KissMeData/083790/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,193900,259358445,3345,3345,3345,3345,1404
20230905,193800,259358445,3345,3345,3345,3345,0
20230905,193700,259358445,3345,3345,3345,3345,0
20230905,193600,259358445,3345,3345,3345,3345,0
20230905,193500,259358445,3345,3345,3345,3345,0
20230905,193400,259358445,3345,3345,3345,3345,0
20230905,193300,259358445,3345,3345,3345,3345,0
20230905,193200,259358445,3345,3345,3345,3345,0
20230905,193100,259358445,3345,3345,3345,3345,0
20230905,193000,259358445,3345,3345,3345,3345,0
20230905,192900,259358445,3345,3345,3345,3345,0
20230905,192800,259358445,3345,3345,3345,3345,0
20230905,192700,259358445,3345,3345,3345,3345,0
20230905,192600,259358445,3345,3345,3345,3345,0
20230905,192500,259358445,3345,3345,3345,3345,0
20230905,192400,259358445,3345,3345,3345,3345,0
20230905,192300,259358445,3345,3345,3345,3345,0
20230905,192200,259358445,3345,3345,3345,3345,0
20230905,192100,259358445,3345,3345,3345,3345,0
20230905,192000,259358445,3345,3345,3345,3345,0
20230905,191900,259358445,3345,3345,3345,3345,0
20230905,191800,259358445,3345,3345,3345,3345,0
20230905,191700,259358445,3345,3345,3345,3345,0
20230905,191600,259358445,3345,3345,3345,3345,0
20230905,191500,259358445,3345,3345,3345,3345,0
20230905,191400,259358445,3345,3345,3345,3345,0
20230905,191300,259358445,3345,3345,3345,3345,0
20230905,191200,259358445,3345,3345,3345,3345,0
20230905,191100,259358445,3345,3345,3345,3345,0
20230905,191000,259358445,3345,3345,3345,3345,0
20230905,190900,259358445,3345,3345,3345,3345,1404
20230905,190800,259358445,3345,3345,3345,3345,0
20230905,190700,259358445,3345,3345,3345,3345,0
20230905,190600,259358445,3345,3345,3345,3345,0
20230905,190500,259358445,3345,3345,3345,3345,0
20230905,190400,259358445,3345,3345,3345,3345,0
20230905,190300,259358445,3345,3345,3345,3345,0
20230905,190200,259358445,3345,3345,3345,3345,0
20230905,190100,259358445,3345,3345,3345,3345,0
20230905,190000,259358445,3345,3345,3345,3345,0
20230905,185900,259358445,3345,3345,3345,3345,0
20230905,185800,259358445,3345,3345,3345,3345,0
20230905,185700,259358445,3345,3345,3345,3345,0
20230905,185600,259358445,3345,3345,3345,3345,0
20230905,185500,259358445,3345,3345,3345,3345,0
20230905,185400,259358445,3345,3345,3345,3345,0
20230905,185300,259358445,3345,3345,3345,3345,0
20230905,185200,259358445,3345,3345,3345,3345,0
20230905,185100,259358445,3345,3345,3345,3345,0
20230905,185000,259358445,3345,3345,3345,3345,0
20230905,184900,259358445,3345,3345,3345,3345,0
20230905,184800,259358445,3345,3345,3345,3345,0
20230905,184700,259358445,3345,3345,3345,3345,0
20230905,184600,259358445,3345,3345,3345,3345,0
20230905,184500,259358445,3345,3345,3345,3345,0
20230905,184400,259358445,3345,3345,3345,3345,0
20230905,184300,259358445,3345,3345,3345,3345,0
20230905,184200,259358445,3345,3345,3345,3345,0
20230905,184100,259358445,3345,3345,3345,3345,0
20230905,184000,259358445,3345,3345,3345,3345,0
20230905,183900,259358445,3345,3345,3345,3345,1404
20230905,183800,259358445,3345,3345,3345,3345,0
20230905,183700,259358445,3345,3345,3345,3345,0
20230905,183600,259358445,3345,3345,3345,3345,0
20230905,183500,259358445,3345,3345,3345,3345,0
20230905,183400,259358445,3345,3345,3345,3345,0
20230905,183300,259358445,3345,3345,3345,3345,0
20230905,183200,259358445,3345,3345,3345,3345,0
20230905,183100,259358445,3345,3345,3345,3345,0
20230905,183000,259358445,3345,3345,3345,3345,0
20230905,182900,259358445,3345,3345,3345,3345,0
20230905,182800,259358445,3345,3345,3345,3345,0
20230905,182700,259358445,3345,3345,3345,3345,0
20230905,182600,259358445,3345,3345,3345,3345,0
20230905,182500,259358445,3345,3345,3345,3345,0
20230905,182400,259358445,3345,3345,3345,3345,0
20230905,182300,259358445,3345,3345,3345,3345,0
20230905,182200,259358445,3345,3345,3345,3345,0
20230905,182100,259358445,3345,3345,3345,3345,0
