KissMeData/085910/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,193900,36446545,3905,3905,3905,3905,132
20230904,193800,36446545,3905,3905,3905,3905,0
20230904,193700,36446545,3905,3905,3905,3905,0
20230904,193600,36446545,3905,3905,3905,3905,0
20230904,193500,36446545,3905,3905,3905,3905,0
20230904,193400,36446545,3905,3905,3905,3905,0
20230904,193300,36446545,3905,3905,3905,3905,0
20230904,193200,36446545,3905,3905,3905,3905,0
20230904,193100,36446545,3905,3905,3905,3905,0
20230904,193000,36446545,3905,3905,3905,3905,0
20230904,192900,36446545,3905,3905,3905,3905,0
20230904,192800,36446545,3905,3905,3905,3905,0
20230904,192700,36446545,3905,3905,3905,3905,0
20230904,192600,36446545,3905,3905,3905,3905,0
20230904,192500,36446545,3905,3905,3905,3905,0
20230904,192400,36446545,3905,3905,3905,3905,0
20230904,192300,36446545,3905,3905,3905,3905,0
20230904,192200,36446545,3905,3905,3905,3905,0
20230904,192100,36446545,3905,3905,3905,3905,0
20230904,192000,36446545,3905,3905,3905,3905,0
20230904,191900,36446545,3905,3905,3905,3905,0
20230904,191800,36446545,3905,3905,3905,3905,0
20230904,191700,36446545,3905,3905,3905,3905,0
20230904,191600,36446545,3905,3905,3905,3905,0
20230904,191500,36446545,3905,3905,3905,3905,0
20230904,191400,36446545,3905,3905,3905,3905,0
20230904,191300,36446545,3905,3905,3905,3905,0
20230904,191200,36446545,3905,3905,3905,3905,0
20230904,191100,36446545,3905,3905,3905,3905,0
20230904,191000,36446545,3905,3905,3905,3905,0
20230904,190900,36446545,3905,3905,3905,3905,132
20230904,190800,36446545,3905,3905,3905,3905,0
20230904,190700,36446545,3905,3905,3905,3905,0
20230904,190600,36446545,3905,3905,3905,3905,0
20230904,190500,36446545,3905,3905,3905,3905,0
20230904,190400,36446545,3905,3905,3905,3905,0
20230904,190300,36446545,3905,3905,3905,3905,0
20230904,190200,36446545,3905,3905,3905,3905,0
20230904,190100,36446545,3905,3905,3905,3905,0
20230904,190000,36446545,3905,3905,3905,3905,0
20230904,185900,36446545,3905,3905,3905,3905,0
20230904,185800,36446545,3905,3905,3905,3905,0
20230904,185700,36446545,3905,3905,3905,3905,0
20230904,185600,36446545,3905,3905,3905,3905,0
20230904,185500,36446545,3905,3905,3905,3905,0
20230904,185400,36446545,3905,3905,3905,3905,0
20230904,185300,36446545,3905,3905,3905,3905,0
20230904,185200,36446545,3905,3905,3905,3905,0
20230904,185100,36446545,3905,3905,3905,3905,0
20230904,185000,36446545,3905,3905,3905,3905,0
20230904,184900,36446545,3905,3905,3905,3905,0
20230904,184800,36446545,3905,3905,3905,3905,0
20230904,184700,36446545,3905,3905,3905,3905,0
20230904,184600,36446545,3905,3905,3905,3905,0
20230904,184500,36446545,3905,3905,3905,3905,0
20230904,184400,36446545,3905,3905,3905,3905,0
20230904,184300,36446545,3905,3905,3905,3905,0
20230904,184200,36446545,3905,3905,3905,3905,0
20230904,184100,36446545,3905,3905,3905,3905,0
20230904,184000,36446545,3905,3905,3905,3905,0
20230904,183900,36446545,3905,3905,3905,3905,132
20230904,183800,36446545,3905,3905,3905,3905,0
20230904,183700,36446545,3905,3905,3905,3905,0
20230904,183600,36446545,3905,3905,3905,3905,0
20230904,183500,36446545,3905,3905,3905,3905,0
20230904,183400,36446545,3905,3905,3905,3905,0
20230904,183300,36446545,3905,3905,3905,3905,0
20230904,183200,36446545,3905,3905,3905,3905,0
20230904,183100,36446545,3905,3905,3905,3905,0
20230904,183000,36446545,3905,3905,3905,3905,0
20230904,182900,36446545,3905,3905,3905,3905,0
20230904,182800,36446545,3905,3905,3905,3905,0
20230904,182700,36446545,3905,3905,3905,3905,0
20230904,182600,36446545,3905,3905,3905,3905,0
20230904,182500,36446545,3905,3905,3905,3905,0
20230904,182400,36446545,3905,3905,3905,3905,0
20230904,182300,36446545,3905,3905,3905,3905,0
20230904,182200,36446545,3905,3905,3905,3905,0
20230904,182100,36446545,3905,3905,3905,3905,0
