KissMeData/085910/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194200,97005030,3900,3900,3900,3900,178
20230907,194100,97005030,3900,3900,3900,3900,0
20230907,194000,97005030,3900,3900,3900,3900,0
20230907,193900,97005030,3900,3900,3900,3900,0
20230907,193800,97005030,3900,3900,3900,3900,0
20230907,193700,97005030,3900,3900,3900,3900,0
20230907,193600,97005030,3900,3900,3900,3900,0
20230907,193500,97005030,3900,3900,3900,3900,0
20230907,193400,97005030,3900,3900,3900,3900,0
20230907,193300,97005030,3900,3900,3900,3900,0
20230907,193200,97005030,3900,3900,3900,3900,0
20230907,193100,97005030,3900,3900,3900,3900,0
20230907,193000,97005030,3900,3900,3900,3900,0
20230907,192900,97005030,3900,3900,3900,3900,0
20230907,192800,97005030,3900,3900,3900,3900,0
20230907,192700,97005030,3900,3900,3900,3900,0
20230907,192600,97005030,3900,3900,3900,3900,0
20230907,192500,97005030,3900,3900,3900,3900,0
20230907,192400,97005030,3900,3900,3900,3900,0
20230907,192300,97005030,3900,3900,3900,3900,0
20230907,192200,97005030,3900,3900,3900,3900,0
20230907,192100,97005030,3900,3900,3900,3900,0
20230907,192000,97005030,3900,3900,3900,3900,0
20230907,191900,97005030,3900,3900,3900,3900,0
20230907,191800,97005030,3900,3900,3900,3900,0
20230907,191700,97005030,3900,3900,3900,3900,0
20230907,191600,97005030,3900,3900,3900,3900,0
20230907,191500,97005030,3900,3900,3900,3900,0
20230907,191400,97005030,3900,3900,3900,3900,0
20230907,191300,97005030,3900,3900,3900,3900,0
20230907,191200,97005030,3900,3900,3900,3900,178
20230907,191100,97005030,3900,3900,3900,3900,0
20230907,191000,97005030,3900,3900,3900,3900,0
20230907,190900,97005030,3900,3900,3900,3900,0
20230907,190800,97005030,3900,3900,3900,3900,0
20230907,190700,97005030,3900,3900,3900,3900,0
20230907,190600,97005030,3900,3900,3900,3900,0
20230907,190500,97005030,3900,3900,3900,3900,0
20230907,190400,97005030,3900,3900,3900,3900,0
20230907,190300,97005030,3900,3900,3900,3900,0
20230907,190200,97005030,3900,3900,3900,3900,0
20230907,190100,97005030,3900,3900,3900,3900,0
20230907,190000,97005030,3900,3900,3900,3900,0
20230907,185900,97005030,3900,3900,3900,3900,0
20230907,185800,97005030,3900,3900,3900,3900,0
20230907,185700,97005030,3900,3900,3900,3900,0
20230907,185600,97005030,3900,3900,3900,3900,0
20230907,185500,97005030,3900,3900,3900,3900,0
20230907,185400,97005030,3900,3900,3900,3900,0
20230907,185300,97005030,3900,3900,3900,3900,0
20230907,185200,97005030,3900,3900,3900,3900,0
20230907,185100,97005030,3900,3900,3900,3900,0
20230907,185000,97005030,3900,3900,3900,3900,0
20230907,184900,97005030,3900,3900,3900,3900,0
20230907,184800,97005030,3900,3900,3900,3900,0
20230907,184700,97005030,3900,3900,3900,3900,0
20230907,184600,97005030,3900,3900,3900,3900,0
20230907,184500,97005030,3900,3900,3900,3900,0
20230907,184400,97005030,3900,3900,3900,3900,0
20230907,184300,97005030,3900,3900,3900,3900,0
20230907,184200,97005030,3900,3900,3900,3900,178
20230907,184100,97005030,3900,3900,3900,3900,0
20230907,184000,97005030,3900,3900,3900,3900,0
20230907,183900,97005030,3900,3900,3900,3900,0
20230907,183800,97005030,3900,3900,3900,3900,0
20230907,183700,97005030,3900,3900,3900,3900,0
20230907,183600,97005030,3900,3900,3900,3900,0
20230907,183500,97005030,3900,3900,3900,3900,0
20230907,183400,97005030,3900,3900,3900,3900,0
20230907,183300,97005030,3900,3900,3900,3900,0
20230907,183200,97005030,3900,3900,3900,3900,0
20230907,183100,97005030,3900,3900,3900,3900,0
20230907,183000,97005030,3900,3900,3900,3900,0
20230907,182900,97005030,3900,3900,3900,3900,0
20230907,182800,97005030,3900,3900,3900,3900,0
20230907,182700,97005030,3900,3900,3900,3900,0
20230907,182600,97005030,3900,3900,3900,3900,0
20230907,182500,97005030,3900,3900,3900,3900,0
20230907,182400,97005030,3900,3900,3900,3900,0