20230905,182000,259358445,3345,3345,3345,3345,0
20230905,181900,259358445,3345,3345,3345,3345,0
20230905,181800,259358445,3345,3345,3345,3345,0
20230905,181700,259358445,3345,3345,3345,3345,0
20230905,181600,259358445,3345,3345,3345,3345,0
20230905,181500,259358445,3345,3345,3345,3345,0
20230905,181400,259358445,3345,3345,3345,3345,0
20230905,181300,259358445,3345,3345,3345,3345,0
20230905,181200,259358445,3345,3345,3345,3345,0
20230905,181100,259358445,3345,3345,3345,3345,0
20230905,181000,259358445,3345,3345,3345,3345,0
20230905,180900,259358445,3345,3345,3345,3345,1404
20230905,180800,259358445,3345,3345,3345,3345,0
20230905,180700,259358445,3345,3345,3345,3345,0
20230905,180600,259358445,3345,3345,3345,3345,0
20230905,180500,259358445,3345,3345,3345,3345,0
20230905,180400,259358445,3345,3345,3345,3345,0
20230905,180300,259358445,3345,3345,3345,3345,0
20230905,180200,259358445,3345,3345,3345,3345,0
20230905,180100,259358445,3345,3345,3345,3345,0
20230905,180000,259358445,3345,3345,3345,3345,0
20230905,175900,259358445,3345,3345,3345,3345,0
20230905,175800,259358445,3345,3345,3345,3345,0
20230905,175700,259358445,3345,3345,3345,3345,0
20230905,175600,259358445,3345,3345,3345,3345,0
20230905,175500,259358445,3345,3345,3345,3345,0
20230905,175400,259358445,3345,3345,3345,3345,0
20230905,175300,259358445,3345,3345,3345,3345,0
20230905,175200,259358445,3345,3345,3345,3345,0
20230905,175100,259358445,3345,3345,3345,3345,0
20230905,175000,259358445,3345,3345,3345,3345,0
20230905,174900,259358445,3345,3345,3345,3345,0
20230905,174800,259358445,3345,3345,3345,3345,0
20230905,174700,259358445,3345,3345,3345,3345,0
20230905,174600,259358445,3345,3345,3345,3345,0
20230905,174500,259358445,3345,3345,3345,3345,0
20230905,174400,259358445,3345,3345,3345,3345,0
20230905,174300,259358445,3345,3345,3345,3345,0
20230905,174200,259358445,3345,3345,3345,3345,0
20230905,174100,259358445,3345,3345,3345,3345,0
20230905,174000,259358445,3345,3345,3345,3345,0
20230905,173900,259358445,3345,3345,3345,3345,1404
20230905,173800,259358445,3345,3345,3345,3345,0
20230905,173700,259358445,3345,3345,3345,3345,0
20230905,173600,259358445,3345,3345,3345,3345,0
20230905,173500,259358445,3345,3345,3345,3345,0
20230905,173400,259358445,3345,3345,3345,3345,0
20230905,173300,259358445,3345,3345,3345,3345,0
20230905,173200,259358445,3345,3345,3345,3345,0
20230905,173100,259358445,3345,3345,3345,3345,0
20230905,173000,259358445,3345,3345,3345,3345,0
20230905,172900,259358445,3345,3345,3345,3345,0
20230905,172800,259358445,3345,3345,3345,3345,0
20230905,172700,259358445,3345,3345,3345,3345,0
20230905,172600,259358445,3345,3345,3345,3345,0
20230905,172500,259358445,3345,3345,3345,3345,0
20230905,172400,259358445,3345,3345,3345,3345,0
20230905,172300,259358445,3345,3345,3345,3345,0
20230905,172200,259358445,3345,3345,3345,3345,0
20230905,172100,259358445,3345,3345,3345,3345,0
20230905,172000,259358445,3345,3345,3345,3345,0
20230905,171900,259358445,3345,3345,3345,3345,0
20230905,171800,259358445,3345,3345,3345,3345,0
20230905,171700,259358445,3345,3345,3345,3345,0
20230905,171600,259358445,3345,3345,3345,3345,0
20230905,171500,259358445,3345,3345,3345,3345,0
20230905,171400,259358445,3345,3345,3345,3345,0
20230905,171300,259358445,3345,3345,3345,3345,0
20230905,171200,259358445,3345,3345,3345,3345,0
20230905,171100,259358445,3345,3345,3345,3345,0
20230905,171000,259358445,3345,3345,3345,3345,0
20230905,170900,259358445,3345,3345,3345,3345,1404
20230905,170800,259358445,3345,3345,3345,3345,0
20230905,170700,259358445,3345,3345,3345,3345,0
20230905,170600,259358445,3345,3345,3345,3345,0
20230905,170500,259358445,3345,3345,3345,3345,0
20230905,170400,259358445,3345,3345,3345,3345,0
20230905,170300,259358445,3345,3345,3345,3345,0
20230905,170200,259358445,3345,3345,3345,3345,0
20230905,170100,259358445,3345,3345,3345,3345,0
