KissMeData/085910/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194000,106864110,3945,3945,3945,3945,229
20230908,193900,106864110,3945,3945,3945,3945,0
20230908,193800,106864110,3945,3945,3945,3945,0
20230908,193700,106864110,3945,3945,3945,3945,0
20230908,193600,106864110,3945,3945,3945,3945,0
20230908,193500,106864110,3945,3945,3945,3945,0
20230908,193400,106864110,3945,3945,3945,3945,0
20230908,193300,106864110,3945,3945,3945,3945,0
20230908,193200,106864110,3945,3945,3945,3945,0
20230908,193100,106864110,3945,3945,3945,3945,0
20230908,193000,106864110,3945,3945,3945,3945,0
20230908,192900,106864110,3945,3945,3945,3945,0
20230908,192800,106864110,3945,3945,3945,3945,0
20230908,192700,106864110,3945,3945,3945,3945,0
20230908,192600,106864110,3945,3945,3945,3945,0
20230908,192500,106864110,3945,3945,3945,3945,0
20230908,192400,106864110,3945,3945,3945,3945,0
20230908,192300,106864110,3945,3945,3945,3945,0
20230908,192200,106864110,3945,3945,3945,3945,0
20230908,192100,106864110,3945,3945,3945,3945,0
20230908,192000,106864110,3945,3945,3945,3945,0
20230908,191900,106864110,3945,3945,3945,3945,0
20230908,191800,106864110,3945,3945,3945,3945,0
20230908,191700,106864110,3945,3945,3945,3945,0
20230908,191600,106864110,3945,3945,3945,3945,0
20230908,191500,106864110,3945,3945,3945,3945,0
20230908,191400,106864110,3945,3945,3945,3945,0
20230908,191300,106864110,3945,3945,3945,3945,0
20230908,191200,106864110,3945,3945,3945,3945,0
20230908,191100,106864110,3945,3945,3945,3945,0
20230908,191000,106864110,3945,3945,3945,3945,229
20230908,190900,106864110,3945,3945,3945,3945,0
20230908,190800,106864110,3945,3945,3945,3945,0
20230908,190700,106864110,3945,3945,3945,3945,0
20230908,190600,106864110,3945,3945,3945,3945,0
20230908,190500,106864110,3945,3945,3945,3945,0
20230908,190400,106864110,3945,3945,3945,3945,0
20230908,190300,106864110,3945,3945,3945,3945,0
20230908,190200,106864110,3945,3945,3945,3945,0
20230908,190100,106864110,3945,3945,3945,3945,0
20230908,190000,106864110,3945,3945,3945,3945,0
20230908,185900,106864110,3945,3945,3945,3945,0
20230908,185800,106864110,3945,3945,3945,3945,0
20230908,185700,106864110,3945,3945,3945,3945,0
20230908,185600,106864110,3945,3945,3945,3945,0
20230908,185500,106864110,3945,3945,3945,3945,0
20230908,185400,106864110,3945,3945,3945,3945,0
20230908,185300,106864110,3945,3945,3945,3945,0
20230908,185200,106864110,3945,3945,3945,3945,0
20230908,185100,106864110,3945,3945,3945,3945,0
20230908,185000,106864110,3945,3945,3945,3945,0
20230908,184900,106864110,3945,3945,3945,3945,0
20230908,184800,106864110,3945,3945,3945,3945,0
20230908,184700,106864110,3945,3945,3945,3945,0
20230908,184600,106864110,3945,3945,3945,3945,0
20230908,184500,106864110,3945,3945,3945,3945,0
20230908,184400,106864110,3945,3945,3945,3945,0
20230908,184300,106864110,3945,3945,3945,3945,0
20230908,184200,106864110,3945,3945,3945,3945,0
20230908,184100,106864110,3945,3945,3945,3945,0
20230908,184000,106864110,3945,3945,3945,3945,229
20230908,183900,106864110,3945,3945,3945,3945,0
20230908,183800,106864110,3945,3945,3945,3945,0
20230908,183700,106864110,3945,3945,3945,3945,0