20230907,182300,97005030,3900,3900,3900,3900,0
20230907,182200,97005030,3900,3900,3900,3900,0
20230907,182100,97005030,3900,3900,3900,3900,0
20230907,182000,97005030,3900,3900,3900,3900,0
20230907,181900,97005030,3900,3900,3900,3900,0
20230907,181800,97005030,3900,3900,3900,3900,0
20230907,181700,97005030,3900,3900,3900,3900,0
20230907,181600,97005030,3900,3900,3900,3900,0
20230907,181500,97005030,3900,3900,3900,3900,0
20230907,181400,97005030,3900,3900,3900,3900,0
20230907,181300,97005030,3900,3900,3900,3900,0
20230907,181200,97005030,3900,3900,3900,3900,178
20230907,181100,97005030,3900,3900,3900,3900,0
20230907,181000,97005030,3900,3900,3900,3900,0
20230907,180900,97005030,3900,3900,3900,3900,0
20230907,180800,97005030,3900,3900,3900,3900,0
20230907,180700,97005030,3900,3900,3900,3900,0
20230907,180600,97005030,3900,3900,3900,3900,0
20230907,180500,97005030,3900,3900,3900,3900,0
20230907,180400,97005030,3900,3900,3900,3900,0
20230907,180300,97005030,3900,3900,3900,3900,0
20230907,180200,97005030,3900,3900,3900,3900,0
20230907,180100,97005030,3900,3900,3900,3900,0
20230907,180000,97005030,3900,3900,3900,3900,0
20230907,175900,97005030,3900,3900,3900,3900,0
20230907,175800,97005030,3900,3900,3900,3900,0
20230907,175700,97005030,3900,3900,3900,3900,0
20230907,175600,97005030,3900,3900,3900,3900,0
20230907,175500,97005030,3900,3900,3900,3900,0
20230907,175400,97005030,3900,3900,3900,3900,0
20230907,175300,97005030,3900,3900,3900,3900,0
20230907,175200,97005030,3900,3900,3900,3900,0
20230907,175100,97005030,3900,3900,3900,3900,0
20230907,175000,97005030,3900,3900,3900,3900,0
20230907,174900,97005030,3900,3900,3900,3900,0
20230907,174800,97005030,3900,3900,3900,3900,0
20230907,174700,97005030,3900,3900,3900,3900,0
20230907,174600,97005030,3900,3900,3900,3900,0
20230907,174500,97005030,3900,3900,3900,3900,0
20230907,174400,97005030,3900,3900,3900,3900,0
20230907,174300,97005030,3900,3900,3900,3900,0
20230907,174200,97005030,3900,3900,3900,3900,178
20230907,174100,97005030,3900,3900,3900,3900,0
20230907,174000,97005030,3900,3900,3900,3900,0
20230907,173900,97005030,3900,3900,3900,3900,0
20230907,173800,97005030,3900,3900,3900,3900,0
20230907,173700,97005030,3900,3900,3900,3900,0
20230907,173600,97005030,3900,3900,3900,3900,0
20230907,173500,97005030,3900,3900,3900,3900,0
20230907,173400,97005030,3900,3900,3900,3900,0
20230907,173300,97005030,3900,3900,3900,3900,0
20230907,173200,97005030,3900,3900,3900,3900,0
20230907,173100,97005030,3900,3900,3900,3900,0
20230907,173000,97005030,3900,3900,3900,3900,0
20230907,172900,97005030,3900,3900,3900,3900,0
20230907,172800,97005030,3900,3900,3900,3900,0
20230907,172700,97005030,3900,3900,3900,3900,0
20230907,172600,97005030,3900,3900,3900,3900,0
20230907,172500,97005030,3900,3900,3900,3900,0
20230907,172400,97005030,3900,3900,3900,3900,0
20230907,172300,97005030,3900,3900,3900,3900,0
20230907,172200,97005030,3900,3900,3900,3900,0
20230907,172100,97005030,3900,3900,3900,3900,0
20230907,172000,97005030,3900,3900,3900,3900,0
20230907,171900,97005030,3900,3900,3900,3900,0
20230907,171800,97005030,3900,3900,3900,3900,0
20230907,171700,97005030,3900,3900,3900,3900,0
20230907,171600,97005030,3900,3900,3900,3900,0
20230907,171500,97005030,3900,3900,3900,3900,0
20230907,171400,97005030,3900,3900,3900,3900,0
20230907,171300,97005030,3900,3900,3900,3900,0
20230907,171200,97005030,3900,3900,3900,3900,178
20230907,171100,97005030,3900,3900,3900,3900,0
20230907,171000,97005030,3900,3900,3900,3900,0
20230907,170900,97005030,3900,3900,3900,3900,0
20230907,170800,97005030,3900,3900,3900,3900,0
20230907,170700,97005030,3900,3900,3900,3900,0
20230907,170600,97005030,3900,3900,3900,3900,0
20230907,170500,97005030,3900,3900,3900,3900,0
20230907,170400,97005030,3900,3900,3900,3900,0