20230905,170000,259358445,3345,3345,3345,3345,0
20230905,165900,259358445,3345,3345,3345,3345,0
20230905,165800,259358445,3345,3345,3345,3345,0
20230905,165700,259358445,3345,3345,3345,3345,0
20230905,165600,259358445,3345,3345,3345,3345,0
20230905,165500,259358445,3345,3345,3345,3345,0
20230905,165400,259358445,3345,3345,3345,3345,0
20230905,165300,259358445,3345,3345,3345,3345,0
20230905,165200,259358445,3345,3345,3345,3345,0
20230905,165100,259358445,3345,3345,3345,3345,0
20230905,165000,259358445,3345,3345,3345,3345,0
20230905,164900,259358445,3345,3345,3345,3345,0
20230905,164800,259358445,3345,3345,3345,3345,0
20230905,164700,259358445,3345,3345,3345,3345,0
20230905,164600,259358445,3345,3345,3345,3345,0
20230905,164500,259358445,3345,3345,3345,3345,0
20230905,164400,259358445,3345,3345,3345,3345,0
20230905,164300,259358445,3345,3345,3345,3345,0
20230905,164200,259358445,3345,3345,3345,3345,0
20230905,164100,259358445,3345,3345,3345,3345,0
20230905,164000,259358445,3345,3345,3345,3345,0
20230905,163900,259358445,3345,3345,3345,3345,1404
20230905,163800,259358445,3345,3345,3345,3345,0
20230905,163700,259358445,3345,3345,3345,3345,0
20230905,163600,259358445,3345,3345,3345,3345,0
20230905,163500,259358445,3345,3345,3345,3345,0
20230905,163400,259358445,3345,3345,3345,3345,0
20230905,163300,259358445,3345,3345,3345,3345,0
20230905,163200,259358445,3345,3345,3345,3345,0
20230905,163100,259358445,3345,3345,3345,3345,0
20230905,163000,259358445,3345,3345,3345,3345,0
20230905,162900,259358445,3345,3345,3345,3345,0
20230905,162800,259358445,3345,3345,3345,3345,0
20230905,162700,259358445,3345,3345,3345,3345,0
20230905,162600,259358445,3345,3345,3345,3345,0
20230905,162500,259358445,3345,3345,3345,3345,0
20230905,162400,259358445,3345,3345,3345,3345,0
20230905,162300,259358445,3345,3345,3345,3345,0
20230905,162200,259358445,3345,3345,3345,3345,0
20230905,162100,259358445,3345,3345,3345,3345,0
20230905,162000,259358445,3345,3345,3345,3345,0
20230905,161900,259358445,3345,3345,3345,3345,0
20230905,161800,259358445,3345,3345,3345,3345,0
20230905,161700,259358445,3345,3345,3345,3345,0
20230905,161600,259358445,3345,3345,3345,3345,0
20230905,161500,259358445,3345,3345,3345,3345,0
20230905,161400,259358445,3345,3345,3345,3345,0
20230905,161300,259358445,3345,3345,3345,3345,0
20230905,161200,259358445,3345,3345,3345,3345,0
20230905,161100,259358445,3345,3345,3345,3345,0
20230905,161000,259358445,3345,3345,3345,3345,0
20230905,160900,259358445,3345,3345,3345,3345,1404
20230905,160800,259358445,3345,3345,3345,3345,0
20230905,160700,259358445,3345,3345,3345,3345,0
20230905,160600,259358445,3345,3345,3345,3345,0
20230905,160500,259358445,3345,3345,3345,3345,0
20230905,160400,259358445,3345,3345,3345,3345,0
20230905,160300,259358445,3345,3345,3345,3345,0
20230905,160200,259358445,3345,3345,3345,3345,0
20230905,160100,259358445,3345,3345,3345,3345,0
20230905,160000,259358445,3345,3345,3345,3345,0
20230905,155900,259358445,3345,3345,3345,3345,0
20230905,155800,259358445,3345,3345,3345,3345,0
20230905,155700,259358445,3345,3345,3345,3345,0
20230905,155600,259358445,3345,3345,3345,3345,0
20230905,155500,259358445,3345,3345,3345,3345,0
20230905,155400,259358445,3345,3345,3345,3345,0
20230905,155300,259358445,3345,3345,3345,3345,0
20230905,155200,259358445,3345,3345,3345,3345,0
20230905,155100,259358445,3345,3345,3345,3345,0
20230905,155000,259358445,3345,3345,3345,3345,0
20230905,154900,259358445,3345,3345,3345,3345,0
20230905,154800,259358445,3345,3345,3345,3345,0
20230905,154700,259358445,3345,3345,3345,3345,0
20230905,154600,259358445,3345,3345,3345,3345,0
20230905,154500,259358445,3345,3345,3345,3345,0
20230905,154400,259358445,3345,3345,3345,3345,0
20230905,154300,259358445,3345,3345,3345,3345,0
20230905,154200,259358445,3345,3345,3345,3345,0
20230905,154100,259358445,3345,3345,3345,3345,0
