20230908,170700,78157410,3950,3950,3950,3950,0
20230908,170600,78157410,3950,3950,3950,3950,0
20230908,170500,78157410,3950,3950,3950,3950,0
20230908,170400,78157410,3950,3950,3950,3950,0
20230908,170300,78157410,3950,3950,3950,3950,0
20230908,170200,78157410,3950,3950,3950,3950,0
20230908,170100,78157410,3950,3950,3950,3950,0
20230908,170000,78157410,3950,3950,3950,3950,0
20230908,165900,78157410,3950,3950,3950,3950,393
20230908,165800,78157410,3950,3950,3950,3950,0
20230908,165700,78157410,3950,3950,3950,3950,0
20230908,165600,78157410,3950,3950,3950,3950,0
20230908,165500,78157410,3950,3950,3950,3950,0
20230908,165400,78157410,3950,3950,3950,3950,0
20230908,165300,78157410,3950,3950,3950,3950,0
20230908,165200,78157410,3950,3950,3950,3950,0
20230908,165100,78157410,3950,3950,3950,3950,0
20230908,165000,78157410,3950,3950,3950,3950,0
20230908,164900,78157410,3950,3950,3950,3950,0
20230908,164800,78157410,3950,3950,3950,3950,0
20230908,164700,78157410,3950,3950,3950,3950,0
20230908,164600,78157410,3950,3950,3950,3950,0
20230908,164500,78157410,3950,3950,3950,3950,0
20230908,164400,78157410,3950,3950,3950,3950,0
20230908,164300,78157410,3950,3950,3950,3950,0
20230908,164200,78157410,3950,3950,3950,3950,0
20230908,164100,78157410,3950,3950,3950,3950,0
20230908,164000,78157410,3950,3950,3950,3950,0
20230908,163900,78157410,3950,3950,3950,3950,0
20230908,163800,78157410,3950,3950,3950,3950,0
20230908,163700,78157410,3950,3950,3950,3950,0
20230908,163600,78157410,3950,3950,3950,3950,0
20230908,163500,78157410,3950,3950,3950,3950,0
20230908,163400,78157410,3950,3950,3950,3950,0
20230908,163300,78157410,3950,3950,3950,3950,0
20230908,163200,78157410,3950,3950,3950,3950,0
20230908,163100,78157410,3950,3950,3950,3950,0
20230908,163000,78157410,3950,3950,3950,3950,0
20230908,162900,78157410,3950,3950,3950,3950,393
20230908,162800,78157410,3950,3950,3950,3950,0
20230908,162700,78157410,3950,3950,3950,3950,0
20230908,162600,78157410,3950,3950,3950,3950,0
20230908,162500,78157410,3950,3950,3950,3950,0
20230908,162400,78157410,3950,3950,3950,3950,0
20230908,162300,78157410,3950,3950,3950,3950,0
20230908,162200,78157410,3950,3950,3950,3950,0
20230908,162100,78157410,3950,3950,3950,3950,0
20230908,162000,78157410,3950,3950,3950,3950,0
20230908,161900,78157410,3950,3950,3950,3950,0
20230908,161800,78157410,3950,3950,3950,3950,0
20230908,161700,78157410,3950,3950,3950,3950,0
20230908,161600,78157410,3950,3950,3950,3950,0
20230908,161500,78157410,3950,3950,3950,3950,0
20230908,161400,78157410,3950,3950,3950,3950,0
20230908,161300,78157410,3950,3950,3950,3950,0
20230908,161200,78157410,3950,3950,3950,3950,0
20230908,161100,78157410,3950,3950,3950,3950,0
20230908,161000,78157410,3950,3950,3950,3950,0
20230908,160900,78157410,3950,3950,3950,3950,0
20230908,160800,78157410,3950,3950,3950,3950,0
20230908,160700,78157410,3950,3950,3950,3950,0
20230908,160600,78157410,3950,3950,3950,3950,0
20230908,160500,78157410,3950,3950,3950,3950,0
20230908,160400,78157410,3950,3950,3950,3950,0
20230908,160300,78157410,3950,3950,3950,3950,0
20230908,160200,78157410,3950,3950,3950,3950,0
20230908,160100,78157410,3950,3950,3950,3950,0
20230908,160000,78157410,3950,3950,3950,3950,0
20230908,155900,78157410,3950,3950,3950,3950,393
20230908,155800,78157410,3950,3950,3950,3950,0