20230908,183600,106864110,3945,3945,3945,3945,0
20230908,183500,106864110,3945,3945,3945,3945,0
20230908,183400,106864110,3945,3945,3945,3945,0
20230908,183300,106864110,3945,3945,3945,3945,0
20230908,183200,106864110,3945,3945,3945,3945,0
20230908,183100,106864110,3945,3945,3945,3945,0
20230908,183000,106864110,3945,3945,3945,3945,0
20230908,182900,106864110,3945,3945,3945,3945,0
20230908,182800,106864110,3945,3945,3945,3945,0
20230908,182700,106864110,3945,3945,3945,3945,0
20230908,182600,106864110,3945,3945,3945,3945,0
20230908,182500,106864110,3945,3945,3945,3945,0
20230908,182400,106864110,3945,3945,3945,3945,0
20230908,182300,106864110,3945,3945,3945,3945,0
20230908,182200,106864110,3945,3945,3945,3945,0
20230908,182100,106864110,3945,3945,3945,3945,0
20230908,182000,106864110,3945,3945,3945,3945,0
20230908,181900,106864110,3945,3945,3945,3945,0
20230908,181800,106864110,3945,3945,3945,3945,0
20230908,181700,106864110,3945,3945,3945,3945,0
20230908,181600,106864110,3945,3945,3945,3945,0
20230908,181500,106864110,3945,3945,3945,3945,0
20230908,181400,106864110,3945,3945,3945,3945,0
20230908,181300,106864110,3945,3945,3945,3945,0
20230908,181200,106864110,3945,3945,3945,3945,0
20230908,181100,106864110,3945,3945,3945,3945,0
20230908,181000,106864110,3945,3945,3945,3945,229
20230908,180900,106864110,3945,3945,3945,3945,0
20230908,180800,106864110,3945,3945,3945,3945,0
20230908,180700,106864110,3945,3945,3945,3945,0
20230908,180600,106864110,3945,3945,3945,3945,0
20230908,180500,106864110,3945,3945,3945,3945,0
20230908,180400,106864110,3945,3945,3945,3945,0
20230908,180300,106864110,3945,3945,3945,3945,0
20230908,180200,106864110,3945,3945,3945,3945,0
20230908,180100,106864110,3945,3945,3945,3945,0
20230908,180000,106864110,3945,3945,3945,3945,0
20230908,175900,106864110,3945,3945,3945,3945,0
20230908,175800,106864110,3945,3945,3945,3945,0
20230908,175700,106864110,3945,3945,3945,3945,0
20230908,175600,106864110,3945,3945,3945,3945,0
20230908,175500,106864110,3945,3945,3945,3945,0
20230908,175400,106864110,3945,3945,3945,3945,0
20230908,175300,106864110,3945,3945,3945,3945,0
20230908,175200,106864110,3945,3945,3945,3945,0
20230908,175100,106864110,3945,3945,3945,3945,0
20230908,175000,106864110,3945,3945,3945,3945,0
20230908,174900,106864110,3945,3945,3945,3945,0
20230908,174800,106864110,3945,3945,3945,3945,0
20230908,174700,106864110,3945,3945,3945,3945,0
20230908,174600,106864110,3945,3945,3945,3945,0
20230908,174500,106864110,3945,3945,3945,3945,0
20230908,174400,106864110,3945,3945,3945,3945,0
20230908,174300,106864110,3945,3945,3945,3945,0
20230908,174200,106864110,3945,3945,3945,3945,0
20230908,174100,106864110,3945,3945,3945,3945,0
20230908,174000,106864110,3945,3945,3945,3945,229
20230908,173900,106864110,3945,3945,3945,3945,0
20230908,173800,106864110,3945,3945,3945,3945,0
20230908,173700,106864110,3945,3945,3945,3945,0
20230908,173600,106864110,3945,3945,3945,3945,0
20230908,173500,106864110,3945,3945,3945,3945,0
20230908,173400,106864110,3945,3945,3945,3945,0
20230908,173300,106864110,3945,3945,3945,3945,0
20230908,173200,106864110,3945,3945,3945,3945,0
20230908,173100,106864110,3945,3945,3945,3945,0
