KissMeData/039740/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,191500,115350350,3120,3120,3120,3120,1383
20230907,191400,115350350,3120,3120,3120,3120,0
20230907,191300,115350350,3120,3120,3120,3120,0
20230907,191200,115350350,3120,3120,3120,3120,0
20230907,191100,115350350,3120,3120,3120,3120,0
20230907,191000,115350350,3120,3120,3120,3120,0
20230907,190900,115350350,3120,3120,3120,3120,0
20230907,190800,115350350,3120,3120,3120,3120,0
20230907,190700,115350350,3120,3120,3120,3120,0
20230907,190600,115350350,3120,3120,3120,3120,0
20230907,190500,115350350,3120,3120,3120,3120,0
20230907,190400,115350350,3120,3120,3120,3120,0
20230907,190300,115350350,3120,3120,3120,3120,0
20230907,190200,115350350,3120,3120,3120,3120,0
20230907,190100,115350350,3120,3120,3120,3120,0
20230907,190000,115350350,3120,3120,3120,3120,0
20230907,185900,115350350,3120,3120,3120,3120,0
20230907,185800,115350350,3120,3120,3120,3120,0
20230907,185700,115350350,3120,3120,3120,3120,0
20230907,185600,115350350,3120,3120,3120,3120,0
20230907,185500,115350350,3120,3120,3120,3120,0
20230907,185400,115350350,3120,3120,3120,3120,0
20230907,185300,115350350,3120,3120,3120,3120,0
20230907,185200,115350350,3120,3120,3120,3120,0
20230907,185100,115350350,3120,3120,3120,3120,0
20230907,185000,115350350,3120,3120,3120,3120,0
20230907,184900,115350350,3120,3120,3120,3120,0
20230907,184800,115350350,3120,3120,3120,3120,0
20230907,184700,115350350,3120,3120,3120,3120,0
20230907,184600,115350350,3120,3120,3120,3120,0
20230907,184500,115350350,3120,3120,3120,3120,1383
20230907,184400,115350350,3120,3120,3120,3120,0
20230907,184300,115350350,3120,3120,3120,3120,0
20230907,184200,115350350,3120,3120,3120,3120,0
20230907,184100,115350350,3120,3120,3120,3120,0
20230907,184000,115350350,3120,3120,3120,3120,0
20230907,183900,115350350,3120,3120,3120,3120,0
20230907,183800,115350350,3120,3120,3120,3120,0
20230907,183700,115350350,3120,3120,3120,3120,0
20230907,183600,115350350,3120,3120,3120,3120,0
20230907,183500,115350350,3120,3120,3120,3120,0
20230907,183400,115350350,3120,3120,3120,3120,0
20230907,183300,115350350,3120,3120,3120,3120,0
20230907,183200,115350350,3120,3120,3120,3120,0
20230907,183100,115350350,3120,3120,3120,3120,0
20230907,183000,115350350,3120,3120,3120,3120,0
20230907,182900,115350350,3120,3120,3120,3120,0
20230907,182800,115350350,3120,3120,3120,3120,0
20230907,182700,115350350,3120,3120,3120,3120,0
20230907,182600,115350350,3120,3120,3120,3120,0
20230907,182500,115350350,3120,3120,3120,3120,0
20230907,182400,115350350,3120,3120,3120,3120,0
20230907,182300,115350350,3120,3120,3120,3120,0
20230907,182200,115350350,3120,3120,3120,3120,0
20230907,182100,115350350,3120,3120,3120,3120,0
20230907,182000,115350350,3120,3120,3120,3120,0
20230907,181900,115350350,3120,3120,3120,3120,0
20230907,181800,115350350,3120,3120,3120,3120,0
20230907,181700,115350350,3120,3120,3120,3120,0
20230907,181600,115350350,3120,3120,3120,3120,0
20230907,181500,115350350,3120,3120,3120,3120,1383
20230907,181400,115350350,3120,3120,3120,3120,0
20230907,181300,115350350,3120,3120,3120,3120,0
20230907,181200,115350350,3120,3120,3120,3120,0
20230907,181100,115350350,3120,3120,3120,3120,0
20230907,181000,115350350,3120,3120,3120,3120,0
20230907,180900,115350350,3120,3120,3120,3120,0
20230907,180800,115350350,3120,3120,3120,3120,0
20230907,180700,115350350,3120,3120,3120,3120,0
20230907,180600,115350350,3120,3120,3120,3120,0
20230907,180500,115350350,3120,3120,3120,3120,0
20230907,180400,115350350,3120,3120,3120,3120,0
20230907,180300,115350350,3120,3120,3120,3120,0
20230907,180200,115350350,3120,3120,3120,3120,0
20230907,180100,115350350,3120,3120,3120,3120,0