20230904,182000,36446545,3905,3905,3905,3905,0
20230904,181900,36446545,3905,3905,3905,3905,0
20230904,181800,36446545,3905,3905,3905,3905,0
20230904,181700,36446545,3905,3905,3905,3905,0
20230904,181600,36446545,3905,3905,3905,3905,0
20230904,181500,36446545,3905,3905,3905,3905,0
20230904,181400,36446545,3905,3905,3905,3905,0
20230904,181300,36446545,3905,3905,3905,3905,0
20230904,181200,36446545,3905,3905,3905,3905,0
20230904,181100,36446545,3905,3905,3905,3905,0
20230904,181000,36446545,3905,3905,3905,3905,0
20230904,180900,36446545,3905,3905,3905,3905,132
20230904,180800,36446545,3905,3905,3905,3905,0
20230904,180700,36446545,3905,3905,3905,3905,0
20230904,180600,36446545,3905,3905,3905,3905,0
20230904,180500,36446545,3905,3905,3905,3905,0
20230904,180400,36446545,3905,3905,3905,3905,0
20230904,180300,36446545,3905,3905,3905,3905,0
20230904,180200,36446545,3905,3905,3905,3905,0
20230904,180100,36446545,3905,3905,3905,3905,0
20230904,180000,36446545,3905,3905,3905,3905,0
20230904,175900,36446545,3905,3905,3905,3905,0
20230904,175800,36446545,3905,3905,3905,3905,0
20230904,175700,36446545,3905,3905,3905,3905,0
20230904,175600,36446545,3905,3905,3905,3905,0
20230904,175500,36446545,3905,3905,3905,3905,0
20230904,175400,36446545,3905,3905,3905,3905,0
20230904,175300,36446545,3905,3905,3905,3905,0
20230904,175200,36446545,3905,3905,3905,3905,0
20230904,175100,36446545,3905,3905,3905,3905,0
20230904,175000,36446545,3905,3905,3905,3905,0
20230904,174900,36446545,3905,3905,3905,3905,0
20230904,174800,36446545,3905,3905,3905,3905,0
20230904,174700,36446545,3905,3905,3905,3905,0
20230904,174600,36446545,3905,3905,3905,3905,0
20230904,174500,36446545,3905,3905,3905,3905,0
20230904,174400,36446545,3905,3905,3905,3905,0
20230904,174300,36446545,3905,3905,3905,3905,0
20230904,174200,36446545,3905,3905,3905,3905,0
20230904,174100,36446545,3905,3905,3905,3905,0
20230904,174000,36446545,3905,3905,3905,3905,0
20230904,173900,36446545,3905,3905,3905,3905,132
20230904,173800,36446545,3905,3905,3905,3905,0
20230904,173700,36446545,3905,3905,3905,3905,0
20230904,173600,36446545,3905,3905,3905,3905,0
20230904,173500,36446545,3905,3905,3905,3905,0
20230904,173400,36446545,3905,3905,3905,3905,0
20230904,173300,36446545,3905,3905,3905,3905,0
20230904,173200,36446545,3905,3905,3905,3905,0
20230904,173100,36446545,3905,3905,3905,3905,0
20230904,173000,36446545,3905,3905,3905,3905,0
20230904,172900,36446545,3905,3905,3905,3905,0
20230904,172800,36446545,3905,3905,3905,3905,0
20230904,172700,36446545,3905,3905,3905,3905,0
20230904,172600,36446545,3905,3905,3905,3905,0
20230904,172500,36446545,3905,3905,3905,3905,0
20230904,172400,36446545,3905,3905,3905,3905,0
20230904,172300,36446545,3905,3905,3905,3905,0
20230904,172200,36446545,3905,3905,3905,3905,0
20230904,172100,36446545,3905,3905,3905,3905,0
20230904,172000,36446545,3905,3905,3905,3905,0
20230904,171900,36446545,3905,3905,3905,3905,0
20230904,171800,36446545,3905,3905,3905,3905,0
20230904,171700,36446545,3905,3905,3905,3905,0
20230904,171600,36446545,3905,3905,3905,3905,0
20230904,171500,36446545,3905,3905,3905,3905,0
20230904,171400,36446545,3905,3905,3905,3905,0
20230904,171300,36446545,3905,3905,3905,3905,0
20230904,171200,36446545,3905,3905,3905,3905,0
20230904,171100,36446545,3905,3905,3905,3905,0
20230904,171000,36446545,3905,3905,3905,3905,0
20230904,170900,36446545,3905,3905,3905,3905,132
20230904,170800,36446545,3905,3905,3905,3905,0
20230904,170700,36446545,3905,3905,3905,3905,0
20230904,170600,36446545,3905,3905,3905,3905,0
20230904,170500,36446545,3905,3905,3905,3905,0
20230904,170400,36446545,3905,3905,3905,3905,0
20230904,170300,36446545,3905,3905,3905,3905,0
20230904,170200,36446545,3905,3905,3905,3905,0
20230904,170100,36446545,3905,3905,3905,3905,0