20230908,173000,106864110,3945,3945,3945,3945,0
20230908,172900,106864110,3945,3945,3945,3945,0
20230908,172800,106864110,3945,3945,3945,3945,0
20230908,172700,106864110,3945,3945,3945,3945,0
20230908,172600,106864110,3945,3945,3945,3945,0
20230908,172500,106864110,3945,3945,3945,3945,0
20230908,172400,106864110,3945,3945,3945,3945,0
20230908,172300,106864110,3945,3945,3945,3945,0
20230908,172200,106864110,3945,3945,3945,3945,0
20230908,172100,106864110,3945,3945,3945,3945,0
20230908,172000,106864110,3945,3945,3945,3945,0
20230908,171900,106864110,3945,3945,3945,3945,0
20230908,171800,106864110,3945,3945,3945,3945,0
20230908,171700,106864110,3945,3945,3945,3945,0
20230908,171600,106864110,3945,3945,3945,3945,0
20230908,171500,106864110,3945,3945,3945,3945,0
20230908,171400,106864110,3945,3945,3945,3945,0
20230908,171300,106864110,3945,3945,3945,3945,0
20230908,171200,106864110,3945,3945,3945,3945,0
20230908,171100,106864110,3945,3945,3945,3945,0
20230908,171000,106864110,3945,3945,3945,3945,229
20230908,170900,106864110,3945,3945,3945,3945,0
20230908,170800,106864110,3945,3945,3945,3945,0
20230908,170700,106864110,3945,3945,3945,3945,0
20230908,170600,106864110,3945,3945,3945,3945,0
20230908,170500,106864110,3945,3945,3945,3945,0
20230908,170400,106864110,3945,3945,3945,3945,0
20230908,170300,106864110,3945,3945,3945,3945,0
20230908,170200,106864110,3945,3945,3945,3945,0
20230908,170100,106864110,3945,3945,3945,3945,0
20230908,170000,106864110,3945,3945,3945,3945,0
20230908,165900,106864110,3945,3945,3945,3945,0
20230908,165800,106864110,3945,3945,3945,3945,0
20230908,165700,106864110,3945,3945,3945,3945,0
20230908,165600,106864110,3945,3945,3945,3945,0
20230908,165500,106864110,3945,3945,3945,3945,0
20230908,165400,106864110,3945,3945,3945,3945,0
20230908,165300,106864110,3945,3945,3945,3945,0
20230908,165200,106864110,3945,3945,3945,3945,0
20230908,165100,106864110,3945,3945,3945,3945,0
20230908,165000,106864110,3945,3945,3945,3945,0
20230908,164900,106864110,3945,3945,3945,3945,0
20230908,164800,106864110,3945,3945,3945,3945,0
20230908,164700,106864110,3945,3945,3945,3945,0
20230908,164600,106864110,3945,3945,3945,3945,0
20230908,164500,106864110,3945,3945,3945,3945,0
20230908,164400,106864110,3945,3945,3945,3945,0
20230908,164300,106864110,3945,3945,3945,3945,0
20230908,164200,106864110,3945,3945,3945,3945,0
20230908,164100,106864110,3945,3945,3945,3945,0
20230908,164000,106864110,3945,3945,3945,3945,229
20230908,163900,106864110,3945,3945,3945,3945,0
20230908,163800,106864110,3945,3945,3945,3945,0
20230908,163700,106864110,3945,3945,3945,3945,0
20230908,163600,106864110,3945,3945,3945,3945,0
20230908,163500,106864110,3945,3945,3945,3945,0
20230908,163400,106864110,3945,3945,3945,3945,0
20230908,163300,106864110,3945,3945,3945,3945,0
20230908,163200,106864110,3945,3945,3945,3945,0
20230908,163100,106864110,3945,3945,3945,3945,0
20230908,163000,106864110,3945,3945,3945,3945,0
20230908,162900,106864110,3945,3945,3945,3945,0
20230908,162800,106864110,3945,3945,3945,3945,0
20230908,162700,106864110,3945,3945,3945,3945,0
20230908,162600,106864110,3945,3945,3945,3945,0