20230907,170300,97005030,3900,3900,3900,3900,0
20230907,170200,97005030,3900,3900,3900,3900,0
20230907,170100,97005030,3900,3900,3900,3900,0
20230907,170000,97005030,3900,3900,3900,3900,0
20230907,165900,97005030,3900,3900,3900,3900,0
20230907,165800,97005030,3900,3900,3900,3900,0
20230907,165700,97005030,3900,3900,3900,3900,0
20230907,165600,97005030,3900,3900,3900,3900,0
20230907,165500,97005030,3900,3900,3900,3900,0
20230907,165400,97005030,3900,3900,3900,3900,0
20230907,165300,97005030,3900,3900,3900,3900,0
20230907,165200,97005030,3900,3900,3900,3900,0
20230907,165100,97005030,3900,3900,3900,3900,0
20230907,165000,97005030,3900,3900,3900,3900,0
20230907,164900,97005030,3900,3900,3900,3900,0
20230907,164800,97005030,3900,3900,3900,3900,0
20230907,164700,97005030,3900,3900,3900,3900,0
20230907,164600,97005030,3900,3900,3900,3900,0
20230907,164500,97005030,3900,3900,3900,3900,0
20230907,164400,97005030,3900,3900,3900,3900,0
20230907,164300,97005030,3900,3900,3900,3900,0
20230907,164200,97005030,3900,3900,3900,3900,178
20230907,164100,97005030,3900,3900,3900,3900,0
20230907,164000,97005030,3900,3900,3900,3900,0
20230907,163900,97005030,3900,3900,3900,3900,0
20230907,163800,97005030,3900,3900,3900,3900,0
20230907,163700,97005030,3900,3900,3900,3900,0
20230907,163600,97005030,3900,3900,3900,3900,0
20230907,163500,97005030,3900,3900,3900,3900,0
20230907,163400,97005030,3900,3900,3900,3900,0
20230907,163300,97005030,3900,3900,3900,3900,0
20230907,163200,97005030,3900,3900,3900,3900,0
20230907,163100,97005030,3900,3900,3900,3900,0
20230907,163000,97005030,3900,3900,3900,3900,0
20230907,162900,97005030,3900,3900,3900,3900,0
20230907,162800,97005030,3900,3900,3900,3900,0
20230907,162700,97005030,3900,3900,3900,3900,0
20230907,162600,97005030,3900,3900,3900,3900,0
20230907,162500,97005030,3900,3900,3900,3900,0
20230907,162400,97005030,3900,3900,3900,3900,0
20230907,162300,97005030,3900,3900,3900,3900,0
20230907,162200,97005030,3900,3900,3900,3900,0
20230907,162100,97005030,3900,3900,3900,3900,0
20230907,162000,97005030,3900,3900,3900,3900,0
20230907,161900,97005030,3900,3900,3900,3900,0
20230907,161800,97005030,3900,3900,3900,3900,0
20230907,161700,97005030,3900,3900,3900,3900,0
20230907,161600,97005030,3900,3900,3900,3900,0
20230907,161500,97005030,3900,3900,3900,3900,0
20230907,161400,97005030,3900,3900,3900,3900,0
20230907,161300,97005030,3900,3900,3900,3900,0
20230907,161200,97005030,3900,3900,3900,3900,178
20230907,161100,97005030,3900,3900,3900,3900,0
20230907,161000,97005030,3900,3900,3900,3900,0
20230907,160900,97005030,3900,3900,3900,3900,0
20230907,160800,97005030,3900,3900,3900,3900,0
20230907,160700,97005030,3900,3900,3900,3900,0
20230907,160600,97005030,3900,3900,3900,3900,0
20230907,160500,97005030,3900,3900,3900,3900,0
20230907,160400,97005030,3900,3900,3900,3900,0
20230907,160300,97005030,3900,3900,3900,3900,0
20230907,160200,97005030,3900,3900,3900,3900,0
20230907,160100,97005030,3900,3900,3900,3900,0
20230907,160000,97005030,3900,3900,3900,3900,0
20230907,155900,97005030,3900,3900,3900,3900,0
20230907,155800,97005030,3900,3900,3900,3900,0
20230907,155700,97005030,3900,3900,3900,3900,0
20230907,155600,97005030,3900,3900,3900,3900,0
20230907,155500,97005030,3900,3900,3900,3900,0
20230907,155400,97005030,3900,3900,3900,3900,0
20230907,155300,97005030,3900,3900,3900,3900,0
20230907,155200,97005030,3900,3900,3900,3900,0
20230907,155100,97005030,3900,3900,3900,3900,0
20230907,155000,97005030,3900,3900,3900,3900,0
20230907,154900,97005030,3900,3900,3900,3900,0
20230907,154800,97005030,3900,3900,3900,3900,0
20230907,154700,97005030,3900,3900,3900,3900,0
20230907,154600,97005030,3900,3900,3900,3900,0
20230907,154500,97005030,3900,3900,3900,3900,0
20230907,154400,97005030,3900,3900,3900,3900,0
20230907,154300,97005030,3900,3900,3900,3900,0