20230907,180000,115350350,3120,3120,3120,3120,0
20230907,175900,115350350,3120,3120,3120,3120,0
20230907,175800,115350350,3120,3120,3120,3120,0
20230907,175700,115350350,3120,3120,3120,3120,0
20230907,175600,115350350,3120,3120,3120,3120,0
20230907,175500,115350350,3120,3120,3120,3120,0
20230907,175400,115350350,3120,3120,3120,3120,0
20230907,175300,115350350,3120,3120,3120,3120,0
20230907,175200,115350350,3120,3120,3120,3120,0
20230907,175100,115350350,3120,3120,3120,3120,0
20230907,175000,115350350,3120,3120,3120,3120,0
20230907,174900,115350350,3120,3120,3120,3120,0
20230907,174800,115350350,3120,3120,3120,3120,0
20230907,174700,115350350,3120,3120,3120,3120,0
20230907,174600,115350350,3120,3120,3120,3120,0
20230907,174500,115350350,3120,3120,3120,3120,1383
20230907,174400,115350350,3120,3120,3120,3120,0
20230907,174300,115350350,3120,3120,3120,3120,0
20230907,174200,115350350,3120,3120,3120,3120,0
20230907,174100,115350350,3120,3120,3120,3120,0
20230907,174000,115350350,3120,3120,3120,3120,0
20230907,173900,115350350,3120,3120,3120,3120,0
20230907,173800,115350350,3120,3120,3120,3120,0
20230907,173700,115350350,3120,3120,3120,3120,0
20230907,173600,115350350,3120,3120,3120,3120,0
20230907,173500,115350350,3120,3120,3120,3120,0
20230907,173400,115350350,3120,3120,3120,3120,0
20230907,173300,115350350,3120,3120,3120,3120,0
20230907,173200,115350350,3120,3120,3120,3120,0
20230907,173100,115350350,3120,3120,3120,3120,0
20230907,173000,115350350,3120,3120,3120,3120,0
20230907,172900,115350350,3120,3120,3120,3120,0
20230907,172800,115350350,3120,3120,3120,3120,0
20230907,172700,115350350,3120,3120,3120,3120,0
20230907,172600,115350350,3120,3120,3120,3120,0
20230907,172500,115350350,3120,3120,3120,3120,0
20230907,172400,115350350,3120,3120,3120,3120,0
20230907,172300,115350350,3120,3120,3120,3120,0
20230907,172200,115350350,3120,3120,3120,3120,0
20230907,172100,115350350,3120,3120,3120,3120,0
20230907,172000,115350350,3120,3120,3120,3120,0
20230907,171900,115350350,3120,3120,3120,3120,0
20230907,171800,115350350,3120,3120,3120,3120,0
20230907,171700,115350350,3120,3120,3120,3120,0
20230907,171600,115350350,3120,3120,3120,3120,0
20230907,171500,115350350,3120,3120,3120,3120,1383
20230907,171400,115350350,3120,3120,3120,3120,0
20230907,171300,115350350,3120,3120,3120,3120,0
20230907,171200,115350350,3120,3120,3120,3120,0
20230907,171100,115350350,3120,3120,3120,3120,0
20230907,171000,115350350,3120,3120,3120,3120,0
20230907,170900,115350350,3120,3120,3120,3120,0
20230907,170800,115350350,3120,3120,3120,3120,0
20230907,170700,115350350,3120,3120,3120,3120,0
20230907,170600,115350350,3120,3120,3120,3120,0
20230907,170500,115350350,3120,3120,3120,3120,0
20230907,170400,115350350,3120,3120,3120,3120,0
20230907,170300,115350350,3120,3120,3120,3120,0
20230907,170200,115350350,3120,3120,3120,3120,0
20230907,170100,115350350,3120,3120,3120,3120,0
20230907,170000,115350350,3120,3120,3120,3120,0
20230907,165900,115350350,3120,3120,3120,3120,0
20230907,165800,115350350,3120,3120,3120,3120,0
20230907,165700,115350350,3120,3120,3120,3120,0
20230907,165600,115350350,3120,3120,3120,3120,0
20230907,165500,115350350,3120,3120,3120,3120,0
20230907,165400,115350350,3120,3120,3120,3120,0
20230907,165300,115350350,3120,3120,3120,3120,0
20230907,165200,115350350,3120,3120,3120,3120,0
20230907,165100,115350350,3120,3120,3120,3120,0
20230907,165000,115350350,3120,3120,3120,3120,0
20230907,164900,115350350,3120,3120,3120,3120,0
20230907,164800,115350350,3120,3120,3120,3120,0
20230907,164700,115350350,3120,3120,3120,3120,0
20230907,164600,115350350,3120,3120,3120,3120,0
20230907,164500,115350350,3120,3120,3120,3120,1383
20230907,164400,115350350,3120,3120,3120,3120,0