20230908,155700,78157410,3950,3950,3950,3950,0
20230908,155600,78157410,3950,3950,3950,3950,0
20230908,155500,78157410,3950,3950,3950,3950,0
20230908,155400,78157410,3950,3950,3950,3950,0
20230908,155300,78157410,3950,3950,3950,3950,0
20230908,155200,78157410,3950,3950,3950,3950,0
20230908,155100,78157410,3950,3950,3950,3950,0
20230908,155000,78157410,3950,3950,3950,3950,0
20230908,154900,78157410,3950,3950,3950,3950,0
20230908,154800,78157410,3950,3950,3950,3950,0
20230908,154700,78157410,3950,3950,3950,3950,0
20230908,154600,78157410,3950,3950,3950,3950,0
20230908,154500,78157410,3950,3950,3950,3950,0
20230908,154400,78157410,3950,3950,3950,3950,0
20230908,154300,78157410,3950,3950,3950,3950,0
20230908,154200,78157410,3950,3950,3950,3950,0
20230908,154100,78157410,3950,3950,3950,3950,0
20230908,154000,78157410,3950,3950,3950,3950,0
20230908,153900,78157410,3950,3950,3950,3950,0
20230908,153800,78157410,3950,3950,3950,3950,0
20230908,153700,78157410,3950,3950,3950,3950,0
20230908,153600,78157410,3950,3950,3950,3950,0
20230908,153500,78157410,3950,3950,3950,3950,0
20230908,153400,78157410,3950,3950,3950,3950,0
20230908,153300,78157410,3950,3950,3950,3950,0
20230908,153200,78157410,3950,3950,3950,3950,0
20230908,153100,78157410,3950,3950,3950,3950,0
20230908,153000,78157410,3950,3950,3950,3950,393
20230908,152900,76605060,3950,3950,3950,3950,0
20230908,152800,76605060,3950,3950,3950,3950,0
20230908,152700,76605060,3950,3950,3950,3950,0
20230908,152600,76605060,3950,3950,3950,3950,0
20230908,152500,76605060,3950,3950,3950,3950,0
20230908,152400,76605060,3950,3950,3950,3950,0
20230908,152300,76605060,3950,3950,3950,3950,0
20230908,152200,76605060,3950,3950,3950,3950,0
20230908,152100,76605060,3950,3950,3950,3950,0
20230908,152000,76605060,3950,3950,3950,3950,0
20230908,151900,76605060,3950,3950,3950,3950,8
20230908,151800,76573460,3950,3950,3950,3950,9
20230908,151700,76537910,3950,3950,3950,3950,8
20230908,151600,76506310,3950,3950,3950,3950,20
20230908,151500,76427310,3950,3950,3950,3950,9
20230908,151400,76391760,3950,3950,3950,3950,8
20230908,151300,76360160,3950,3950,3950,3950,9
20230908,151200,76324610,3950,3950,3950,3950,8
20230908,151100,76293010,3950,3950,3950,3950,8
20230908,151000,76261410,3950,3950,3950,3950,9
20230908,150900,76225860,3950,3950,3950,3950,8
20230908,150800,76194260,3950,3950,3950,3950,9
20230908,150700,76158710,3950,3950,3950,3950,8
20230908,150600,76127110,3950,3950,3950,3950,8
20230908,150500,76095510,3950,3950,3950,3950,9
20230908,150400,76059960,3950,3950,3950,3950,39
20230908,150300,75905910,3950,3950,3950,3950,9
20230908,150200,75870360,3950,3950,3950,3950,13
20230908,150100,75819010,3950,3950,3950,3950,8
20230908,150000,75787410,3950,3955,3955,3950,67
20230908,145900,75522715,3955,3950,3955,3950,9
20230908,145800,75487125,3955,3955,3955,3955,9
20230908,145700,75451530,3950,3955,3955,3950,9
20230908,145600,75415940,3950,3955,3955,3950,215
20230908,145500,74566650,3955,3955,3955,3955,9
20230908,145400,74531055,3955,3955,3955,3955,10
20230908,145300,74491505,3955,3955,3955,3955,9
20230908,145200,74455910,3955,3955,3955,3955,8
20230908,145100,74424270,3955,3955,3955,3955,8
20230908,145000,74392630,3950,3955,3955,3950,12
20230908,144900,74345185,3955,3955,3955,3955,8
20230908,144800,74313545,3955,3955,3955,3955,9