20230908,162500,106864110,3945,3945,3945,3945,0
20230908,162400,106864110,3945,3945,3945,3945,0
20230908,162300,106864110,3945,3945,3945,3945,0
20230908,162200,106864110,3945,3945,3945,3945,0
20230908,162100,106864110,3945,3945,3945,3945,0
20230908,162000,106864110,3945,3945,3945,3945,0
20230908,161900,106864110,3945,3945,3945,3945,0
20230908,161800,106864110,3945,3945,3945,3945,0
20230908,161700,106864110,3945,3945,3945,3945,0
20230908,161600,106864110,3945,3945,3945,3945,0
20230908,161500,106864110,3945,3945,3945,3945,0
20230908,161400,106864110,3945,3945,3945,3945,0
20230908,161300,106864110,3945,3945,3945,3945,0
20230908,161200,106864110,3945,3945,3945,3945,0
20230908,161100,106864110,3945,3945,3945,3945,0
20230908,161000,106864110,3945,3945,3945,3945,229
20230908,160900,106864110,3945,3945,3945,3945,0
20230908,160800,106864110,3945,3945,3945,3945,0
20230908,160700,106864110,3945,3945,3945,3945,0
20230908,160600,106864110,3945,3945,3945,3945,0
20230908,160500,106864110,3945,3945,3945,3945,0
20230908,160400,106864110,3945,3945,3945,3945,0
20230908,160300,106864110,3945,3945,3945,3945,0
20230908,160200,106864110,3945,3945,3945,3945,0
20230908,160100,106864110,3945,3945,3945,3945,0
20230908,160000,106864110,3945,3945,3945,3945,0
20230908,155900,106864110,3945,3945,3945,3945,0
20230908,155800,106864110,3945,3945,3945,3945,0
20230908,155700,106864110,3945,3945,3945,3945,0
20230908,155600,106864110,3945,3945,3945,3945,0
20230908,155500,106864110,3945,3945,3945,3945,0
20230908,155400,106864110,3945,3945,3945,3945,0
20230908,155300,106864110,3945,3945,3945,3945,0
20230908,155200,106864110,3945,3945,3945,3945,0
20230908,155100,106864110,3945,3945,3945,3945,0
20230908,155000,106864110,3945,3945,3945,3945,0
20230908,154900,106864110,3945,3945,3945,3945,0
20230908,154800,106864110,3945,3945,3945,3945,0
20230908,154700,106864110,3945,3945,3945,3945,0
20230908,154600,106864110,3945,3945,3945,3945,0
20230908,154500,106864110,3945,3945,3945,3945,0
20230908,154400,106864110,3945,3945,3945,3945,0
20230908,154300,106864110,3945,3945,3945,3945,0
20230908,154200,106864110,3945,3945,3945,3945,0
20230908,154100,106864110,3945,3945,3945,3945,0
20230908,154000,106864110,3945,3945,3945,3945,229
20230908,153900,106864110,3945,3945,3945,3945,0
20230908,153800,106864110,3945,3945,3945,3945,0
20230908,153700,106864110,3945,3945,3945,3945,0
20230908,153600,106864110,3945,3945,3945,3945,0
20230908,153500,106864110,3945,3945,3945,3945,0
20230908,153400,106864110,3945,3945,3945,3945,0
20230908,153300,106864110,3945,3945,3945,3945,0
20230908,153200,106864110,3945,3945,3945,3945,0
20230908,153100,106864110,3945,3945,3945,3945,0
20230908,153000,106864110,3945,3945,3945,3945,229
20230908,152900,105960705,3945,3945,3945,3945,0
20230908,152800,105960705,3945,3945,3945,3945,0
20230908,152700,105960705,3945,3945,3945,3945,0
20230908,152600,105960705,3945,3945,3945,3945,0
20230908,152500,105960705,3945,3945,3945,3945,0
20230908,152400,105960705,3945,3945,3945,3945,0
20230908,152300,105960705,3945,3945,3945,3945,0
20230908,152200,105960705,3945,3945,3945,3945,0
20230908,152100,105960705,3945,3945,3945,3945,0