20230907,164300,115350350,3120,3120,3120,3120,0
20230907,164200,115350350,3120,3120,3120,3120,0
20230907,164100,115350350,3120,3120,3120,3120,0
20230907,164000,115350350,3120,3120,3120,3120,0
20230907,163900,115350350,3120,3120,3120,3120,0
20230907,163800,115350350,3120,3120,3120,3120,0
20230907,163700,115350350,3120,3120,3120,3120,0
20230907,163600,115350350,3120,3120,3120,3120,0
20230907,163500,115350350,3120,3120,3120,3120,0
20230907,163400,115350350,3120,3120,3120,3120,0
20230907,163300,115350350,3120,3120,3120,3120,0
20230907,163200,115350350,3120,3120,3120,3120,0
20230907,163100,115350350,3120,3120,3120,3120,0
20230907,163000,115350350,3120,3120,3120,3120,0
20230907,162900,115350350,3120,3120,3120,3120,0
20230907,162800,115350350,3120,3120,3120,3120,0
20230907,162700,115350350,3120,3120,3120,3120,0
20230907,162600,115350350,3120,3120,3120,3120,0
20230907,162500,115350350,3120,3120,3120,3120,0
20230907,162400,115350350,3120,3120,3120,3120,0
20230907,162300,115350350,3120,3120,3120,3120,0
20230907,162200,115350350,3120,3120,3120,3120,0
20230907,162100,115350350,3120,3120,3120,3120,0
20230907,162000,115350350,3120,3120,3120,3120,0
20230907,161900,115350350,3120,3120,3120,3120,0
20230907,161800,115350350,3120,3120,3120,3120,0
20230907,161700,115350350,3120,3120,3120,3120,0
20230907,161600,115350350,3120,3120,3120,3120,0
20230907,161500,115350350,3120,3120,3120,3120,1383
20230907,161400,115350350,3120,3120,3120,3120,0
20230907,161300,115350350,3120,3120,3120,3120,0
20230907,161200,115350350,3120,3120,3120,3120,0
20230907,161100,115350350,3120,3120,3120,3120,0
20230907,161000,115350350,3120,3120,3120,3120,0
20230907,160900,115350350,3120,3120,3120,3120,0
20230907,160800,115350350,3120,3120,3120,3120,0
20230907,160700,115350350,3120,3120,3120,3120,0
20230907,160600,115350350,3120,3120,3120,3120,0
20230907,160500,115350350,3120,3120,3120,3120,0
20230907,160400,115350350,3120,3120,3120,3120,0
20230907,160300,115350350,3120,3120,3120,3120,0
20230907,160200,115350350,3120,3120,3120,3120,0
20230907,160100,115350350,3120,3120,3120,3120,0
20230907,160000,115350350,3120,3120,3120,3120,0
20230907,155900,115350350,3120,3120,3120,3120,0
20230907,155800,115350350,3120,3120,3120,3120,0
20230907,155700,115350350,3120,3120,3120,3120,0
20230907,155600,115350350,3120,3120,3120,3120,0
20230907,155500,115350350,3120,3120,3120,3120,0
20230907,155400,115350350,3120,3120,3120,3120,0
20230907,155300,115350350,3120,3120,3120,3120,0
20230907,155200,115350350,3120,3120,3120,3120,0
20230907,155100,115350350,3120,3120,3120,3120,0
20230907,155000,115350350,3120,3120,3120,3120,0
20230907,154900,115350350,3120,3120,3120,3120,0
20230907,154800,115350350,3120,3120,3120,3120,0
20230907,154700,115350350,3120,3120,3120,3120,0
20230907,154600,115350350,3120,3120,3120,3120,0
20230907,154500,115350350,3120,3120,3120,3120,1383
20230907,154400,115350350,3120,3120,3120,3120,0
20230907,154300,115350350,3120,3120,3120,3120,0
20230907,154200,115350350,3120,3120,3120,3120,0
20230907,154100,115350350,3120,3120,3120,3120,0
20230907,154000,115350350,3120,3120,3120,3120,0
20230907,153900,115350350,3120,3120,3120,3120,0
20230907,153800,115350350,3120,3120,3120,3120,0
20230907,153700,115350350,3120,3120,3120,3120,0
20230907,153600,115350350,3120,3120,3120,3120,0
20230907,153500,115350350,3120,3120,3120,3120,0
20230907,153400,115350350,3120,3120,3120,3120,0
20230907,153300,115350350,3120,3120,3120,3120,0
20230907,153200,115350350,3120,3120,3120,3120,0
20230907,153100,115350350,3120,3120,3120,3120,0
20230907,153000,115350350,3120,3120,3120,3120,1383
20230907,152900,111035390,3140,3140,3140,3140,0
20230907,152800,111035390,3140,3140,3140,3140,0