20230904,170000,36446545,3905,3905,3905,3905,0
20230904,165900,36446545,3905,3905,3905,3905,0
20230904,165800,36446545,3905,3905,3905,3905,0
20230904,165700,36446545,3905,3905,3905,3905,0
20230904,165600,36446545,3905,3905,3905,3905,0
20230904,165500,36446545,3905,3905,3905,3905,0
20230904,165400,36446545,3905,3905,3905,3905,0
20230904,165300,36446545,3905,3905,3905,3905,0
20230904,165200,36446545,3905,3905,3905,3905,0
20230904,165100,36446545,3905,3905,3905,3905,0
20230904,165000,36446545,3905,3905,3905,3905,0
20230904,164900,36446545,3905,3905,3905,3905,0
20230904,164800,36446545,3905,3905,3905,3905,0
20230904,164700,36446545,3905,3905,3905,3905,0
20230904,164600,36446545,3905,3905,3905,3905,0
20230904,164500,36446545,3905,3905,3905,3905,0
20230904,164400,36446545,3905,3905,3905,3905,0
20230904,164300,36446545,3905,3905,3905,3905,0
20230904,164200,36446545,3905,3905,3905,3905,0
20230904,164100,36446545,3905,3905,3905,3905,0
20230904,164000,36446545,3905,3905,3905,3905,0
20230904,163900,36446545,3905,3905,3905,3905,132
20230904,163800,36446545,3905,3905,3905,3905,0
20230904,163700,36446545,3905,3905,3905,3905,0
20230904,163600,36446545,3905,3905,3905,3905,0
20230904,163500,36446545,3905,3905,3905,3905,0
20230904,163400,36446545,3905,3905,3905,3905,0
20230904,163300,36446545,3905,3905,3905,3905,0
20230904,163200,36446545,3905,3905,3905,3905,0
20230904,163100,36446545,3905,3905,3905,3905,0
20230904,163000,36446545,3905,3905,3905,3905,0
20230904,162900,36446545,3905,3905,3905,3905,0
20230904,162800,36446545,3905,3905,3905,3905,0
20230904,162700,36446545,3905,3905,3905,3905,0
20230904,162600,36446545,3905,3905,3905,3905,0
20230904,162500,36446545,3905,3905,3905,3905,0
20230904,162400,36446545,3905,3905,3905,3905,0
20230904,162300,36446545,3905,3905,3905,3905,0
20230904,162200,36446545,3905,3905,3905,3905,0
20230904,162100,36446545,3905,3905,3905,3905,0
20230904,162000,36446545,3905,3905,3905,3905,0
20230904,161900,36446545,3905,3905,3905,3905,0
20230904,161800,36446545,3905,3905,3905,3905,0
20230904,161700,36446545,3905,3905,3905,3905,0
20230904,161600,36446545,3905,3905,3905,3905,0
20230904,161500,36446545,3905,3905,3905,3905,0
20230904,161400,36446545,3905,3905,3905,3905,0
20230904,161300,36446545,3905,3905,3905,3905,0
20230904,161200,36446545,3905,3905,3905,3905,0
20230904,161100,36446545,3905,3905,3905,3905,0
20230904,161000,36446545,3905,3905,3905,3905,0
20230904,160900,36446545,3905,3905,3905,3905,132
20230904,160800,36446545,3905,3905,3905,3905,0
20230904,160700,36446545,3905,3905,3905,3905,0
20230904,160600,36446545,3905,3905,3905,3905,0
20230904,160500,36446545,3905,3905,3905,3905,0
20230904,160400,36446545,3905,3905,3905,3905,0
20230904,160300,36446545,3905,3905,3905,3905,0
20230904,160200,36446545,3905,3905,3905,3905,0
20230904,160100,36446545,3905,3905,3905,3905,0
20230904,160000,36446545,3905,3905,3905,3905,0
20230904,155900,36446545,3905,3905,3905,3905,0
20230904,155800,36446545,3905,3905,3905,3905,0
20230904,155700,36446545,3905,3905,3905,3905,0
20230904,155600,36446545,3905,3905,3905,3905,0
20230904,155500,36446545,3905,3905,3905,3905,0
20230904,155400,36446545,3905,3905,3905,3905,0
20230904,155300,36446545,3905,3905,3905,3905,0
20230904,155200,36446545,3905,3905,3905,3905,0
20230904,155100,36446545,3905,3905,3905,3905,0
20230904,155000,36446545,3905,3905,3905,3905,0
20230904,154900,36446545,3905,3905,3905,3905,0
20230904,154800,36446545,3905,3905,3905,3905,0
20230904,154700,36446545,3905,3905,3905,3905,0
20230904,154600,36446545,3905,3905,3905,3905,0
20230904,154500,36446545,3905,3905,3905,3905,0
20230904,154400,36446545,3905,3905,3905,3905,0
20230904,154300,36446545,3905,3905,3905,3905,0
20230904,154200,36446545,3905,3905,3905,3905,0
20230904,154100,36446545,3905,3905,3905,3905,0
20230904,154000,36446545,3905,3905,3905,3905,0