20230907,154200,97005030,3900,3900,3900,3900,178
20230907,154100,97005030,3900,3900,3900,3900,0
20230907,154000,97005030,3900,3900,3900,3900,0
20230907,153900,97005030,3900,3900,3900,3900,0
20230907,153800,97005030,3900,3900,3900,3900,0
20230907,153700,97005030,3900,3900,3900,3900,0
20230907,153600,97005030,3900,3900,3900,3900,0
20230907,153500,97005030,3900,3900,3900,3900,0
20230907,153400,97005030,3900,3900,3900,3900,0
20230907,153300,97005030,3900,3900,3900,3900,0
20230907,153200,97005030,3900,3900,3900,3900,0
20230907,153100,97005030,3900,3900,3900,3900,0
20230907,153000,97005030,3900,3900,3900,3900,178
20230907,152900,96310830,3900,3900,3900,3900,0
20230907,152800,96310830,3900,3900,3900,3900,0
20230907,152700,96310830,3900,3900,3900,3900,0
20230907,152600,96310830,3900,3900,3900,3900,0
20230907,152500,96310830,3900,3900,3900,3900,0
20230907,152400,96310830,3900,3900,3900,3900,0
20230907,152300,96310830,3900,3900,3900,3900,0
20230907,152200,96310830,3900,3900,3900,3900,0
20230907,152100,96310830,3900,3900,3900,3900,0
20230907,152000,96310830,3900,3900,3900,3900,0
20230907,151900,96310830,3900,3900,3900,3900,0
20230907,151800,96310830,3900,3900,3900,3900,0
20230907,151700,96310830,3900,3900,3900,3900,0
20230907,151600,96310830,3900,3900,3900,3900,1
20230907,151500,96306930,3900,3900,3900,3900,0
20230907,151400,96306930,3900,3900,3900,3900,0
20230907,151300,96306930,3900,3900,3900,3900,0
20230907,151200,96306930,3900,3900,3900,3900,1
20230907,151100,96303030,3880,3880,3880,3880,1
20230907,151000,96299150,3900,3900,3900,3900,0
20230907,150900,96299150,3900,3900,3900,3900,0
20230907,150800,96299150,3900,3900,3900,3900,0
20230907,150700,96299150,3900,3900,3900,3900,0
20230907,150600,96299150,3900,3900,3900,3900,0
20230907,150500,96299150,3900,3900,3900,3900,0
20230907,150400,96299150,3900,3900,3900,3900,0
20230907,150300,96299150,3900,3880,3900,3880,21
20230907,150200,96217650,3900,3900,3900,3900,0
20230907,150100,96217650,3900,3900,3900,3900,0
20230907,150000,96217650,3900,3900,3900,3900,1
20230907,145900,96213750,3900,3900,3900,3900,5
20230907,145800,96194250,3900,3900,3900,3900,0
20230907,145700,96194250,3900,3900,3900,3900,0
20230907,145600,96194250,3900,3900,3900,3900,0
20230907,145500,96194250,3900,3900,3900,3900,0
20230907,145400,96194250,3900,3895,3900,3895,31
20230907,145300,96073500,3895,3895,3895,3895,100
20230907,145200,95684000,3895,3895,3895,3895,0
20230907,145100,95684000,3895,3895,3895,3895,0
20230907,145000,95684000,3895,3895,3895,3895,0
20230907,144900,95684000,3895,3895,3895,3895,0
20230907,144800,95684000,3895,3890,3895,3890,8
20230907,144700,95652875,3895,3895,3895,3895,0
20230907,144600,95652875,3895,3895,3895,3895,0
20230907,144500,95652875,3895,3895,3895,3895,0
20230907,144400,95652875,3895,3895,3895,3895,0
20230907,144300,95652875,3895,3895,3895,3895,0
20230907,144200,95652875,3895,3895,3895,3895,0
20230907,144100,95652875,3895,3895,3895,3895,0
20230907,144000,95652875,3895,3895,3895,3895,0
20230907,143900,95652875,3895,3895,3895,3895,0
20230907,143800,95652875,3895,3885,3895,3885,3
20230907,143700,95641210,3895,3895,3895,3895,0
20230907,143600,95641210,3895,3895,3895,3895,0
20230907,143500,95641210,3895,3895,3895,3895,0
20230907,143400,95641210,3895,3895,3895,3895,0
20230907,143300,95641210,3895,3890,3895,3890,2
20230907,143200,95633425,3880,3880,3880,3880,0
20230907,143100,95633425,3880,3880,3880,3880,144
20230907,143000,95074705,3875,3875,3875,3875,0
20230907,142900,95074705,3875,3875,3875,3875,0
20230907,142800,95074705,3875,3875,3875,3875,0
20230907,142700,95074705,3875,3875,3875,3875,0
20230907,142600,95074705,3875,3875,3875,3875,0
20230907,142500,95074705,3875,3875,3875,3875,0
20230907,142400,95074705,3875,3875,3875,3875,0
20230907,142300,95074705,3875,3875,3875,3875,300