20230907,152700,111035390,3140,3140,3140,3140,0
20230907,152600,111035390,3140,3140,3140,3140,0
20230907,152500,111035390,3140,3140,3140,3140,0
20230907,152400,111035390,3140,3140,3140,3140,0
20230907,152300,111035390,3140,3140,3140,3140,0
20230907,152200,111035390,3140,3140,3140,3140,0
20230907,152100,111035390,3140,3140,3140,3140,0
20230907,152000,111035390,3140,3140,3140,3140,0
20230907,151900,111035390,3140,3140,3140,3140,0
20230907,151800,111035390,3140,3140,3140,3140,0
20230907,151700,111035390,3140,3140,3140,3140,141
20230907,151600,110592650,3140,3140,3140,3140,31
20230907,151500,110495310,3145,3145,3145,3145,18
20230907,151400,110438700,3150,3150,3150,3150,0
20230907,151300,110438700,3150,3150,3150,3150,0
20230907,151200,110438700,3150,3150,3150,3150,0
20230907,151100,110438700,3150,3150,3150,3150,0
20230907,151000,110438700,3150,3150,3150,3150,0
20230907,150900,110438700,3150,3150,3150,3150,0
20230907,150800,110438700,3150,3150,3150,3150,0
20230907,150700,110438700,3150,3150,3150,3150,18
20230907,150600,110382000,3150,3150,3150,3150,0
20230907,150500,110382000,3150,3150,3150,3150,0
20230907,150400,110382000,3150,3150,3150,3150,0
20230907,150300,110382000,3150,3150,3150,3150,0
20230907,150200,110382000,3150,3150,3150,3150,0
20230907,150100,110382000,3150,3150,3150,3150,0
20230907,150000,110382000,3150,3140,3150,3140,59
20230907,145900,110196390,3140,3140,3140,3140,100
20230907,145800,109882390,3140,3140,3140,3140,0
20230907,145700,109882390,3140,3140,3140,3140,15
20230907,145600,109835290,3155,3155,3155,3155,0
20230907,145500,109835290,3155,3150,3155,3135,1015
20230907,145400,106650105,3155,3155,3155,3155,100
20230907,145300,106334605,3150,3150,3150,3150,0
20230907,145200,106334605,3150,3150,3150,3150,28
20230907,145100,106246405,3155,3155,3155,3155,0
20230907,145000,106246405,3155,3155,3155,3155,0
20230907,144900,106246405,3155,3155,3155,3155,0
20230907,144800,106246405,3155,3155,3155,3155,0
20230907,144700,106246405,3155,3155,3155,3155,0
20230907,144600,106246405,3155,3155,3155,3155,0
20230907,144500,106246405,3155,3155,3155,3155,4
20230907,144400,106233785,3165,3165,3165,3165,0
20230907,144300,106233785,3165,3165,3165,3165,0
20230907,144200,106233785,3165,3165,3165,3165,0
20230907,144100,106233785,3165,3165,3165,3165,0
20230907,144000,106233785,3165,3165,3165,3165,0
20230907,143900,106233785,3165,3165,3165,3165,0
20230907,143800,106233785,3165,3165,3165,3165,0
20230907,143700,106233785,3165,3165,3165,3165,0
20230907,143600,106233785,3165,3165,3165,3165,0
20230907,143500,106233785,3165,3165,3165,3165,20
20230907,143400,106170485,3165,3165,3165,3165,0
20230907,143300,106170485,3165,3165,3165,3165,0
20230907,143200,106170485,3165,3165,3165,3165,0
20230907,143100,106170485,3165,3165,3165,3165,0
20230907,143000,106170485,3165,3165,3165,3165,0
20230907,142900,106170485,3165,3165,3165,3165,0
20230907,142800,106170485,3165,3165,3165,3165,73
20230907,142700,105939440,3165,3165,3165,3165,50
20230907,142600,105781190,3140,3140,3140,3140,0
20230907,142500,105781190,3140,3140,3140,3140,0
20230907,142400,105781190,3140,3140,3140,3140,0
20230907,142300,105781190,3140,3150,3150,3140,100
20230907,142200,105466705,3165,3165,3165,3165,0
20230907,142100,105466705,3165,3165,3165,3165,0
20230907,142000,105466705,3165,3165,3165,3165,0
20230907,141900,105466705,3165,3165,3165,3165,0
20230907,141800,105466705,3165,3165,3165,3165,0
20230907,141700,105466705,3165,3165,3165,3165,0
20230907,141600,105466705,3165,3165,3165,3165,0
20230907,141500,105466705,3165,3165,3165,3165,0
20230907,141400,105466705,3165,3165,3165,3165,0
20230907,141300,105466705,3165,3165,3165,3165,0
20230907,141200,105466705,3165,3165,3165,3165,0
20230907,141100,105466705,3165,3165,3165,3165,0