20230905,154000,259358445,3345,3345,3345,3345,0
20230905,153900,259358445,3345,3345,3345,3345,1404
20230905,153800,259358445,3345,3345,3345,3345,0
20230905,153700,259358445,3345,3345,3345,3345,0
20230905,153600,259358445,3345,3345,3345,3345,0
20230905,153500,259358445,3345,3345,3345,3345,0
20230905,153400,259358445,3345,3345,3345,3345,0
20230905,153300,259358445,3345,3345,3345,3345,0
20230905,153200,259358445,3345,3345,3345,3345,0
20230905,153100,259358445,3345,3345,3345,3345,0
20230905,153000,259358445,3345,3345,3345,3345,1404
20230905,152900,254662065,3335,3335,3335,3335,0
20230905,152800,254662065,3335,3335,3335,3335,0
20230905,152700,254662065,3335,3335,3335,3335,0
20230905,152600,254662065,3335,3335,3335,3335,0
20230905,152500,254662065,3335,3335,3335,3335,0
20230905,152400,254662065,3335,3335,3335,3335,0
20230905,152300,254662065,3335,3335,3335,3335,0
20230905,152200,254662065,3335,3335,3335,3335,0
20230905,152100,254662065,3335,3335,3335,3335,0
20230905,152000,254662065,3335,3335,3335,3335,0
20230905,151900,254662065,3335,3325,3335,3325,71
20230905,151800,254425300,3320,3320,3320,3320,3
20230905,151700,254415340,3340,3340,3340,3340,0
20230905,151600,254415340,3340,3320,3340,3320,877
20230905,151500,251501820,3320,3320,3320,3320,1
20230905,151400,251498500,3340,3340,3340,3340,0
20230905,151300,251498500,3340,3340,3340,3340,0
20230905,151200,251498500,3340,3340,3340,3340,0
20230905,151100,251498500,3340,3330,3340,3330,104
20230905,151000,251151185,3335,3335,3335,3335,93
20230905,150900,250841030,3340,3335,3340,3335,30
20230905,150800,250740835,3340,3335,3340,3335,200
20230905,150700,250072840,3340,3335,3340,3335,102
20230905,150600,249732175,3335,3315,3335,3315,14
20230905,150500,249685560,3310,3330,3340,3310,40
20230905,150400,249552280,3340,3305,3340,3305,1485
20230905,150300,244616265,3295,3295,3325,3295,1436
20230905,150200,239853105,3300,3290,3300,3290,2000
20230905,150100,233262010,3290,3290,3290,3290,10
20230905,150000,233229110,3290,3290,3290,3285,53
20230905,145900,233054745,3285,3285,3285,3285,676
20230905,145800,230834085,3280,3280,3280,3280,0
20230905,145700,230834085,3280,3280,3280,3280,24
20230905,145600,230755365,3280,3280,3280,3280,0
20230905,145500,230755365,3280,3280,3280,3280,50
20230905,145400,230591365,3280,3280,3280,3280,100
20230905,145300,230263365,3280,3280,3280,3280,0
20230905,145200,230263365,3280,3280,3280,3280,192
20230905,145100,229633605,3280,3275,3280,3275,435
20230905,145000,228208465,3275,3275,3275,3270,105
20230905,144900,227864595,3275,3270,3275,3270,1312
20230905,144800,223571870,3265,3265,3265,3265,0
20230905,144700,223571870,3265,3265,3265,3265,12
20230905,144600,223532690,3265,3265,3265,3265,0
20230905,144500,223532690,3265,3250,3265,3250,867
20230905,144400,220704270,3245,3245,3245,3245,0
20230905,144300,220704270,3245,3245,3245,3245,0
20230905,144200,220704270,3245,3245,3245,3245,0
20230905,144100,220704270,3245,3245,3245,3245,1
20230905,144000,220701025,3255,3255,3255,3255,0
20230905,143900,220701025,3255,3255,3255,3255,0
20230905,143800,220701025,3255,3255,3255,3255,0
20230905,143700,220701025,3255,3255,3255,3255,0
20230905,143600,220701025,3255,3255,3255,3255,4
20230905,143500,220688005,3255,3255,3255,3255,0
20230905,143400,220688005,3255,3255,3255,3255,0
20230905,143300,220688005,3255,3255,3255,3255,0
20230905,143200,220688005,3255,3255,3255,3255,0
20230905,143100,220688005,3255,3250,3255,3250,200
20230905,143000,220037395,3250,3250,3250,3250,247
20230905,142900,219234645,3250,3250,3250,3250,0
20230905,142800,219234645,3250,3250,3250,3250,0
20230905,142700,219234645,3250,3250,3250,3250,73
20230905,142600,218997395,3245,3245,3245,3245,0
20230905,142500,218997395,3245,3245,3245,3245,0
20230905,142400,218997395,3245,3245,3245,3245,0
20230905,142300,218997395,3245,3245,3245,3245,0
20230905,142200,218997395,3245,3245,3245,3245,2
20230905,142100,218990905,3245,3245,3245,3245,58