20230907,142200,93912205,3875,3875,3875,3875,0
20230907,142100,93912205,3875,3875,3875,3875,0
20230907,142000,93912205,3875,3875,3875,3875,1
20230907,141900,93908330,3875,3875,3875,3875,0
20230907,141800,93908330,3875,3875,3875,3875,0
20230907,141700,93908330,3875,3875,3875,3875,0
20230907,141600,93908330,3875,3875,3875,3875,0
20230907,141500,93908330,3875,3875,3875,3875,0
20230907,141400,93908330,3875,3875,3875,3875,0
20230907,141300,93908330,3875,3875,3875,3875,0
20230907,141200,93908330,3875,3875,3875,3875,0
20230907,141100,93908330,3875,3875,3875,3875,0
20230907,141000,93908330,3875,3875,3875,3875,0
20230907,140900,93908330,3875,3875,3875,3875,0
20230907,140800,93908330,3875,3875,3875,3875,0
20230907,140700,93908330,3875,3875,3875,3875,1
20230907,140600,93904455,3875,3875,3875,3875,0
20230907,140500,93904455,3875,3875,3875,3875,0
20230907,140400,93904455,3875,3875,3875,3875,0
20230907,140300,93904455,3875,3875,3875,3875,48
20230907,140200,93718455,3880,3880,3880,3880,0
20230907,140100,93718455,3880,3880,3880,3880,0
20230907,140000,93718455,3880,3880,3880,3880,0
20230907,135900,93718455,3880,3880,3880,3880,0
20230907,135800,93718455,3880,3880,3880,3880,0
20230907,135700,93718455,3880,3880,3880,3880,0
20230907,135600,93718455,3880,3880,3880,3880,0
20230907,135500,93718455,3880,3880,3880,3880,1
20230907,135400,93714575,3880,3870,3880,3870,2500
20230907,135300,84014830,3875,3875,3875,3875,500
20230907,135200,82077330,3875,3875,3875,3875,0
20230907,135100,82077330,3875,3875,3875,3875,0
20230907,135000,82077330,3875,3875,3875,3875,0
20230907,134900,82077330,3875,3875,3875,3875,0
20230907,134800,82077330,3875,3875,3875,3875,0
20230907,134700,82077330,3875,3875,3875,3875,0
20230907,134600,82077330,3875,3875,3875,3875,0
20230907,134500,82077330,3875,3875,3875,3875,0
20230907,134400,82077330,3875,3875,3875,3875,0
20230907,134300,82077330,3875,3875,3875,3875,3
20230907,134200,82065705,3875,3875,3875,3875,0
20230907,134100,82065705,3875,3875,3875,3875,0
20230907,134000,82065705,3875,3875,3875,3875,0
20230907,133900,82065705,3875,3870,3875,3870,517
20230907,133800,80062470,3865,3865,3865,3865,0
20230907,133700,80062470,3865,3865,3865,3865,0
20230907,133600,80062470,3865,3865,3865,3865,20
20230907,133500,79985170,3860,3860,3860,3860,0
20230907,133400,79985170,3860,3860,3860,3860,0
20230907,133300,79985170,3860,3860,3860,3860,3
20230907,133200,79973590,3870,3870,3870,3870,0
20230907,133100,79973590,3870,3870,3870,3870,0
20230907,133000,79973590,3870,3870,3870,3870,0
20230907,132900,79973590,3870,3870,3870,3870,1
20230907,132800,79969720,3860,3860,3860,3860,0
20230907,132700,79969720,3860,3860,3860,3860,0
20230907,132600,79969720,3860,3860,3860,3860,0
20230907,132500,79969720,3860,3860,3860,3860,0
20230907,132400,79969720,3860,3860,3860,3860,0
20230907,132300,79969720,3860,3860,3860,3860,0
20230907,132200,79969720,3860,3860,3860,3860,0
20230907,132100,79969720,3860,3860,3860,3860,0
20230907,132000,79969720,3860,3860,3860,3860,0
20230907,131900,79969720,3860,3860,3860,3860,0
20230907,131800,79969720,3860,3860,3860,3860,0
20230907,131700,79969720,3860,3860,3860,3860,0
20230907,131600,79969720,3860,3860,3860,3860,0
20230907,131500,79969720,3860,3860,3860,3860,0
20230907,131400,79969720,3860,3860,3860,3860,0
20230907,131300,79969720,3860,3860,3860,3860,0
20230907,131200,79969720,3860,3860,3860,3860,0
20230907,131100,79969720,3860,3860,3860,3860,0
20230907,131000,79969720,3860,3860,3860,3860,0
20230907,130900,79969720,3860,3860,3860,3860,0
20230907,130800,79969720,3860,3860,3860,3860,0
20230907,130700,79969720,3860,3860,3860,3860,600
20230907,130600,77653720,3865,3865,3865,3865,248
20230907,130500,76695200,3865,3865,3865,3865,0
20230907,130400,76695200,3865,3865,3865,3865,0
20230907,130300,76695200,3865,3865,3865,3865,0