20230907,141000,105466705,3165,3165,3165,3165,0
20230907,140900,105466705,3165,3165,3165,3165,0
20230907,140800,105466705,3165,3165,3165,3165,0
20230907,140700,105466705,3165,3165,3165,3165,0
20230907,140600,105466705,3165,3165,3165,3165,0
20230907,140500,105466705,3165,3165,3165,3165,0
20230907,140400,105466705,3165,3165,3165,3165,0
20230907,140300,105466705,3165,3165,3165,3165,0
20230907,140200,105466705,3165,3165,3165,3165,0
20230907,140100,105466705,3165,3165,3165,3165,0
20230907,140000,105466705,3165,3165,3165,3165,0
20230907,135900,105466705,3165,3165,3165,3165,0
20230907,135800,105466705,3165,3165,3165,3165,0
20230907,135700,105466705,3165,3165,3165,3165,0
20230907,135600,105466705,3165,3165,3165,3165,0
20230907,135500,105466705,3165,3165,3165,3165,0
20230907,135400,105466705,3165,3165,3165,3165,0
20230907,135300,105466705,3165,3165,3165,3165,0
20230907,135200,105466705,3165,3165,3165,3165,0
20230907,135100,105466705,3165,3165,3165,3165,0
20230907,135000,105466705,3165,3165,3165,3165,16
20230907,134900,105416065,3165,3165,3165,3165,0
20230907,134800,105416065,3165,3165,3165,3165,0
20230907,134700,105416065,3165,3165,3165,3165,0
20230907,134600,105416065,3165,3165,3165,3165,0
20230907,134500,105416065,3165,3165,3165,3165,0
20230907,134400,105416065,3165,3160,3165,3160,24
20230907,134300,105340115,3155,3155,3155,3155,1
20230907,134200,105336960,3160,3160,3160,3160,27
20230907,134100,105251640,3160,3160,3160,3160,1
20230907,134000,105248480,3160,3160,3160,3160,34
20230907,133900,105141040,3165,3165,3165,3165,0
20230907,133800,105141040,3165,3165,3165,3165,6
20230907,133700,105122050,3160,3160,3160,3160,0
20230907,133600,105122050,3160,3160,3160,3160,0
20230907,133500,105122050,3160,3160,3160,3160,15
20230907,133400,105074650,3160,3160,3160,3160,73
20230907,133300,104843970,3150,3150,3150,3150,0
20230907,133200,104843970,3150,3150,3150,3150,0
20230907,133100,104843970,3150,3150,3150,3150,0
20230907,133000,104843970,3150,3150,3150,3150,0
20230907,132900,104843970,3150,3150,3150,3150,0
20230907,132800,104843970,3150,3150,3150,3150,0
20230907,132700,104843970,3150,3150,3150,3150,0
20230907,132600,104843970,3150,3150,3150,3150,0
20230907,132500,104843970,3150,3150,3150,3150,0
20230907,132400,104843970,3150,3150,3150,3150,0
20230907,132300,104843970,3150,3150,3150,3150,0
20230907,132200,104843970,3150,3150,3150,3150,0
20230907,132100,104843970,3150,3150,3150,3150,0
20230907,132000,104843970,3150,3150,3150,3150,0
20230907,131900,104843970,3150,3150,3150,3150,1
20230907,131800,104840820,3150,3150,3150,3150,0
20230907,131700,104840820,3150,3150,3150,3150,0
20230907,131600,104840820,3150,3150,3150,3150,1
20230907,131500,104837670,3145,3145,3145,3145,1175
20230907,131400,101142295,3145,3155,3155,3145,1120
20230907,131300,97614100,3165,3165,3165,3165,171
20230907,131200,97072885,3165,3170,3170,3165,113
20230907,131100,96714825,3180,3180,3180,3180,0
20230907,131000,96714825,3180,3180,3180,3180,0
20230907,130900,96714825,3180,3180,3180,3180,0
20230907,130800,96714825,3180,3180,3180,3180,0
20230907,130700,96714825,3180,3180,3180,3180,0
20230907,130600,96714825,3180,3180,3180,3180,0
20230907,130500,96714825,3180,3180,3180,3180,0
20230907,130400,96714825,3180,3180,3180,3180,0
20230907,130300,96714825,3180,3180,3180,3180,0
20230907,130200,96714825,3180,3180,3180,3180,0
20230907,130100,96714825,3180,3180,3180,3180,0
20230907,130000,96714825,3180,3180,3180,3180,24
20230907,125900,96638505,3180,3180,3180,3180,0
20230907,125800,96638505,3180,3180,3180,3180,27
20230907,125700,96552645,3180,3180,3180,3180,0
20230907,125600,96552645,3180,3180,3180,3180,0
20230907,125500,96552645,3180,3180,3180,3180,0
20230907,125400,96552645,3180,3180,3180,3180,0