20230908,144700,74277950,3955,3955,3955,3955,8
20230908,144600,74246310,3955,3955,3955,3955,8
20230908,144500,74214670,3955,3955,3955,3955,9
20230908,144400,74179075,3955,3955,3955,3955,8
20230908,144300,74147435,3950,3950,3950,3950,0
20230908,144200,74147435,3950,3950,3950,3950,0
20230908,144100,74147435,3950,3950,3950,3950,0
20230908,144000,74147435,3950,3950,3950,3950,45
20230908,143900,73969685,3950,3950,3950,3950,3
20230908,143800,73957835,3955,3955,3955,3955,0
20230908,143700,73957835,3955,3955,3955,3955,8
20230908,143600,73926195,3955,3955,3955,3955,8
20230908,143500,73894555,3955,3955,3955,3955,0
20230908,143400,73894555,3955,3955,3955,3955,0
20230908,143300,73894555,3955,3955,3955,3955,0
20230908,143200,73894555,3955,3955,3955,3955,0
20230908,143100,73894555,3955,3955,3955,3955,0
20230908,143000,73894555,3955,3955,3955,3955,0
20230908,142900,73894555,3955,3955,3955,3955,0
20230908,142800,73894555,3955,3955,3955,3955,0
20230908,142700,73894555,3955,3955,3955,3955,0
20230908,142600,73894555,3955,3955,3955,3955,0
20230908,142500,73894555,3955,3955,3955,3955,0
20230908,142400,73894555,3955,3955,3955,3955,0
20230908,142300,73894555,3955,3955,3955,3955,4
20230908,142200,73878735,3950,3950,3950,3950,206
20230908,142100,73065035,3950,3950,3950,3950,0
20230908,142000,73065035,3950,3950,3950,3950,0
20230908,141900,73065035,3950,3950,3950,3950,0
20230908,141800,73065035,3950,3950,3950,3950,0
20230908,141700,73065035,3950,3950,3950,3950,0
20230908,141600,73065035,3950,3950,3950,3950,800
20230908,141500,69905035,3950,3950,3950,3950,180
20230908,141400,69194035,3950,3950,3950,3950,0
20230908,141300,69194035,3950,3950,3950,3950,0
20230908,141200,69194035,3950,3950,3950,3950,0
20230908,141100,69194035,3950,3950,3950,3950,0
20230908,141000,69194035,3950,3950,3950,3950,0
20230908,140900,69194035,3950,3950,3950,3950,0
20230908,140800,69194035,3950,3950,3950,3950,0
20230908,140700,69194035,3950,3950,3950,3950,0
20230908,140600,69194035,3950,3950,3950,3950,47
20230908,140500,69008385,3950,3950,3950,3950,50
20230908,140400,68810885,3950,3950,3950,3950,0
20230908,140300,68810885,3950,3950,3950,3950,0
20230908,140200,68810885,3950,3950,3950,3950,0
20230908,140100,68810885,3950,3950,3950,3950,0
20230908,140000,68810885,3950,3950,3950,3950,0
20230908,135900,68810885,3950,3950,3950,3950,0
20230908,135800,68810885,3950,3950,3950,3950,0
20230908,135700,68810885,3950,3950,3950,3950,0
20230908,135600,68810885,3950,3950,3950,3950,10
20230908,135500,68771385,3945,3945,3945,3945,0
20230908,135400,68771385,3945,3945,3945,3945,0
20230908,135300,68771385,3945,3945,3945,3945,0
20230908,135200,68771385,3945,3945,3945,3945,114
20230908,135100,68321655,3945,3945,3945,3945,20
20230908,135000,68242755,3950,3950,3950,3950,129
20230908,134900,67733205,3950,3950,3950,3950,50
20230908,134800,67535705,3950,3950,3950,3950,0
20230908,134700,67535705,3950,3950,3950,3950,0
20230908,134600,67535705,3950,3950,3950,3950,0
20230908,134500,67535705,3950,3950,3950,3950,0
20230908,134400,67535705,3950,3950,3950,3950,0
20230908,134300,67535705,3950,3950,3950,3950,0
20230908,134200,67535705,3950,3950,3950,3950,0
20230908,134100,67535705,3950,3950,3950,3950,0
20230908,134000,67535705,3950,3950,3950,3950,100
20230908,133900,67140705,3950,3950,3950,3950,0
20230908,133800,67140705,3950,3950,3950,3950,0