20230905,142000,218802695,3250,3250,3250,3250,13
20230905,141900,218760445,3250,3230,3250,3230,1592
20230905,141800,213599425,3225,3220,3225,3220,2367
20230905,141700,205968530,3220,3225,3225,3210,4901
20230905,141600,190228920,3210,3240,3240,3210,4665
20230905,141500,175196945,3245,3245,3245,3245,0
20230905,141400,175196945,3245,3245,3245,3245,0
20230905,141300,175196945,3245,3245,3245,3245,0
20230905,141200,175196945,3245,3245,3245,3245,0
20230905,141100,175196945,3245,3245,3245,3245,0
20230905,141000,175196945,3245,3245,3245,3245,443
20230905,140900,173759410,3250,3250,3250,3250,0
20230905,140800,173759410,3250,3250,3250,3250,0
20230905,140700,173759410,3250,3250,3250,3250,0
20230905,140600,173759410,3250,3250,3250,3250,0
20230905,140500,173759410,3250,3250,3250,3250,21
20230905,140400,173691160,3245,3245,3245,3245,0
20230905,140300,173691160,3245,3245,3245,3245,0
20230905,140200,173691160,3245,3245,3245,3245,0
20230905,140100,173691160,3245,3245,3245,3245,0
20230905,140000,173691160,3245,3245,3245,3245,0
20230905,135900,173691160,3245,3245,3245,3245,3
20230905,135800,173681425,3250,3250,3250,3250,0
20230905,135700,173681425,3250,3250,3250,3250,0
20230905,135600,173681425,3250,3250,3250,3250,0
20230905,135500,173681425,3250,3250,3250,3250,0
20230905,135400,173681425,3250,3250,3250,3250,0
20230905,135300,173681425,3250,3250,3250,3250,0
20230905,135200,173681425,3250,3250,3250,3250,0
20230905,135100,173681425,3250,3250,3250,3250,1
20230905,135000,173678175,3250,3250,3250,3250,11
20230905,134900,173642425,3250,3250,3250,3250,20
20230905,134800,173577425,3245,3245,3245,3245,730
20230905,134700,171208575,3245,3245,3245,3245,20
20230905,134600,171143675,3250,3250,3250,3250,0
20230905,134500,171143675,3250,3250,3250,3250,0
20230905,134400,171143675,3250,3250,3250,3250,0
20230905,134300,171143675,3250,3250,3250,3250,1
20230905,134200,171140425,3250,3250,3250,3250,0
20230905,134100,171140425,3250,3250,3250,3250,0
20230905,134000,171140425,3250,3250,3250,3250,0
20230905,133900,171140425,3250,3250,3250,3250,3
20230905,133800,171130675,3245,3245,3245,3245,0
20230905,133700,171130675,3245,3245,3245,3245,1
20230905,133600,171127430,3240,3240,3240,3240,0
20230905,133500,171127430,3240,3240,3240,3240,0
20230905,133400,171127430,3240,3240,3240,3240,0
20230905,133300,171127430,3240,3240,3240,3240,1
20230905,133200,171124190,3250,3250,3250,3250,0
20230905,133100,171124190,3250,3250,3250,3250,20
20230905,133000,171059190,3250,3250,3250,3250,0
20230905,132900,171059190,3250,3250,3250,3250,0
20230905,132800,171059190,3250,3250,3250,3250,0
20230905,132700,171059190,3250,3250,3250,3250,0
20230905,132600,171059190,3250,3250,3250,3250,0
20230905,132500,171059190,3250,3250,3250,3250,0
20230905,132400,171059190,3250,3250,3250,3250,1
20230905,132300,171055940,3250,3245,3250,3245,2
20230905,132200,171049445,3240,3240,3240,3240,0
20230905,132100,171049445,3240,3240,3240,3240,0
20230905,132000,171049445,3240,3240,3240,3240,0
20230905,131900,171049445,3240,3240,3240,3240,0
20230905,131800,171049445,3240,3240,3240,3240,0
20230905,131700,171049445,3240,3240,3240,3240,0
20230905,131600,171049445,3240,3240,3240,3240,0
20230905,131500,171049445,3240,3240,3240,3240,0
20230905,131400,171049445,3240,3250,3250,3240,5032
20230905,131300,154743735,3250,3250,3250,3250,0
20230905,131200,154743735,3250,3250,3250,3250,0
20230905,131100,154743735,3250,3250,3250,3250,1200
20230905,131000,150843735,3250,3250,3250,3250,0
20230905,130900,150843735,3250,3250,3250,3250,0
20230905,130800,150843735,3250,3250,3250,3250,0
20230905,130700,150843735,3250,3250,3250,3250,537
20230905,130600,149098485,3250,3250,3250,3250,0
20230905,130500,149098485,3250,3250,3250,3250,200
20230905,130400,148448485,3250,3250,3250,3250,0
20230905,130300,148448485,3250,3250,3250,3250,0
20230905,130200,148448485,3250,3250,3250,3250,6