20230907,125300,96552645,3180,3180,3180,3180,0
20230907,125200,96552645,3180,3180,3180,3180,0
20230907,125100,96552645,3180,3180,3180,3180,0
20230907,125000,96552645,3180,3180,3180,3180,0
20230907,124900,96552645,3180,3180,3180,3180,0
20230907,124800,96552645,3180,3180,3180,3180,0
20230907,124700,96552645,3180,3180,3180,3180,242
20230907,124600,95783085,3180,3180,3180,3180,0
20230907,124500,95783085,3180,3180,3180,3180,0
20230907,124400,95783085,3180,3180,3180,3180,0
20230907,124300,95783085,3180,3180,3180,3180,0
20230907,124200,95783085,3180,3180,3180,3180,0
20230907,124100,95783085,3180,3180,3180,3180,0
20230907,124000,95783085,3180,3180,3180,3180,0
20230907,123900,95783085,3180,3180,3180,3180,0
20230907,123800,95783085,3180,3180,3180,3180,0
20230907,123700,95783085,3180,3180,3180,3180,0
20230907,123600,95783085,3180,3180,3180,3180,0
20230907,123500,95783085,3180,3180,3180,3180,0
20230907,123400,95783085,3180,3180,3180,3180,10
20230907,123300,95751285,3180,3180,3180,3180,33
20230907,123200,95646345,3180,3180,3180,3180,0
20230907,123100,95646345,3180,3180,3180,3180,0
20230907,123000,95646345,3180,3180,3180,3180,0
20230907,122900,95646345,3180,3180,3180,3180,0
20230907,122800,95646345,3180,3180,3180,3180,751
20230907,122700,93258165,3185,3185,3185,3185,0
20230907,122600,93258165,3185,3185,3185,3185,0
20230907,122500,93258165,3185,3185,3185,3185,0
20230907,122400,93258165,3185,3185,3185,3185,51
20230907,122300,93095730,3185,3185,3185,3185,1
20230907,122200,93092545,3185,3185,3185,3180,174
20230907,122100,92538775,3185,3185,3185,3185,20
20230907,122000,92475075,3190,3190,3190,3190,0
20230907,121900,92475075,3190,3190,3190,3190,0
20230907,121800,92475075,3190,3190,3190,3190,0
20230907,121700,92475075,3190,3190,3190,3190,0
20230907,121600,92475075,3190,3190,3190,3190,24
20230907,121500,92398515,3190,3190,3190,3190,0
20230907,121400,92398515,3190,3190,3190,3190,0
20230907,121300,92398515,3190,3210,3210,3170,2967
20230907,121200,82965495,3205,3205,3240,3205,15
20230907,121100,82917145,3200,3215,3215,3200,577
20230907,121000,81066865,3215,3215,3215,3215,1
20230907,120900,81063650,3240,3220,3240,3220,108
20230907,120800,80715420,3220,3220,3220,3220,0
20230907,120700,80715420,3220,3220,3220,3220,0
20230907,120600,80715420,3220,3220,3220,3220,10
20230907,120500,80683220,3220,3220,3220,3220,0
20230907,120400,80683220,3220,3220,3220,3220,0
20230907,120300,80683220,3220,3220,3220,3220,0
20230907,120200,80683220,3220,3220,3220,3220,0
20230907,120100,80683220,3220,3220,3220,3220,0
20230907,120000,80683220,3220,3220,3220,3220,0
20230907,115900,80683220,3220,3220,3220,3220,0
20230907,115800,80683220,3220,3220,3220,3220,0
20230907,115700,80683220,3220,3220,3220,3220,56
20230907,115600,80502900,3220,3220,3220,3220,0
20230907,115500,80502900,3220,3220,3220,3220,0
20230907,115400,80502900,3220,3220,3220,3220,0
20230907,115300,80502900,3220,3220,3220,3220,113
20230907,115200,80139040,3225,3225,3225,3225,0
20230907,115100,80139040,3225,3225,3225,3225,0
20230907,115000,80139040,3225,3225,3225,3225,2
20230907,114900,80132590,3215,3215,3215,3215,0
20230907,114800,80132590,3215,3215,3215,3215,0
20230907,114700,80132590,3215,3215,3215,3215,4
20230907,114600,80119730,3220,3220,3220,3220,0
20230907,114500,80119730,3220,3220,3220,3220,116
20230907,114400,79746210,3220,3220,3220,3220,0
20230907,114300,79746210,3220,3220,3220,3220,0
20230907,114200,79746210,3220,3220,3220,3220,3
20230907,114100,79736550,3210,3210,3210,3210,0
20230907,114000,79736550,3210,3210,3210,3210,600
20230907,113900,77810550,3225,3225,3225,3225,0
20230907,113800,77810550,3225,3225,3225,3225,0
20230907,113700,77810550,3225,3225,3225,3225,0
20230907,113600,77810550,3225,3225,3225,3225,0