20230908,133700,67140705,3950,3950,3950,3950,0
20230908,133600,67140705,3950,3950,3950,3950,0
20230908,133500,67140705,3950,3950,3950,3950,0
20230908,133400,67140705,3950,3950,3950,3950,1
20230908,133300,67136755,3950,3950,3950,3950,0
20230908,133200,67136755,3950,3950,3950,3950,0
20230908,133100,67136755,3950,3950,3950,3950,0
20230908,133000,67136755,3950,3950,3950,3950,0
20230908,132900,67136755,3950,3950,3950,3950,0
20230908,132800,67136755,3950,3950,3950,3950,0
20230908,132700,67136755,3950,3950,3950,3950,0
20230908,132600,67136755,3950,3950,3950,3950,128
20230908,132500,66631155,3950,3950,3950,3950,30
20230908,132400,66512655,3950,3950,3950,3950,0
20230908,132300,66512655,3950,3950,3950,3950,0
20230908,132200,66512655,3950,3950,3950,3950,0
20230908,132100,66512655,3950,3950,3950,3950,0
20230908,132000,66512655,3950,3950,3950,3950,0
20230908,131900,66512655,3950,3950,3950,3950,0
20230908,131800,66512655,3950,3950,3950,3950,0
20230908,131700,66512655,3950,3950,3950,3950,0
20230908,131600,66512655,3950,3950,3950,3950,0
20230908,131500,66512655,3950,3950,3950,3950,0
20230908,131400,66512655,3950,3950,3950,3950,20
20230908,131300,66433655,3955,3955,3955,3955,0
20230908,131200,66433655,3955,3955,3955,3955,0
20230908,131100,66433655,3955,3955,3955,3955,3
20230908,131000,66421790,3955,3955,3955,3955,0
20230908,130900,66421790,3955,3955,3955,3955,0
20230908,130800,66421790,3955,3955,3955,3955,0
20230908,130700,66421790,3955,3955,3955,3955,0
20230908,130600,66421790,3955,3955,3955,3955,0
20230908,130500,66421790,3955,3955,3955,3955,0
20230908,130400,66421790,3955,3955,3955,3955,0
20230908,130300,66421790,3955,3955,3955,3955,0
20230908,130200,66421790,3955,3955,3955,3955,0
20230908,130100,66421790,3955,3955,3955,3955,0
20230908,130000,66421790,3955,3955,3955,3955,44
20230908,125900,66247770,3955,3955,3955,3955,305
20230908,125800,65041495,3955,3955,3955,3955,0
20230908,125700,65041495,3955,3955,3955,3955,0
20230908,125600,65041495,3955,3955,3955,3955,0
20230908,125500,65041495,3955,3955,3955,3955,100
20230908,125400,64645995,3965,3965,3965,3965,0
20230908,125300,64645995,3965,3965,3965,3965,0
20230908,125200,64645995,3965,3965,3965,3965,1
20230908,125100,64642030,3965,3965,3965,3965,0
20230908,125000,64642030,3965,3965,3965,3965,0
20230908,124900,64642030,3965,3965,3965,3965,0
20230908,124800,64642030,3965,3965,3965,3965,0
20230908,124700,64642030,3965,3965,3965,3965,40
20230908,124600,64483430,3965,3965,3965,3965,0
20230908,124500,64483430,3965,3965,3965,3965,0
20230908,124400,64483430,3965,3965,3965,3965,0
20230908,124300,64483430,3965,3965,3965,3965,0
20230908,124200,64483430,3965,3965,3965,3965,0
20230908,124100,64483430,3965,3965,3965,3965,0
20230908,124000,64483430,3965,3965,3965,3965,57
20230908,123900,64257425,3965,3965,3965,3965,206
20230908,123800,63440635,3965,3965,3965,3965,0
20230908,123700,63440635,3965,3965,3965,3965,0
20230908,123600,63440635,3965,3965,3965,3965,0
20230908,123500,63440635,3965,3965,3965,3965,0
20230908,123400,63440635,3965,3965,3965,3965,0
20230908,123300,63440635,3965,3965,3965,3965,0
20230908,123200,63440635,3965,3965,3965,3965,100
20230908,123100,63044135,3965,3965,3965,3965,0
20230908,123000,63044135,3965,3965,3965,3965,8
20230908,122900,63012415,3965,3965,3965,3965,100