20230904,153900,36446545,3905,3905,3905,3905,132
20230904,153800,36446545,3905,3905,3905,3905,0
20230904,153700,36446545,3905,3905,3905,3905,0
20230904,153600,36446545,3905,3905,3905,3905,0
20230904,153500,36446545,3905,3905,3905,3905,0
20230904,153400,36446545,3905,3905,3905,3905,0
20230904,153300,36446545,3905,3905,3905,3905,0
20230904,153200,36446545,3905,3905,3905,3905,0
20230904,153100,36446545,3905,3905,3905,3905,0
20230904,153000,36446545,3905,3905,3905,3905,132
20230904,152900,35931085,3905,3905,3905,3905,0
20230904,152800,35931085,3905,3905,3905,3905,0
20230904,152700,35931085,3905,3905,3905,3905,0
20230904,152600,35931085,3905,3905,3905,3905,0
20230904,152500,35931085,3905,3905,3905,3905,0
20230904,152400,35931085,3905,3905,3905,3905,0
20230904,152300,35931085,3905,3905,3905,3905,0
20230904,152200,35931085,3905,3905,3905,3905,0
20230904,152100,35931085,3905,3905,3905,3905,0
20230904,152000,35931085,3905,3905,3905,3905,0
20230904,151900,35931085,3905,3905,3905,3905,0
20230904,151800,35931085,3905,3905,3905,3905,0
20230904,151700,35931085,3905,3905,3905,3905,1
20230904,151600,35927180,3905,3905,3905,3905,0
20230904,151500,35927180,3905,3905,3905,3905,0
20230904,151400,35927180,3905,3905,3905,3905,1
20230904,151300,35923275,3890,3890,3890,3890,1
20230904,151200,35919385,3885,3885,3885,3885,0
20230904,151100,35919385,3885,3885,3885,3885,0
20230904,151000,35919385,3885,3890,3890,3885,225
20230904,150900,35045255,3890,3890,3890,3890,148
20230904,150800,34469535,3905,3905,3905,3905,0
20230904,150700,34469535,3905,3905,3905,3905,0
20230904,150600,34469535,3905,3905,3905,3905,0
20230904,150500,34469535,3905,3905,3905,3905,0
20230904,150400,34469535,3905,3905,3905,3905,5
20230904,150300,34450010,3905,3905,3905,3905,1
20230904,150200,34446105,3905,3905,3905,3905,0
20230904,150100,34446105,3905,3905,3905,3905,4
20230904,150000,34430485,3900,3900,3900,3900,0
20230904,145900,34430485,3900,3900,3900,3900,0
20230904,145800,34430485,3900,3900,3900,3900,0
20230904,145700,34430485,3900,3900,3900,3900,0
20230904,145600,34430485,3900,3900,3900,3900,50
20230904,145500,34235485,3905,3905,3905,3905,0
20230904,145400,34235485,3905,3905,3905,3905,0
20230904,145300,34235485,3905,3905,3905,3905,0
20230904,145200,34235485,3905,3905,3905,3905,1
20230904,145100,34231580,3890,3885,3890,3885,57
20230904,145000,34010125,3890,3900,3900,3890,1151
20230904,144900,29531565,3905,3905,3905,3905,0
20230904,144800,29531565,3905,3905,3905,3905,0
20230904,144700,29531565,3905,3905,3905,3905,0
20230904,144600,29531565,3905,3905,3905,3905,0
20230904,144500,29531565,3905,3905,3905,3905,0
20230904,144400,29531565,3905,3905,3905,3905,0
20230904,144300,29531565,3905,3905,3905,3905,0
20230904,144200,29531565,3905,3905,3905,3905,0
20230904,144100,29531565,3905,3905,3905,3905,0
20230904,144000,29531565,3905,3905,3905,3905,0
20230904,143900,29531565,3905,3905,3905,3905,0
20230904,143800,29531565,3905,3905,3905,3905,0
20230904,143700,29531565,3905,3905,3905,3905,0
20230904,143600,29531565,3905,3905,3905,3905,0
20230904,143500,29531565,3905,3905,3905,3905,0
20230904,143400,29531565,3905,3905,3905,3905,0
20230904,143300,29531565,3905,3905,3905,3905,0
20230904,143200,29531565,3905,3905,3905,3905,0
20230904,143100,29531565,3905,3905,3905,3905,0
20230904,143000,29531565,3905,3905,3905,3905,1
20230904,142900,29527660,3910,3910,3910,3910,0
20230904,142800,29527660,3910,3910,3910,3910,0
20230904,142700,29527660,3910,3910,3910,3910,0
20230904,142600,29527660,3910,3910,3910,3910,0
20230904,142500,29527660,3910,3910,3910,3910,0
20230904,142400,29527660,3910,3910,3910,3910,0
20230904,142300,29527660,3910,3895,3910,3895,16
20230904,142200,29465325,3910,3910,3910,3910,0
20230904,142100,29465325,3910,3910,3910,3910,0
20230904,142000,29465325,3910,3900,3910,3900,202