20230907,130200,76695200,3865,3865,3865,3865,0
20230907,130100,76695200,3865,3865,3865,3865,0
20230907,130000,76695200,3865,3865,3865,3865,0
20230907,125900,76695200,3865,3865,3865,3865,0
20230907,125800,76695200,3865,3865,3865,3865,0
20230907,125700,76695200,3865,3865,3865,3865,0
20230907,125600,76695200,3865,3865,3865,3865,0
20230907,125500,76695200,3865,3865,3865,3865,0
20230907,125400,76695200,3865,3865,3865,3865,0
20230907,125300,76695200,3865,3865,3865,3865,0
20230907,125200,76695200,3865,3865,3865,3865,0
20230907,125100,76695200,3865,3865,3865,3865,0
20230907,125000,76695200,3865,3865,3865,3865,0
20230907,124900,76695200,3865,3865,3865,3865,0
20230907,124800,76695200,3865,3865,3865,3865,0
20230907,124700,76695200,3865,3865,3865,3865,500
20230907,124600,74762700,3870,3870,3870,3870,0
20230907,124500,74762700,3870,3870,3870,3870,0
20230907,124400,74762700,3870,3870,3870,3870,0
20230907,124300,74762700,3870,3870,3870,3870,0
20230907,124200,74762700,3870,3870,3870,3870,0
20230907,124100,74762700,3870,3870,3870,3870,0
20230907,124000,74762700,3870,3870,3870,3870,0
20230907,123900,74762700,3870,3870,3870,3870,0
20230907,123800,74762700,3870,3870,3870,3870,0
20230907,123700,74762700,3870,3870,3870,3870,50
20230907,123600,74569200,3870,3870,3870,3870,0
20230907,123500,74569200,3870,3870,3870,3870,0
20230907,123400,74569200,3870,3870,3870,3870,0
20230907,123300,74569200,3870,3870,3870,3870,0
20230907,123200,74569200,3870,3870,3870,3870,28
20230907,123100,74460840,3870,3870,3870,3870,1
20230907,123000,74456970,3870,3870,3870,3870,0
20230907,122900,74456970,3870,3870,3870,3870,0
20230907,122800,74456970,3870,3870,3870,3870,0
20230907,122700,74456970,3870,3870,3870,3870,10
20230907,122600,74418270,3870,3870,3870,3870,0
20230907,122500,74418270,3870,3870,3870,3870,0
20230907,122400,74418270,3870,3870,3870,3870,0
20230907,122300,74418270,3870,3870,3870,3870,217
20230907,122200,73578480,3870,3870,3870,3870,2
20230907,122100,73570740,3870,3870,3870,3870,0
20230907,122000,73570740,3870,3870,3870,3870,0
20230907,121900,73570740,3870,3870,3870,3870,0
20230907,121800,73570740,3870,3870,3870,3870,6
20230907,121700,73547520,3870,3870,3870,3870,0
20230907,121600,73547520,3870,3870,3870,3870,0
20230907,121500,73547520,3870,3870,3870,3870,0
20230907,121400,73547520,3870,3870,3870,3870,0
20230907,121300,73547520,3870,3870,3870,3870,200
20230907,121200,72773520,3875,3875,3875,3875,0
20230907,121100,72773520,3875,3875,3875,3875,0
20230907,121000,72773520,3875,3875,3875,3875,0
20230907,120900,72773520,3875,3875,3875,3875,0
20230907,120800,72773520,3875,3875,3875,3875,0
20230907,120700,72773520,3875,3875,3875,3875,0
20230907,120600,72773520,3875,3875,3875,3875,0
20230907,120500,72773520,3875,3875,3875,3875,0
20230907,120400,72773520,3875,3875,3875,3875,0
20230907,120300,72773520,3875,3875,3875,3875,0
20230907,120200,72773520,3875,3875,3875,3875,0
20230907,120100,72773520,3875,3860,3875,3860,1001
20230907,120000,68909645,3875,3875,3875,3875,0
20230907,115900,68909645,3875,3875,3875,3875,0
20230907,115800,68909645,3875,3875,3875,3875,0
20230907,115700,68909645,3875,3870,3875,3870,7
20230907,115600,68882550,3870,3870,3870,3870,0
20230907,115500,68882550,3870,3870,3870,3870,0
20230907,115400,68882550,3870,3870,3870,3870,0
20230907,115300,68882550,3870,3865,3870,3865,1810
20230907,115200,61878340,3865,3865,3865,3865,1000
20230907,115100,58013340,3865,3865,3865,3865,0
20230907,115000,58013340,3865,3865,3865,3865,0
20230907,114900,58013340,3865,3865,3865,3865,0
20230907,114800,58013340,3865,3865,3865,3865,0
20230907,114700,58013340,3865,3865,3865,3865,0
20230907,114600,58013340,3865,3865,3865,3865,0
20230907,114500,58013340,3865,3865,3865,3865,0
20230907,114400,58013340,3865,3865,3865,3865,0
20230907,114300,58013340,3865,3865,3865,3865,0