20230908,122800,62615915,3965,3965,3965,3965,0
20230908,122700,62615915,3965,3965,3965,3965,0
20230908,122600,62615915,3965,3965,3965,3965,0
20230908,122500,62615915,3965,3965,3965,3965,0
20230908,122400,62615915,3965,3965,3965,3965,0
20230908,122300,62615915,3965,3965,3965,3965,110
20230908,122200,62179765,3965,3965,3965,3965,0
20230908,122100,62179765,3965,3965,3965,3965,0
20230908,122000,62179765,3965,3965,3965,3965,0
20230908,121900,62179765,3965,3965,3965,3965,0
20230908,121800,62179765,3965,3965,3965,3965,0
20230908,121700,62179765,3965,3965,3965,3965,0
20230908,121600,62179765,3965,3965,3965,3965,0
20230908,121500,62179765,3965,3965,3965,3965,5
20230908,121400,62159940,3965,3965,3965,3965,0
20230908,121300,62159940,3965,3965,3965,3965,1
20230908,121200,62155975,3965,3965,3965,3965,0
20230908,121100,62155975,3965,3965,3965,3965,0
20230908,121000,62155975,3965,3965,3965,3965,0
20230908,120900,62155975,3965,3965,3965,3965,0
20230908,120800,62155975,3965,3965,3965,3965,0
20230908,120700,62155975,3965,3965,3965,3965,0
20230908,120600,62155975,3965,3965,3965,3965,0
20230908,120500,62155975,3965,3965,3965,3965,0
20230908,120400,62155975,3965,3965,3965,3965,0
20230908,120300,62155975,3965,3965,3965,3965,0
20230908,120200,62155975,3965,3965,3965,3965,0
20230908,120100,62155975,3965,3965,3965,3965,0
20230908,120000,62155975,3965,3965,3965,3965,0
20230908,115900,62155975,3965,3965,3965,3965,12
20230908,115800,62108395,3955,3955,3955,3955,0
20230908,115700,62108395,3955,3955,3955,3955,0
20230908,115600,62108395,3955,3955,3955,3955,0
20230908,115500,62108395,3955,3955,3955,3955,1
20230908,115400,62104440,3965,3965,3965,3965,0
20230908,115300,62104440,3965,3965,3965,3965,0
20230908,115200,62104440,3965,3965,3965,3965,0
20230908,115100,62104440,3965,3965,3965,3965,4
20230908,115000,62088580,3965,3965,3965,3965,0
20230908,114900,62088580,3965,3965,3965,3965,0
20230908,114800,62088580,3965,3965,3965,3965,0
20230908,114700,62088580,3965,3965,3965,3965,0
20230908,114600,62088580,3965,3960,3965,3960,209
20230908,114500,61260895,3965,3965,3965,3965,4
20230908,114400,61245035,3970,3970,3970,3970,0
20230908,114300,61245035,3970,3970,3970,3970,0
20230908,114200,61245035,3970,3970,3970,3970,0
20230908,114100,61245035,3970,3970,3970,3970,205
20230908,114000,60431185,3965,3965,3965,3965,77
20230908,113900,60125880,3970,3965,3970,3965,235
20230908,113800,59194100,3960,3960,3960,3960,0
20230908,113700,59194100,3960,3960,3960,3960,200
20230908,113600,58402100,3960,3960,3960,3960,0
20230908,113500,58402100,3960,3960,3960,3960,303
20230908,113400,57202220,3965,3965,3965,3965,6
20230908,113300,57178430,3960,3955,3960,3955,762
20230908,113200,54163115,3950,3950,3950,3950,359
20230908,113100,52745065,3950,3950,3950,3950,0
20230908,113000,52745065,3950,3950,3950,3950,0
20230908,112900,52745065,3950,3950,3950,3950,0
20230908,112800,52745065,3950,3950,3950,3950,0
20230908,112700,52745065,3950,3950,3950,3950,140
20230908,112600,52192065,3950,3950,3950,3950,0
20230908,112500,52192065,3950,3950,3950,3950,1
20230908,112400,52188115,3945,3945,3945,3945,0
20230908,112300,52188115,3945,3945,3945,3945,0
20230908,112200,52188115,3945,3945,3945,3945,0
20230908,112100,52188115,3945,3940,3945,3940,499
20230908,112000,50221060,3945,3945,3945,3945,0
20230908,111900,50221060,3945,3945,3945,3945,0