20230905,130100,148428985,3250,3250,3250,3250,0
20230905,130000,148428985,3250,3250,3250,3250,0
20230905,125900,148428985,3250,3250,3250,3250,0
20230905,125800,148428985,3250,3250,3250,3250,0
20230905,125700,148428985,3250,3250,3250,3250,0
20230905,125600,148428985,3250,3250,3250,3250,0
20230905,125500,148428985,3250,3250,3250,3250,0
20230905,125400,148428985,3250,3250,3250,3250,0
20230905,125300,148428985,3250,3250,3250,3250,0
20230905,125200,148428985,3250,3250,3250,3250,0
20230905,125100,148428985,3250,3250,3250,3250,0
20230905,125000,148428985,3250,3250,3250,3250,1133
20230905,124900,144746735,3250,3250,3250,3250,17
20230905,124800,144691485,3255,3255,3255,3255,0
20230905,124700,144691485,3255,3255,3255,3255,0
20230905,124600,144691485,3255,3255,3255,3255,0
20230905,124500,144691485,3255,3255,3255,3255,0
20230905,124400,144691485,3255,3255,3255,3255,60
20230905,124300,144496185,3255,3255,3255,3255,13
20230905,124200,144453870,3255,3255,3255,3255,43
20230905,124100,144313905,3255,3255,3255,3255,1384
20230905,124000,139808985,3255,3255,3255,3255,0
20230905,123900,139808985,3255,3255,3255,3255,0
20230905,123800,139808985,3255,3255,3255,3255,0
20230905,123700,139808985,3255,3255,3255,3255,0
20230905,123600,139808985,3255,3255,3255,3255,0
20230905,123500,139808985,3255,3255,3255,3255,0
20230905,123400,139808985,3255,3255,3255,3255,2
20230905,123300,139802475,3250,3250,3250,3250,0
20230905,123200,139802475,3250,3250,3250,3250,500
20230905,123100,138177475,3250,3250,3250,3250,0
20230905,123000,138177475,3250,3250,3250,3250,200
20230905,122900,137527475,3250,3250,3250,3250,0
20230905,122800,137527475,3250,3250,3250,3250,1005
20230905,122700,134261225,3255,3255,3255,3255,0
20230905,122600,134261225,3255,3255,3255,3255,0
20230905,122500,134261225,3255,3255,3255,3255,0
20230905,122400,134261225,3255,3255,3255,3255,0
20230905,122300,134261225,3255,3255,3255,3255,0
20230905,122200,134261225,3255,3255,3255,3255,0
20230905,122100,134261225,3255,3255,3255,3255,0
20230905,122000,134261225,3255,3255,3255,3255,0
20230905,121900,134261225,3255,3255,3255,3255,0
20230905,121800,134261225,3255,3255,3255,3255,0
20230905,121700,134261225,3255,3255,3255,3250,1971
20230905,121600,127855195,3260,3275,3275,3260,61
20230905,121500,127656275,3275,3275,3275,3275,0
20230905,121400,127656275,3275,3275,3275,3275,0
20230905,121300,127656275,3275,3275,3275,3275,0
20230905,121200,127656275,3275,3280,3280,3265,1385
20230905,121100,123131395,3275,3260,3300,3260,4081
20230905,121000,109765025,3255,3255,3255,3255,0
20230905,120900,109765025,3255,3255,3255,3255,0
20230905,120800,109765025,3255,3255,3255,3255,1000
20230905,120700,106510025,3255,3255,3255,3255,0
20230905,120600,106510025,3255,3255,3255,3255,0
20230905,120500,106510025,3255,3255,3255,3255,1
20230905,120400,106506770,3250,3250,3250,3250,20
20230905,120300,106441770,3250,3250,3250,3250,100
20230905,120200,106116770,3250,3250,3250,3250,300
20230905,120100,105141770,3255,3255,3255,3255,0
20230905,120000,105141770,3255,3255,3255,3255,18
20230905,115900,105083180,3255,3255,3255,3255,0
20230905,115800,105083180,3255,3255,3255,3255,0
20230905,115700,105083180,3255,3255,3255,3255,0
20230905,115600,105083180,3255,3255,3255,3255,0
20230905,115500,105083180,3255,3255,3255,3255,6
20230905,115400,105063650,3255,3255,3255,3255,0
20230905,115300,105063650,3255,3255,3255,3255,0
20230905,115200,105063650,3255,3255,3255,3255,0
20230905,115100,105063650,3255,3255,3255,3255,0
20230905,115000,105063650,3255,3255,3255,3255,0
20230905,114900,105063650,3255,3255,3255,3255,0
20230905,114800,105063650,3255,3255,3255,3255,1
20230905,114700,105060395,3260,3260,3260,3260,0
20230905,114600,105060395,3260,3260,3260,3260,0
20230905,114500,105060395,3260,3260,3260,3260,0
20230905,114400,105060395,3260,3260,3260,3260,0
20230905,114300,105060395,3260,3260,3260,3260,0
20230905,114200,105060395,3260,3260,3260,3260,0