20230904,141900,28675795,3905,3905,3905,3905,300
20230904,141800,27504295,3905,3905,3905,3905,2
20230904,141700,27496485,3905,3905,3905,3905,0
20230904,141600,27496485,3905,3905,3905,3905,0
20230904,141500,27496485,3905,3905,3905,3905,0
20230904,141400,27496485,3905,3905,3905,3905,0
20230904,141300,27496485,3905,3905,3905,3905,0
20230904,141200,27496485,3905,3905,3905,3905,0
20230904,141100,27496485,3905,3905,3905,3905,0
20230904,141000,27496485,3905,3900,3905,3900,26
20230904,140900,27395080,3900,3900,3900,3900,0
20230904,140800,27395080,3900,3900,3900,3900,0
20230904,140700,27395080,3900,3900,3900,3900,0
20230904,140600,27395080,3900,3900,3900,3900,0
20230904,140500,27395080,3900,3900,3900,3900,0
20230904,140400,27395080,3900,3900,3900,3900,0
20230904,140300,27395080,3900,3900,3900,3900,1
20230904,140200,27391180,3900,3890,3900,3890,340
20230904,140100,26068570,3905,3905,3905,3905,0
20230904,140000,26068570,3905,3905,3905,3905,0
20230904,135900,26068570,3905,3905,3905,3905,0
20230904,135800,26068570,3905,3905,3905,3905,0
20230904,135700,26068570,3905,3905,3905,3905,0
20230904,135600,26068570,3905,3905,3905,3905,1
20230904,135500,26064665,3905,3905,3905,3905,0
20230904,135400,26064665,3905,3905,3905,3905,0
20230904,135300,26064665,3905,3905,3905,3905,0
20230904,135200,26064665,3905,3905,3905,3905,0
20230904,135100,26064665,3905,3905,3905,3905,0
20230904,135000,26064665,3905,3905,3905,3905,0
20230904,134900,26064665,3905,3905,3905,3905,0
20230904,134800,26064665,3905,3905,3905,3905,0
20230904,134700,26064665,3905,3905,3905,3905,0
20230904,134600,26064665,3905,3905,3905,3905,0
20230904,134500,26064665,3905,3905,3905,3905,0
20230904,134400,26064665,3905,3905,3905,3905,0
20230904,134300,26064665,3905,3905,3905,3905,0
20230904,134200,26064665,3905,3890,3905,3890,86
20230904,134100,25730110,3905,3905,3905,3905,0
20230904,134000,25730110,3905,3905,3905,3905,0
20230904,133900,25730110,3905,3905,3905,3905,0
20230904,133800,25730110,3905,3905,3905,3905,0
20230904,133700,25730110,3905,3905,3905,3905,1
20230904,133600,25726205,3890,3890,3890,3890,1
20230904,133500,25722315,3905,3905,3905,3905,0
20230904,133400,25722315,3905,3905,3905,3905,0
20230904,133300,25722315,3905,3905,3905,3905,0
20230904,133200,25722315,3905,3905,3905,3905,0
20230904,133100,25722315,3905,3905,3905,3905,0
20230904,133000,25722315,3905,3905,3905,3905,0
20230904,132900,25722315,3905,3905,3905,3905,0
20230904,132800,25722315,3905,3905,3905,3905,0
20230904,132700,25722315,3905,3905,3905,3905,0
20230904,132600,25722315,3905,3905,3905,3905,0
20230904,132500,25722315,3905,3905,3905,3905,0
20230904,132400,25722315,3905,3905,3905,3905,0
20230904,132300,25722315,3905,3905,3905,3905,1
20230904,132200,25718410,3890,3890,3890,3890,0
20230904,132100,25718410,3890,3890,3890,3890,0
20230904,132000,25718410,3890,3895,3895,3890,81
20230904,131900,25403070,3905,3905,3905,3905,0
20230904,131800,25403070,3905,3905,3905,3905,1
20230904,131700,25399165,3905,3905,3905,3905,0
20230904,131600,25399165,3905,3905,3905,3905,0
20230904,131500,25399165,3905,3905,3905,3905,0
20230904,131400,25399165,3905,3905,3905,3905,0
20230904,131300,25399165,3905,3905,3905,3905,2
20230904,131200,25391355,3905,3905,3905,3905,0
20230904,131100,25391355,3905,3905,3905,3905,0
20230904,131000,25391355,3905,3905,3905,3905,0
20230904,130900,25391355,3905,3905,3905,3905,0
20230904,130800,25391355,3905,3905,3905,3905,0
20230904,130700,25391355,3905,3905,3905,3905,0
20230904,130600,25391355,3905,3905,3905,3905,0
20230904,130500,25391355,3905,3905,3905,3905,0
20230904,130400,25391355,3905,3905,3905,3905,0
20230904,130300,25391355,3905,3905,3905,3905,0
20230904,130200,25391355,3905,3905,3905,3905,0
20230904,130100,25391355,3905,3905,3905,3905,0
20230904,130000,25391355,3905,3905,3905,3905,0