20230907,113500,77810550,3225,3225,3225,3225,0
20230907,113400,77810550,3225,3225,3225,3225,0
20230907,113300,77810550,3225,3225,3225,3225,0
20230907,113200,77810550,3225,3225,3225,3225,24
20230907,113100,77733150,3225,3225,3225,3225,2
20230907,113000,77726700,3220,3220,3220,3220,0
20230907,112900,77726700,3220,3220,3220,3220,0
20230907,112800,77726700,3220,3220,3220,3220,0
20230907,112700,77726700,3220,3220,3220,3220,0
20230907,112600,77726700,3220,3220,3220,3220,0
20230907,112500,77726700,3220,3220,3220,3220,8
20230907,112400,77700940,3220,3220,3220,3220,0
20230907,112300,77700940,3220,3220,3220,3220,0
20230907,112200,77700940,3220,3220,3220,3220,0
20230907,112100,77700940,3220,3220,3220,3220,0
20230907,112000,77700940,3220,3220,3220,3220,2
20230907,111900,77694500,3215,3215,3215,3215,0
20230907,111800,77694500,3215,3215,3215,3215,0
20230907,111700,77694500,3215,3215,3215,3215,0
20230907,111600,77694500,3215,3215,3215,3215,0
20230907,111500,77694500,3215,3215,3215,3215,26
20230907,111400,77610910,3225,3225,3225,3225,0
20230907,111300,77610910,3225,3225,3225,3225,0
20230907,111200,77610910,3225,3225,3225,3225,0
20230907,111100,77610910,3225,3225,3225,3225,0
20230907,111000,77610910,3225,3225,3225,3225,0
20230907,110900,77610910,3225,3225,3225,3225,0
20230907,110800,77610910,3225,3225,3225,3225,0
20230907,110700,77610910,3225,3225,3225,3225,0
20230907,110600,77610910,3225,3225,3225,3225,0
20230907,110500,77610910,3225,3225,3225,3225,0
20230907,110400,77610910,3225,3225,3225,3225,0
20230907,110300,77610910,3225,3225,3225,3225,0
20230907,110200,77610910,3225,3225,3225,3225,0
20230907,110100,77610910,3225,3225,3225,3225,3
20230907,110000,77601235,3225,3225,3225,3225,0
20230907,105900,77601235,3225,3225,3225,3225,0
20230907,105800,77601235,3225,3225,3225,3225,4
20230907,105700,77588335,3225,3225,3225,3225,0
20230907,105600,77588335,3225,3225,3225,3225,1
20230907,105500,77585110,3205,3205,3205,3205,0
20230907,105400,77585110,3205,3205,3205,3205,5
20230907,105300,77569085,3200,3200,3200,3200,0
20230907,105200,77569085,3200,3205,3205,3200,702
20230907,105100,75319440,3205,3225,3225,3205,732
20230907,105000,72972420,3225,3245,3245,3225,1221
20230907,104900,69028500,3250,3250,3250,3250,0
20230907,104800,69028500,3250,3300,3305,3250,704
20230907,104700,66738460,3270,3270,3270,3270,2
20230907,104600,66731920,3270,3270,3270,3270,0
20230907,104500,66731920,3270,3270,3270,3270,3067
20230907,104400,56702830,3270,3300,3310,3270,1023
20230907,104300,53323445,3305,3305,3305,3305,0
20230907,104200,53323445,3305,3305,3305,3305,0
20230907,104100,53323445,3305,3305,3305,3305,0
20230907,104000,53323445,3305,3305,3305,3305,0
20230907,103900,53323445,3305,3305,3305,3305,7
20230907,103800,53300310,3305,3305,3305,3305,0
20230907,103700,53300310,3305,3305,3305,3305,0
20230907,103600,53300310,3305,3305,3305,3305,0
20230907,103500,53300310,3305,3305,3305,3305,0
20230907,103400,53300310,3305,3305,3305,3305,1
20230907,103300,53297005,3310,3305,3310,3305,200
20230907,103200,52635225,3305,3305,3305,3305,0
20230907,103100,52635225,3305,3305,3305,3305,0
20230907,103000,52635225,3305,3305,3305,3305,0
20230907,102900,52635225,3305,3305,3305,3305,0
20230907,102800,52635225,3305,3305,3305,3305,0
20230907,102700,52635225,3305,3295,3305,3295,112
20230907,102600,52265130,3300,3300,3300,3300,0
20230907,102500,52265130,3300,3300,3300,3300,0
20230907,102400,52265130,3300,3275,3300,3275,2
20230907,102300,52258555,3310,3280,3310,3280,5
20230907,102200,52242035,3325,3240,3325,3230,1972
20230907,102100,45750060,3240,3240,3240,3240,4
20230907,102000,45737100,3245,3245,3245,3245,2
20230907,101900,45730610,3250,3250,3250,3250,2