20230905,114100,105060395,3260,3260,3260,3260,0
20230905,114000,105060395,3260,3260,3260,3260,0
20230905,113900,105060395,3260,3260,3260,3260,0
20230905,113800,105060395,3260,3260,3260,3260,0
20230905,113700,105060395,3260,3260,3260,3260,0
20230905,113600,105060395,3260,3260,3260,3260,0
20230905,113500,105060395,3260,3260,3260,3260,0
20230905,113400,105060395,3260,3260,3260,3260,0
20230905,113300,105060395,3260,3260,3260,3260,0
20230905,113200,105060395,3260,3260,3260,3260,0
20230905,113100,105060395,3260,3260,3260,3260,0
20230905,113000,105060395,3260,3260,3260,3260,0
20230905,112900,105060395,3260,3260,3260,3260,0
20230905,112800,105060395,3260,3260,3260,3260,0
20230905,112700,105060395,3260,3260,3260,3260,0
20230905,112600,105060395,3260,3260,3260,3260,0
20230905,112500,105060395,3260,3260,3260,3260,1
20230905,112400,105057135,3260,3260,3260,3260,0
20230905,112300,105057135,3260,3260,3260,3260,0
20230905,112200,105057135,3260,3260,3260,3260,0
20230905,112100,105057135,3260,3260,3260,3260,0
20230905,112000,105057135,3260,3260,3260,3260,0
20230905,111900,105057135,3260,3260,3260,3260,431
20230905,111800,103652075,3260,3260,3260,3260,0
20230905,111700,103652075,3260,3260,3260,3260,0
20230905,111600,103652075,3260,3260,3260,3255,4931
20230905,111500,87601655,3255,3255,3255,3255,4
20230905,111400,87588635,3255,3255,3255,3255,94
20230905,111300,87282665,3250,3250,3250,3250,0
20230905,111200,87282665,3250,3250,3250,3250,0
20230905,111100,87282665,3250,3250,3250,3250,0
20230905,111000,87282665,3250,3250,3250,3250,0
20230905,110900,87282665,3250,3250,3250,3250,30
20230905,110800,87185165,3245,3245,3245,3245,0
20230905,110700,87185165,3245,3245,3245,3245,0
20230905,110600,87185165,3245,3245,3245,3245,0
20230905,110500,87185165,3245,3245,3245,3245,0
20230905,110400,87185165,3245,3245,3245,3245,0
20230905,110300,87185165,3245,3245,3245,3245,1
20230905,110200,87181920,3255,3255,3255,3255,90
20230905,110100,86888970,3255,3255,3255,3255,0
20230905,110000,86888970,3255,3255,3255,3255,0
20230905,105900,86888970,3255,3255,3255,3255,0
20230905,105800,86888970,3255,3255,3255,3255,1000
20230905,105700,83633970,3255,3255,3255,3255,0
20230905,105600,83633970,3255,3255,3255,3255,0
20230905,105500,83633970,3255,3255,3255,3255,0
20230905,105400,83633970,3255,3255,3255,3255,0
20230905,105300,83633970,3255,3255,3255,3255,0
20230905,105200,83633970,3255,3255,3255,3255,0
20230905,105100,83633970,3255,3255,3255,3255,0
20230905,105000,83633970,3255,3255,3255,3255,0
20230905,104900,83633970,3255,3255,3255,3255,0
20230905,104800,83633970,3255,3255,3255,3255,0
20230905,104700,83633970,3255,3255,3255,3255,0
20230905,104600,83633970,3255,3255,3255,3255,0
20230905,104500,83633970,3255,3255,3255,3255,207
20230905,104400,82960185,3255,3255,3255,3255,0
20230905,104300,82960185,3255,3255,3255,3255,1000
20230905,104200,79705185,3255,3255,3255,3255,0
20230905,104100,79705185,3255,3255,3255,3255,0
20230905,104000,79705185,3255,3255,3255,3255,1
20230905,103900,79701930,3235,3235,3235,3235,0
20230905,103800,79701930,3235,3240,3240,3235,1800
20230905,103700,73878880,3245,3250,3250,3245,23
20230905,103600,73804180,3250,3250,3250,3250,0
20230905,103500,73804180,3250,3250,3250,3250,0
20230905,103400,73804180,3250,3250,3250,3250,0
20230905,103300,73804180,3250,3250,3250,3250,0
20230905,103200,73804180,3250,3250,3250,3250,100
20230905,103100,73479180,3250,3250,3250,3250,0
20230905,103000,73479180,3250,3240,3255,3240,1605
20230905,102900,68276720,3235,3235,3235,3235,299
20230905,102800,67309455,3240,3240,3240,3240,0
20230905,102700,67309455,3240,3240,3240,3240,0
20230905,102600,67309455,3240,3240,3240,3240,21
20230905,102500,67241415,3245,3255,3275,3245,2257
20230905,102400,59896825,3255,3255,3255,3255,83
20230905,102300,59626660,3250,3250,3250,3250,0
20230905,102200,59626660,3250,3250,3250,3250,0
20230905,102100,59626660,3250,3250,3250,3250,0