20230908,111800,50221060,3945,3945,3945,3945,4
20230908,111700,50205280,3945,3945,3945,3945,0
20230908,111600,50205280,3945,3945,3945,3945,1
20230908,111500,50201335,3945,3945,3945,3945,0
20230908,111400,50201335,3945,3945,3945,3945,0
20230908,111300,50201335,3945,3945,3945,3945,0
20230908,111200,50201335,3945,3945,3945,3945,0
20230908,111100,50201335,3945,3945,3945,3945,0
20230908,111000,50201335,3945,3945,3945,3945,0
20230908,110900,50201335,3945,3945,3945,3945,2
20230908,110800,50193445,3945,3945,3945,3945,0
20230908,110700,50193445,3945,3945,3945,3945,0
20230908,110600,50193445,3945,3945,3945,3945,0
20230908,110500,50193445,3945,3945,3945,3945,0
20230908,110400,50193445,3945,3945,3945,3945,94
20230908,110300,49822615,3945,3945,3945,3945,0
20230908,110200,49822615,3945,3945,3945,3945,6
20230908,110100,49798945,3950,3950,3950,3950,0
20230908,110000,49798945,3950,3950,3950,3950,0
20230908,105900,49798945,3950,3950,3950,3950,0
20230908,105800,49798945,3950,3950,3950,3950,331
20230908,105700,48491495,3950,3950,3950,3950,0
20230908,105600,48491495,3950,3950,3950,3950,0
20230908,105500,48491495,3950,3950,3950,3950,0
20230908,105400,48491495,3950,3950,3950,3950,0
20230908,105300,48491495,3950,3950,3950,3950,0
20230908,105200,48491495,3950,3950,3950,3950,0
20230908,105100,48491495,3950,3950,3950,3950,11
20230908,105000,48448045,3950,3950,3950,3950,0
20230908,104900,48448045,3950,3950,3950,3950,5
20230908,104800,48428295,3950,3950,3950,3950,0
20230908,104700,48428295,3950,3950,3950,3950,0
20230908,104600,48428295,3950,3950,3950,3950,100
20230908,104500,48033295,3945,3945,3945,3945,0
20230908,104400,48033295,3945,3945,3945,3945,0
20230908,104300,48033295,3945,3945,3945,3945,0
20230908,104200,48033295,3945,3945,3945,3945,0
20230908,104100,48033295,3945,3940,3945,3940,220
20230908,104000,47165715,3940,3940,3940,3940,0
20230908,103900,47165715,3940,3940,3940,3940,223
20230908,103800,46287095,3940,3940,3940,3940,0
20230908,103700,46287095,3940,3940,3940,3940,0
20230908,103600,46287095,3940,3940,3940,3940,0
20230908,103500,46287095,3940,3940,3940,3940,0
20230908,103400,46287095,3940,3940,3940,3940,0
20230908,103300,46287095,3940,3940,3940,3940,0
20230908,103200,46287095,3940,3940,3940,3940,0
20230908,103100,46287095,3940,3940,3940,3940,0
20230908,103000,46287095,3940,3940,3940,3940,0
20230908,102900,46287095,3940,3940,3940,3940,0
20230908,102800,46287095,3940,3940,3940,3940,0
20230908,102700,46287095,3940,3940,3940,3940,0
20230908,102600,46287095,3940,3940,3940,3940,160
20230908,102500,45656695,3940,3940,3940,3940,0
20230908,102400,45656695,3940,3940,3940,3940,0
20230908,102300,45656695,3940,3940,3940,3940,0
20230908,102200,45656695,3940,3940,3940,3940,0
20230908,102100,45656695,3940,3940,3940,3940,0
20230908,102000,45656695,3940,3940,3940,3940,0
20230908,101900,45656695,3940,3940,3940,3940,845
20230908,101800,42327395,3940,3940,3940,3940,155
20230908,101700,41716695,3935,3935,3935,3935,0
20230908,101600,41716695,3935,3935,3935,3935,0
20230908,101500,41716695,3935,3935,3935,3935,0
20230908,101400,41716695,3935,3935,3935,3935,0
20230908,101300,41716695,3935,3935,3935,3935,0
20230908,101200,41716695,3935,3935,3935,3935,0
20230908,101100,41716695,3935,3935,3935,3935,0
20230908,101000,41716695,3935,3935,3935,3935,0
20230908,100900,41716695,3935,3935,3935,3935,80