20230907,114200,58013340,3865,3865,3865,3865,0
20230907,114100,58013340,3865,3865,3865,3865,0
20230907,114000,58013340,3865,3865,3865,3865,0
20230907,113900,58013340,3865,3865,3865,3865,0
20230907,113800,58013340,3865,3865,3865,3865,0
20230907,113700,58013340,3865,3865,3865,3865,0
20230907,113600,58013340,3865,3865,3865,3865,0
20230907,113500,58013340,3865,3860,3865,3860,1001
20230907,113400,54149475,3865,3865,3865,3865,0
20230907,113300,54149475,3865,3865,3865,3865,0
20230907,113200,54149475,3865,3865,3865,3865,0
20230907,113100,54149475,3865,3865,3865,3865,0
20230907,113000,54149475,3865,3865,3865,3865,0
20230907,112900,54149475,3865,3865,3865,3865,0
20230907,112800,54149475,3865,3865,3865,3865,0
20230907,112700,54149475,3865,3865,3865,3865,0
20230907,112600,54149475,3865,3865,3865,3865,0
20230907,112500,54149475,3865,3865,3865,3865,0
20230907,112400,54149475,3865,3865,3865,3865,0
20230907,112300,54149475,3865,3865,3865,3865,0
20230907,112200,54149475,3865,3865,3865,3865,0
20230907,112100,54149475,3865,3865,3865,3865,0
20230907,112000,54149475,3865,3865,3865,3865,0
20230907,111900,54149475,3865,3865,3865,3865,10
20230907,111800,54110825,3865,3865,3865,3865,0
20230907,111700,54110825,3865,3865,3865,3865,1
20230907,111600,54106960,3865,3865,3865,3865,0
20230907,111500,54106960,3865,3865,3865,3865,0
20230907,111400,54106960,3865,3865,3865,3865,0
20230907,111300,54106960,3865,3865,3865,3865,0
20230907,111200,54106960,3865,3865,3865,3865,0
20230907,111100,54106960,3865,3865,3865,3865,0
20230907,111000,54106960,3865,3865,3865,3865,0
20230907,110900,54106960,3865,3865,3865,3865,0
20230907,110800,54106960,3865,3865,3865,3865,0
20230907,110700,54106960,3865,3865,3865,3865,0
20230907,110600,54106960,3865,3865,3865,3865,0
20230907,110500,54106960,3865,3865,3865,3865,0
20230907,110400,54106960,3865,3865,3865,3865,0
20230907,110300,54106960,3865,3865,3865,3865,0
20230907,110200,54106960,3865,3865,3865,3865,10
20230907,110100,54068310,3865,3865,3865,3865,0
20230907,110000,54068310,3865,3855,3865,3850,3501
20230907,105900,40589000,3855,3855,3855,3855,0
20230907,105800,40589000,3855,3860,3860,3855,32
20230907,105700,40465635,3860,3860,3860,3860,89
20230907,105600,40122095,3860,3860,3860,3860,0
20230907,105500,40122095,3860,3860,3860,3860,76
20230907,105400,39828735,3860,3860,3860,3860,1
20230907,105300,39824875,3860,3860,3860,3860,32
20230907,105200,39701355,3860,3860,3860,3860,1
20230907,105100,39697495,3860,3860,3860,3860,368
20230907,105000,38277015,3860,3860,3860,3860,0
20230907,104900,38277015,3860,3860,3860,3860,1
20230907,104800,38273155,3855,3855,3855,3855,0
20230907,104700,38273155,3855,3855,3855,3855,348
20230907,104600,36931615,3860,3860,3860,3860,7
20230907,104500,36904595,3860,3860,3860,3860,1
20230907,104400,36900735,3860,3860,3860,3860,0
20230907,104300,36900735,3860,3860,3860,3855,17
20230907,104200,36835120,3855,3850,3855,3850,427
20230907,104100,35190745,3855,3855,3855,3855,0
20230907,104000,35190745,3855,3855,3855,3855,2
20230907,103900,35183035,3855,3855,3855,3855,1
20230907,103800,35179180,3850,3855,3855,3850,109
20230907,103700,34759525,3855,3855,3855,3855,100
20230907,103600,34374025,3855,3855,3855,3855,2
20230907,103500,34366315,3855,3855,3855,3855,1
20230907,103400,34362460,3855,3855,3855,3855,508
20230907,103300,32404120,3855,3855,3855,3855,0
20230907,103200,32404120,3855,3860,3860,3850,1001
20230907,103100,28549815,3855,3880,3880,3855,4000
20230907,103000,13088535,3880,3880,3880,3880,0
20230907,102900,13088535,3880,3885,3900,3880,2083
20230907,102800,5004535,3910,3910,3910,3910,0
20230907,102700,5004535,3910,3910,3910,3910,0
20230907,102600,5004535,3910,3910,3910,3910,0
20230907,102500,5004535,3910,3910,3910,3910,1
20230907,102400,5000625,3890,3890,3890,3890,0
20230907,102300,5000625,3890,3890,3890,3890,0