20230904,125900,25391355,3905,3905,3905,3905,0
20230904,125800,25391355,3905,3905,3905,3905,0
20230904,125700,25391355,3905,3905,3905,3890,3
20230904,125600,25379655,3900,3900,3900,3900,95
20230904,125500,25009155,3900,3900,3900,3900,6
20230904,125400,24985755,3900,3900,3900,3900,0
20230904,125300,24985755,3900,3900,3900,3900,0
20230904,125200,24985755,3900,3900,3900,3900,0
20230904,125100,24985755,3900,3895,3900,3895,5
20230904,125000,24966275,3895,3895,3895,3895,0
20230904,124900,24966275,3895,3895,3895,3895,16
20230904,124800,24903955,3900,3900,3900,3900,6
20230904,124700,24880555,3900,3900,3900,3900,0
20230904,124600,24880555,3900,3900,3900,3900,0
20230904,124500,24880555,3900,3900,3900,3900,0
20230904,124400,24880555,3900,3900,3900,3900,0
20230904,124300,24880555,3900,3900,3900,3900,0
20230904,124200,24880555,3900,3900,3900,3900,0
20230904,124100,24880555,3900,3890,3900,3890,3
20230904,124000,24868875,3905,3905,3905,3905,0
20230904,123900,24868875,3905,3905,3905,3905,0
20230904,123800,24868875,3905,3905,3905,3905,0
20230904,123700,24868875,3905,3905,3905,3905,0
20230904,123600,24868875,3905,3905,3905,3905,0
20230904,123500,24868875,3905,3905,3905,3905,0
20230904,123400,24868875,3905,3905,3905,3905,0
20230904,123300,24868875,3905,3905,3905,3905,1
20230904,123200,24864970,3895,3895,3895,3895,68
20230904,123100,24600110,3905,3905,3905,3905,0
20230904,123000,24600110,3905,3905,3905,3905,0
20230904,122900,24600110,3905,3905,3905,3905,0
20230904,122800,24600110,3905,3905,3905,3905,0
20230904,122700,24600110,3905,3900,3905,3900,51
20230904,122600,24401205,3905,3900,3905,3900,3
20230904,122500,24389500,3900,3900,3900,3900,1
20230904,122400,24385600,3905,3905,3905,3905,0
20230904,122300,24385600,3905,3905,3905,3905,0
20230904,122200,24385600,3905,3905,3905,3905,0
20230904,122100,24385600,3905,3905,3905,3905,0
20230904,122000,24385600,3905,3905,3905,3905,0
20230904,121900,24385600,3905,3905,3905,3905,0
20230904,121800,24385600,3905,3905,3905,3900,20
20230904,121700,24307590,3905,3905,3905,3905,0
20230904,121600,24307590,3905,3905,3905,3905,0
20230904,121500,24307590,3905,3905,3905,3905,0
20230904,121400,24307590,3905,3905,3905,3905,0
20230904,121300,24307590,3905,3905,3905,3905,0
20230904,121200,24307590,3905,3905,3905,3905,0
20230904,121100,24307590,3905,3905,3905,3905,0
20230904,121000,24307590,3905,3905,3905,3905,0
20230904,120900,24307590,3905,3905,3905,3905,0
20230904,120800,24307590,3905,3905,3905,3905,0
20230904,120700,24307590,3905,3905,3905,3905,0
20230904,120600,24307590,3905,3905,3905,3905,0
20230904,120500,24307590,3905,3905,3905,3900,129
20230904,120400,23803985,3905,3905,3905,3905,0
20230904,120300,23803985,3905,3905,3905,3905,1
20230904,120200,23800080,3900,3900,3900,3900,18
20230904,120100,23729880,3905,3905,3905,3905,0
20230904,120000,23729880,3905,3905,3905,3905,0
20230904,115900,23729880,3905,3905,3905,3905,0
20230904,115800,23729880,3905,3905,3905,3905,1
20230904,115700,23725975,3915,3915,3915,3915,0
20230904,115600,23725975,3915,3915,3915,3915,0
20230904,115500,23725975,3915,3915,3915,3915,0
20230904,115400,23725975,3915,3915,3915,3915,0
20230904,115300,23725975,3915,3915,3915,3915,0
20230904,115200,23725975,3915,3915,3915,3915,0
20230904,115100,23725975,3915,3915,3915,3915,0
20230904,115000,23725975,3915,3915,3915,3915,0
20230904,114900,23725975,3915,3915,3915,3915,0
20230904,114800,23725975,3915,3890,3915,3890,8
20230904,114700,23694830,3890,3890,3890,3890,0
20230904,114600,23694830,3890,3890,3890,3890,100
20230904,114500,23305830,3890,3890,3890,3890,0
20230904,114400,23305830,3890,3890,3890,3890,0
20230904,114300,23305830,3890,3890,3890,3890,0
20230904,114200,23305830,3890,3890,3890,3890,0
20230904,114100,23305830,3890,3890,3890,3890,0
20230904,114000,23305830,3890,3890,3890,3890,0