20230908,100800,41401895,3935,3935,3935,3935,0
20230908,100700,41401895,3935,3935,3935,3935,0
20230908,100600,41401895,3935,3935,3935,3935,0
20230908,100500,41401895,3935,3935,3935,3935,15
20230908,100400,41342870,3935,3935,3935,3935,0
20230908,100300,41342870,3935,3935,3935,3935,0
20230908,100200,41342870,3935,3935,3935,3935,0
20230908,100100,41342870,3935,3935,3935,3935,238
20230908,100000,40406340,3935,3935,3935,3935,40
20230908,095900,40248940,3945,3945,3945,3945,0
20230908,095800,40248940,3945,3945,3945,3945,10
20230908,095700,40209490,3935,3935,3935,3935,89
20230908,095600,39859275,3935,3935,3935,3935,0
20230908,095500,39859275,3935,3935,3935,3935,36
20230908,095400,39717615,3935,3935,3935,3935,0
20230908,095300,39717615,3935,3935,3935,3935,0
20230908,095200,39717615,3935,3935,3935,3935,0
20230908,095100,39717615,3935,3935,3935,3935,0
20230908,095000,39717615,3935,3935,3935,3935,0
20230908,094900,39717615,3935,3935,3935,3935,849
20230908,094800,36376800,3935,3935,3935,3935,0
20230908,094700,36376800,3935,3940,3940,3935,178
20230908,094600,35676320,3950,3950,3950,3950,0
20230908,094500,35676320,3950,3950,3950,3950,10
20230908,094400,35636820,3945,3940,3945,3935,335
20230908,094300,34316345,3945,3945,3945,3945,0
20230908,094200,34316345,3945,3940,3945,3940,3278
20230908,094100,21401015,3940,3940,3940,3940,204
20230908,094000,20597255,3945,3945,3945,3945,0
20230908,093900,20597255,3945,3945,3945,3945,2
20230908,093800,20589365,3940,3940,3940,3940,0
20230908,093700,20589365,3940,3940,3940,3940,760
20230908,093600,17594965,3940,3940,3940,3940,0
20230908,093500,17594965,3940,3940,3940,3940,0
20230908,093400,17594965,3940,3940,3940,3940,0
20230908,093300,17594965,3940,3945,3945,3940,166
20230908,093200,16940920,3945,3945,3945,3945,3
20230908,093100,16929085,3945,3945,3945,3945,0
20230908,093000,16929085,3945,3945,3945,3945,0
20230908,092900,16929085,3945,3945,3945,3945,50
20230908,092800,16731835,3950,3950,3950,3950,0
20230908,092700,16731835,3950,3950,3950,3950,0
20230908,092600,16731835,3950,3950,3950,3950,13
20230908,092500,16680485,3945,3945,3945,3945,68
20230908,092400,16412225,3950,3945,3950,3945,115
20230908,092300,15958510,3945,3945,3945,3945,3
20230908,092200,15946675,3950,3950,3950,3950,0
20230908,092100,15946675,3950,3950,3950,3950,0
20230908,092000,15946675,3950,3950,3950,3950,0
20230908,091900,15946675,3950,3950,3950,3950,10
20230908,091800,15907175,3945,3945,3945,3945,0
20230908,091700,15907175,3945,3945,3945,3945,152
20230908,091600,15307535,3940,3940,3940,3940,0
20230908,091500,15307535,3940,3940,3940,3940,105
20230908,091400,14893835,3940,3940,3940,3940,0
20230908,091300,14893835,3940,3940,3940,3940,0
20230908,091200,14893835,3940,3935,3940,3930,125
20230908,091100,14402200,3940,3940,3940,3940,0
20230908,091000,14402200,3940,3930,3940,3930,220
20230908,090900,13537400,3940,3940,3940,3940,151
20230908,090800,12942460,3930,3930,3930,3930,0
20230908,090700,12942460,3930,3930,3930,3930,26
20230908,090600,12840280,3930,3930,3930,3930,0
20230908,090500,12840280,3930,3930,3930,3930,585
20230908,090400,10541230,3930,3935,3935,3930,436
20230908,090300,8827650,3940,3940,3940,3940,253
20230908,090200,7830830,3940,3935,3940,3935,503
20230908,090100,5849115,3930,3930,3930,3930,300
20230908,090000,4670115,3935,3930,3935,3930,1188