20230905,102000,59626660,3250,3250,3250,3250,0
20230905,101900,59626660,3250,3250,3250,3250,0
20230905,101800,59626660,3250,3250,3250,3250,0
20230905,101700,59626660,3250,3250,3250,3250,0
20230905,101600,59626660,3250,3250,3250,3250,0
20230905,101500,59626660,3250,3250,3250,3250,0
20230905,101400,59626660,3250,3250,3250,3250,0
20230905,101300,59626660,3250,3250,3250,3250,0
20230905,101200,59626660,3250,3250,3250,3250,0
20230905,101100,59626660,3250,3250,3250,3250,0
20230905,101000,59626660,3250,3250,3250,3250,0
20230905,100900,59626660,3250,3250,3250,3250,0
20230905,100800,59626660,3250,3250,3250,3250,0
20230905,100700,59626660,3250,3250,3250,3250,0
20230905,100600,59626660,3250,3250,3250,3250,0
20230905,100500,59626660,3250,3250,3250,3250,0
20230905,100400,59626660,3250,3250,3250,3250,1
20230905,100300,59623410,3250,3250,3280,3250,61
20230905,100200,59424940,3235,3235,3235,3235,0
20230905,100100,59424940,3235,3235,3235,3235,0
20230905,100000,59424940,3235,3235,3235,3235,0
20230905,095900,59424940,3235,3235,3235,3235,96
20230905,095800,59114380,3235,3235,3235,3235,0
20230905,095700,59114380,3235,3235,3235,3235,0
20230905,095600,59114380,3235,3235,3235,3235,0
20230905,095500,59114380,3235,3240,3240,3235,437
20230905,095400,57700660,3250,3250,3250,3250,0
20230905,095300,57700660,3250,3250,3250,3250,30
20230905,095200,57603160,3230,3235,3235,3230,37
20230905,095100,57483500,3240,3240,3240,3240,18
20230905,095000,57425180,3250,3250,3250,3250,0
20230905,094900,57425180,3250,3250,3250,3250,0
20230905,094800,57425180,3250,3250,3250,3250,0
20230905,094700,57425180,3250,3250,3250,3250,0
20230905,094600,57425180,3250,3250,3250,3250,400
20230905,094500,56125180,3250,3235,3250,3235,4
20230905,094400,56112225,3240,3240,3240,3240,0
20230905,094300,56112225,3240,3240,3240,3240,103
20230905,094200,55778505,3250,3250,3250,3250,0
20230905,094100,55778505,3250,3250,3250,3250,70
20230905,094000,55551005,3250,3250,3250,3250,0
20230905,093900,55551005,3250,3250,3250,3250,0
20230905,093800,55551005,3250,3235,3250,3235,30
20230905,093700,55453940,3235,3235,3235,3235,0
20230905,093600,55453940,3235,3235,3235,3235,300
20230905,093500,54483440,3245,3245,3245,3245,0
20230905,093400,54483440,3245,3245,3245,3245,2
20230905,093300,54476950,3230,3235,3240,3230,662
20230905,093200,52333110,3235,3220,3235,3220,1342
20230905,093100,48010545,3220,3220,3220,3220,3
20230905,093000,48000885,3205,3220,3225,3205,561
20230905,092900,46201030,3220,3230,3230,3220,1527
20230905,092800,41283415,3230,3230,3230,3230,100
20230905,092700,40960415,3235,3235,3235,3235,24
20230905,092600,40882775,3230,3230,3230,3230,0
20230905,092500,40882775,3230,3235,3235,3230,127
20230905,092400,40471990,3240,3240,3240,3240,9
20230905,092300,40442830,3240,3240,3240,3240,0
20230905,092200,40442830,3240,3240,3240,3240,0
20230905,092100,40442830,3240,3240,3255,3240,125
20230905,092000,40037595,3250,3250,3250,3250,113
20230905,091900,39670345,3250,3250,3250,3250,0
20230905,091800,39670345,3250,3250,3250,3250,0
20230905,091700,39670345,3250,3250,3250,3250,0
20230905,091600,39670345,3250,3245,3250,3245,1129
20230905,091500,36006450,3225,3230,3230,3225,4
20230905,091400,35993545,3245,3245,3245,3245,300
20230905,091300,35020045,3225,3225,3225,3220,2125
20230905,091200,28170615,3230,3240,3240,3230,144
20230905,091100,27704360,3240,3240,3240,3240,166
20230905,091000,27166520,3240,3250,3250,3240,874
20230905,090900,24334495,3255,3270,3270,3255,2969
20230905,090800,14647075,3280,3280,3280,3275,32
20230905,090700,14542190,3295,3295,3295,3285,2513
20230905,090600,6262745,3290,3290,3290,3290,0
20230905,090500,6262745,3290,3280,3290,3280,1261
20230905,090400,2115380,3280,3275,3285,3270,236
20230905,090300,1343220,3270,3270,3270,3270,10
20230905,090200,1310520,3260,3260,3260,3260,59
20230905,090100,1118180,3260,3260,3260,3260,0
20230905,090000,1118180,3260,3260,3260,3260,343