20230904,113900,23305830,3890,3890,3890,3890,0
20230904,113800,23305830,3890,3890,3890,3890,1
20230904,113700,23301940,3890,3890,3890,3890,0
20230904,113600,23301940,3890,3890,3890,3890,220
20230904,113500,22446140,3890,3885,3890,3885,176
20230904,113400,21761850,3890,3890,3890,3890,0
20230904,113300,21761850,3890,3890,3890,3890,0
20230904,113200,21761850,3890,3890,3890,3890,17
20230904,113100,21695720,3890,3890,3890,3890,0
20230904,113000,21695720,3890,3890,3890,3890,0
20230904,112900,21695720,3890,3890,3890,3890,0
20230904,112800,21695720,3890,3890,3890,3890,0
20230904,112700,21695720,3890,3890,3890,3890,0
20230904,112600,21695720,3890,3890,3890,3890,0
20230904,112500,21695720,3890,3890,3890,3890,0
20230904,112400,21695720,3890,3890,3890,3890,0
20230904,112300,21695720,3890,3890,3890,3890,0
20230904,112200,21695720,3890,3890,3890,3890,0
20230904,112100,21695720,3890,3890,3890,3890,0
20230904,112000,21695720,3890,3890,3890,3890,0
20230904,111900,21695720,3890,3890,3890,3890,0
20230904,111800,21695720,3890,3890,3890,3890,0
20230904,111700,21695720,3890,3890,3890,3890,0
20230904,111600,21695720,3890,3890,3890,3890,0
20230904,111500,21695720,3890,3890,3890,3890,0
20230904,111400,21695720,3890,3890,3890,3890,0
20230904,111300,21695720,3890,3890,3890,3890,0
20230904,111200,21695720,3890,3890,3890,3890,0
20230904,111100,21695720,3890,3890,3890,3890,0
20230904,111000,21695720,3890,3890,3890,3890,0
20230904,110900,21695720,3890,3890,3890,3890,0
20230904,110800,21695720,3890,3890,3890,3890,0
20230904,110700,21695720,3890,3890,3890,3890,0
20230904,110600,21695720,3890,3915,3915,3890,50
20230904,110500,21501195,3885,3885,3885,3885,0
20230904,110400,21501195,3885,3885,3885,3885,42
20230904,110300,21338025,3885,3885,3885,3885,30
20230904,110200,21221475,3890,3890,3890,3890,1
20230904,110100,21217585,3895,3890,3895,3890,29
20230904,110000,21104770,3895,3895,3895,3895,1
20230904,105900,21100875,3890,3890,3890,3890,0
20230904,105800,21100875,3890,3890,3890,3890,0
20230904,105700,21100875,3890,3890,3890,3890,0
20230904,105600,21100875,3890,3890,3890,3890,0
20230904,105500,21100875,3890,3890,3890,3890,148
20230904,105400,20525155,3895,3895,3895,3895,66
20230904,105300,20268085,3895,3895,3895,3895,0
20230904,105200,20268085,3895,3895,3895,3895,0
20230904,105100,20268085,3895,3895,3895,3895,0
20230904,105000,20268085,3895,3900,3900,3895,170
20230904,104900,19605695,3915,3915,3915,3915,0
20230904,104800,19605695,3915,3915,3915,3915,0
20230904,104700,19605695,3915,3915,3915,3915,0
20230904,104600,19605695,3915,3915,3915,3915,0
20230904,104500,19605695,3915,3915,3915,3915,0
20230904,104400,19605695,3915,3915,3915,3915,0
20230904,104300,19605695,3915,3915,3915,3915,1
20230904,104200,19601780,3905,3905,3905,3905,0
20230904,104100,19601780,3905,3905,3905,3905,5
20230904,104000,19582255,3915,3915,3915,3915,0
20230904,103900,19582255,3915,3915,3915,3915,0
20230904,103800,19582255,3915,3915,3915,3915,0
20230904,103700,19582255,3915,3915,3915,3915,0
20230904,103600,19582255,3915,3915,3915,3915,0
20230904,103500,19582255,3915,3915,3915,3915,0
20230904,103400,19582255,3915,3915,3915,3915,0
20230904,103300,19582255,3915,3915,3915,3915,0
20230904,103200,19582255,3915,3915,3915,3915,0
20230904,103100,19582255,3915,3915,3915,3915,1
20230904,103000,19578340,3915,3915,3915,3915,0
20230904,102900,19578340,3915,3915,3915,3915,5
20230904,102800,19558765,3915,3915,3915,3915,0
20230904,102700,19558765,3915,3915,3915,3915,0
20230904,102600,19558765,3915,3915,3915,3915,1
20230904,102500,19554850,3915,3915,3915,3915,0
20230904,102400,19554850,3915,3915,3915,3915,0
20230904,102300,19554850,3915,3915,3915,3915,0
20230904,102200,19554850,3915,3915,3915,3915,0
20230904,102100,19554850,3915,3915,3915,3915,0
20230904,102000,19554850,3915,3915,3915,3915,0