20230907,101800,45724110,3255,3245,3255,3245,2
20230907,101700,45717610,3250,3250,3285,3250,265
20230907,101600,44855975,3250,3250,3250,3250,4
20230907,101500,44842975,3245,3240,3245,3240,683
20230907,101400,42626660,3240,3240,3240,3240,4
20230907,101300,42613700,3240,3265,3265,3240,282
20230907,101200,41696190,3265,3265,3265,3265,1
20230907,101100,41692925,3265,3265,3265,3265,1
20230907,101000,41689660,3270,3270,3305,3270,498
20230907,100900,40061165,3270,3270,3270,3270,1
20230907,100800,40057895,3270,3270,3310,3270,53
20230907,100700,39884035,3270,3270,3270,3270,2
20230907,100600,39877495,3270,3285,3285,3270,283
20230907,100500,38950390,3285,3290,3295,3285,235
20230907,100400,38177905,3315,3315,3320,3285,823
20230907,100300,35453855,3320,3255,3325,3255,4392
20230907,100200,20918340,3250,3205,3250,3205,2555
20230907,100100,12673740,3200,3200,3200,3200,0
20230907,100000,12673740,3200,3200,3200,3200,2
20230907,095900,12667340,3200,3200,3200,3200,37
20230907,095800,12548940,3200,3200,3200,3200,36
20230907,095700,12433740,3170,3200,3200,3170,1000
20230907,095600,9253420,3205,3205,3205,3205,0
20230907,095500,9253420,3205,3205,3205,3205,0
20230907,095400,9253420,3205,3220,3220,3205,419
20230907,095300,7909685,3220,3220,3220,3220,10
20230907,095200,7877485,3220,3220,3220,3220,0
20230907,095100,7877485,3220,3220,3220,3220,0
20230907,095000,7877485,3220,3220,3220,3220,0
20230907,094900,7877485,3220,3220,3220,3220,0
20230907,094800,7877485,3220,3220,3220,3220,1
20230907,094700,7874265,3220,3220,3220,3220,0
20230907,094600,7874265,3220,3220,3220,3220,0
20230907,094500,7874265,3220,3220,3220,3220,10
20230907,094400,7842065,3215,3215,3215,3215,30
20230907,094300,7745615,3215,3215,3215,3215,20
20230907,094200,7681315,3225,3225,3225,3225,178
20230907,094100,7107265,3230,3230,3230,3230,0
20230907,094000,7107265,3230,3230,3230,3230,4
20230907,093900,7094345,3230,3230,3230,3230,0
20230907,093800,7094345,3230,3230,3230,3230,0
20230907,093700,7094345,3230,3230,3230,3230,0
20230907,093600,7094345,3230,3225,3230,3225,16
20230907,093500,7042730,3230,3230,3230,3230,0
20230907,093400,7042730,3230,3230,3230,3230,0
20230907,093300,7042730,3230,3230,3230,3230,167
20230907,093200,6503320,3255,3255,3255,3255,0
20230907,093100,6503320,3255,3255,3255,3255,0
20230907,093000,6503320,3255,3255,3255,3255,0
20230907,092900,6503320,3255,3255,3255,3255,0
20230907,092800,6503320,3255,3255,3255,3255,10
20230907,092700,6470770,3265,3265,3265,3265,0
20230907,092600,6470770,3265,3265,3265,3265,0
20230907,092500,6470770,3265,3265,3265,3265,0
20230907,092400,6470770,3265,3265,3265,3265,19
20230907,092300,6408735,3225,3225,3225,3225,0
20230907,092200,6408735,3225,3225,3225,3225,0
20230907,092100,6408735,3225,3225,3225,3225,0
20230907,092000,6408735,3225,3225,3225,3225,0
20230907,091900,6408735,3225,3225,3225,3225,0
20230907,091800,6408735,3225,3235,3235,3225,153
20230907,091700,5915060,3285,3265,3285,3265,45
20230907,091600,5767925,3270,3250,3270,3250,180
20230907,091500,5180765,3250,3250,3250,3250,1
20230907,091400,5177515,3260,3260,3260,3260,0
20230907,091300,5177515,3260,3260,3260,3260,0
20230907,091200,5177515,3260,3260,3260,3260,0
20230907,091100,5177515,3260,3260,3260,3260,0
20230907,091000,5177515,3260,3250,3260,3250,314
20230907,090900,4155900,3255,3255,3255,3255,0
20230907,090800,4155900,3255,3255,3255,3255,0
20230907,090700,4155900,3255,3240,3255,3240,75
20230907,090600,3912395,3235,3235,3235,3235,0
20230907,090500,3912395,3235,3235,3235,3235,1
20230907,090400,3909160,3235,3235,3235,3235,0
20230907,090300,3909160,3235,3235,3235,3235,0
20230907,090200,3909160,3235,3235,3235,3235,10
20230907,090100,3876810,3220,3215,3220,3215,385
20230907,090000,2637765,3210,3205,3210,3205,823