20230907,102200,5000625,3890,3890,3890,3890,0
20230907,102100,5000625,3890,3890,3890,3890,0
20230907,102000,5000625,3890,3890,3890,3890,90
20230907,101900,4650525,3885,3885,3885,3885,0
20230907,101800,4650525,3885,3885,3885,3885,0
20230907,101700,4650525,3885,3885,3885,3885,0
20230907,101600,4650525,3885,3895,3895,3885,243
20230907,101500,3705750,3900,3900,3900,3900,14
20230907,101400,3651150,3915,3910,3915,3910,61
20230907,101300,3412635,3910,3910,3910,3910,0
20230907,101200,3412635,3910,3910,3910,3910,0
20230907,101100,3412635,3910,3910,3910,3910,0
20230907,101000,3412635,3910,3910,3910,3910,0
20230907,100900,3412635,3910,3910,3910,3910,0
20230907,100800,3412635,3910,3910,3910,3910,0
20230907,100700,3412635,3910,3910,3910,3910,0
20230907,100600,3412635,3910,3910,3910,3910,0
20230907,100500,3412635,3910,3910,3910,3910,0
20230907,100400,3412635,3910,3910,3910,3910,0
20230907,100300,3412635,3910,3910,3910,3910,1
20230907,100200,3408725,3910,3910,3910,3910,1
20230907,100100,3404815,3895,3895,3895,3895,15
20230907,100000,3346390,3895,3895,3895,3895,35
20230907,095900,3210065,3895,3895,3895,3895,0
20230907,095800,3210065,3895,3890,3895,3890,23
20230907,095700,3120495,3890,3890,3890,3890,0
20230907,095600,3120495,3890,3890,3890,3890,0
20230907,095500,3120495,3890,3890,3890,3890,0
20230907,095400,3120495,3890,3890,3890,3890,98
20230907,095300,2739275,3895,3895,3895,3895,1
20230907,095200,2735380,3890,3890,3890,3890,0
20230907,095100,2735380,3890,3890,3890,3890,0
20230907,095000,2735380,3890,3890,3890,3890,0
20230907,094900,2735380,3890,3890,3890,3890,0
20230907,094800,2735380,3890,3895,3895,3890,111
20230907,094700,2303285,3895,3895,3895,3895,287
20230907,094600,1185420,3915,3915,3915,3915,0
20230907,094500,1185420,3915,3915,3915,3915,0
20230907,094400,1185420,3915,3910,3915,3910,29
20230907,094300,1071895,3915,3900,3915,3900,71
20230907,094200,794960,3915,3915,3915,3915,0
20230907,094100,794960,3915,3915,3915,3915,0
20230907,094000,794960,3915,3915,3915,3915,0
20230907,093900,794960,3915,3915,3915,3915,0
20230907,093800,794960,3915,3915,3915,3915,0
20230907,093700,794960,3915,3915,3915,3915,1
20230907,093600,791045,3915,3915,3915,3915,0
20230907,093500,791045,3915,3915,3915,3915,0
20230907,093400,791045,3915,3915,3915,3915,0
20230907,093300,791045,3915,3915,3915,3915,7
20230907,093200,763640,3915,3915,3915,3915,0
20230907,093100,763640,3915,3915,3915,3915,0
20230907,093000,763640,3915,3915,3915,3915,0
20230907,092900,763640,3915,3915,3915,3915,0
20230907,092800,763640,3915,3915,3915,3915,0
20230907,092700,763640,3915,3915,3915,3915,0
20230907,092600,763640,3915,3915,3915,3915,0
20230907,092500,763640,3915,3915,3915,3915,0
20230907,092400,763640,3915,3910,3915,3910,8
20230907,092300,732355,3910,3910,3910,3910,0
20230907,092200,732355,3910,3910,3910,3910,0
20230907,092100,732355,3910,3910,3910,3910,0
20230907,092000,732355,3910,3910,3910,3910,0
20230907,091900,732355,3910,3910,3910,3910,0
20230907,091800,732355,3910,3910,3910,3910,26
20230907,091700,630695,3910,3910,3910,3910,0
20230907,091600,630695,3910,3910,3910,3910,16
20230907,091500,568135,3910,3910,3910,3910,1
20230907,091400,564225,3895,3895,3895,3895,0
20230907,091300,564225,3895,3895,3895,3895,34
20230907,091200,431795,3895,3895,3895,3895,0
20230907,091100,431795,3895,3895,3895,3895,1
20230907,091000,427900,3890,3890,3890,3890,0
20230907,090900,427900,3890,3890,3890,3890,0
20230907,090800,427900,3890,3890,3890,3890,0
20230907,090700,427900,3890,3890,3890,3890,0
20230907,090600,427900,3890,3890,3890,3890,0
20230907,090500,427900,3890,3890,3890,3890,0
20230907,090400,427900,3890,3890,3890,3890,0
20230907,090300,427900,3890,3890,3890,3890,60
20230907,090200,194500,3890,3890,3890,3890,0
20230907,090100,194500,3890,3890,3890,3890,0
20230907,090000,194500,3890,3890,3890,3890,50