20230904,101900,19554850,3915,3915,3915,3915,20
20230904,101800,19476550,3915,3915,3915,3915,0
20230904,101700,19476550,3915,3915,3915,3915,0
20230904,101600,19476550,3915,3915,3915,3915,0
20230904,101500,19476550,3915,3915,3915,3915,0
20230904,101400,19476550,3915,3915,3915,3915,0
20230904,101300,19476550,3915,3915,3915,3900,50
20230904,101200,19281520,3905,3905,3905,3905,50
20230904,101100,19086270,3915,3915,3915,3915,0
20230904,101000,19086270,3915,3915,3915,3915,0
20230904,100900,19086270,3915,3915,3915,3915,1
20230904,100800,19082355,3900,3900,3900,3900,0
20230904,100700,19082355,3900,3900,3900,3900,5
20230904,100600,19062855,3900,3915,3915,3900,2
20230904,100500,19055040,3900,3900,3900,3900,0
20230904,100400,19055040,3900,3900,3900,3900,129
20230904,100300,18551940,3920,3920,3920,3920,0
20230904,100200,18551940,3920,3920,3920,3920,0
20230904,100100,18551940,3920,3920,3920,3920,0
20230904,100000,18551940,3920,3920,3920,3920,0
20230904,095900,18551940,3920,3910,3920,3910,151
20230904,095800,17961520,3910,3910,3910,3910,0
20230904,095700,17961520,3910,3910,3910,3910,183
20230904,095600,17245990,3920,3920,3920,3920,100
20230904,095500,16853990,3920,3920,3920,3920,30
20230904,095400,16736390,3920,3920,3920,3920,0
20230904,095300,16736390,3920,3920,3920,3920,0
20230904,095200,16736390,3920,3920,3920,3920,0
20230904,095100,16736390,3920,3920,3920,3920,0
20230904,095000,16736390,3920,3920,3920,3920,1
20230904,094900,16732470,3925,3925,3925,3925,0
20230904,094800,16732470,3925,3925,3925,3925,0
20230904,094700,16732470,3925,3925,3925,3925,1
20230904,094600,16728545,3920,3920,3920,3920,100
20230904,094500,16336545,3920,3920,3920,3920,0
20230904,094400,16336545,3920,3920,3920,3920,0
20230904,094300,16336545,3920,3920,3920,3920,0
20230904,094200,16336545,3920,3920,3920,3920,0
20230904,094100,16336545,3920,3920,3920,3920,1
20230904,094000,16332625,3920,3920,3920,3920,5
20230904,093900,16313025,3920,3920,3920,3920,0
20230904,093800,16313025,3920,3920,3920,3920,0
20230904,093700,16313025,3920,3920,3920,3920,0
20230904,093600,16313025,3920,3920,3920,3920,1
20230904,093500,16309105,3920,3890,3920,3890,51
20230904,093400,16110685,3925,3925,3925,3925,0
20230904,093300,16110685,3925,3925,3925,3925,0
20230904,093200,16110685,3925,3925,3925,3925,0
20230904,093100,16110685,3925,3890,3925,3885,91
20230904,093000,15756670,3925,3925,3925,3925,1
20230904,092900,15752745,3890,3890,3890,3890,0
20230904,092800,15752745,3890,3925,3925,3890,2
20230904,092700,15744930,3885,3885,3885,3885,0
20230904,092600,15744930,3885,3885,3885,3885,0
20230904,092500,15744930,3885,3905,3905,3880,812
20230904,092400,12585005,3935,3935,3935,3935,0
20230904,092300,12585005,3935,3935,3935,3935,0
20230904,092200,12585005,3935,3935,3935,3935,1
20230904,092100,12581070,3905,3905,3905,3905,0
20230904,092000,12581070,3905,3905,3905,3905,51
20230904,091900,12381915,3940,3935,3940,3935,7
20230904,091800,12354340,3940,3935,3940,3935,131
20230904,091700,11838850,3935,3935,3935,3935,0
20230904,091600,11838850,3935,3935,3935,3935,0
20230904,091500,11838850,3935,3935,3935,3935,20
20230904,091400,11760150,3935,3935,3935,3935,0
20230904,091300,11760150,3935,3935,3935,3935,0
20230904,091200,11760150,3935,3935,3935,3935,6
20230904,091100,11736540,3945,3945,3945,3945,0
20230904,091000,11736540,3945,3945,3945,3945,0
20230904,090900,11736540,3945,3945,3945,3945,0
20230904,090800,11736540,3945,3945,3945,3945,0
20230904,090700,11736540,3945,3945,3945,3945,0
20230904,090600,11736540,3945,3945,3945,3945,0
20230904,090500,11736540,3945,3895,3945,3895,299
20230904,090400,10571315,3895,3895,3895,3895,0
20230904,090300,10571315,3895,3900,3900,3895,59
20230904,090200,10341480,3895,3895,3895,3895,0
20230904,090100,10341480,3895,3895,3895,3895,0
20230904,090000,10341480,3895,3945,3960,3895,2614