20230908,152000,105960705,3945,3945,3945,3945,0
20230908,151900,105960705,3945,3945,3945,3945,0
20230908,151800,105960705,3945,3945,3945,3945,0
20230908,151700,105960705,3945,3945,3945,3945,0
20230908,151600,105960705,3945,3945,3945,3945,0
20230908,151500,105960705,3945,3945,3945,3945,1
20230908,151400,105956760,3945,3945,3945,3945,0
20230908,151300,105956760,3945,3945,3945,3945,1
20230908,151200,105952815,3945,3945,3945,3945,0
20230908,151100,105952815,3945,3945,3945,3945,0
20230908,151000,105952815,3945,3945,3945,3945,0
20230908,150900,105952815,3945,3945,3945,3945,0
20230908,150800,105952815,3945,3945,3945,3945,0
20230908,150700,105952815,3945,3945,3945,3945,0
20230908,150600,105952815,3945,3945,3945,3945,0
20230908,150500,105952815,3945,3945,3945,3945,1
20230908,150400,105948870,3945,3945,3945,3945,0
20230908,150300,105948870,3945,3945,3945,3945,1
20230908,150200,105944925,3950,3950,3950,3950,0
20230908,150100,105944925,3950,3950,3950,3950,1
20230908,150000,105940975,3950,3950,3950,3950,0
20230908,145900,105940975,3950,3950,3950,3950,0
20230908,145800,105940975,3950,3950,3950,3950,0
20230908,145700,105940975,3950,3950,3950,3950,2
20230908,145600,105933075,3950,3950,3950,3950,6
20230908,145500,105909375,3950,3945,3950,3945,381
20230908,145400,104406325,3945,3945,3945,3945,0
20230908,145300,104406325,3945,3945,3945,3945,0
20230908,145200,104406325,3945,3930,3945,3930,5
20230908,145100,104386660,3945,3945,3945,3945,0
20230908,145000,104386660,3945,3945,3945,3945,0
20230908,144900,104386660,3945,3930,3945,3930,49
20230908,144800,104194075,3945,3945,3945,3945,0
20230908,144700,104194075,3945,3945,3945,3945,0
20230908,144600,104194075,3945,3945,3945,3945,0
20230908,144500,104194075,3945,3945,3945,3945,0
20230908,144400,104194075,3945,3945,3945,3945,0
20230908,144300,104194075,3945,3930,3945,3930,29
20230908,144200,104080090,3945,3945,3945,3945,0
20230908,144100,104080090,3945,3945,3945,3945,0
20230908,144000,104080090,3945,3945,3945,3945,0
20230908,143900,104080090,3945,3945,3945,3945,1
20230908,143800,104076145,3950,3950,3950,3950,0
20230908,143700,104076145,3950,3930,3950,3930,4000
20230908,143600,88294065,3930,3930,3930,3930,0
20230908,143500,88294065,3930,3930,3930,3930,0
20230908,143400,88294065,3930,3930,3930,3930,0
20230908,143300,88294065,3930,3930,3930,3930,0
20230908,143200,88294065,3930,3930,3930,3930,0
20230908,143100,88294065,3930,3930,3930,3930,0
20230908,143000,88294065,3930,3930,3930,3930,0
20230908,142900,88294065,3930,3930,3930,3930,0
20230908,142800,88294065,3930,3930,3930,3930,7
20230908,142700,88266555,3930,3930,3930,3930,0
20230908,142600,88266555,3930,3930,3930,3930,0
20230908,142500,88266555,3930,3920,3930,3920,19
20230908,142400,88192065,3930,3930,3930,3930,0
20230908,142300,88192065,3930,3930,3930,3930,0
20230908,142200,88192065,3930,3930,3930,3930,2
20230908,142100,88184205,3935,3935,3935,3935,0
20230908,142000,88184205,3935,3935,3935,3935,0
20230908,141900,88184205,3935,3935,3935,3935,0
20230908,141800,88184205,3935,3935,3935,3935,0
20230908,141700,88184205,3935,3935,3935,3935,0
20230908,141600,88184205,3935,3935,3935,3935,0
20230908,141500,88184205,3935,3935,3935,3935,0
20230908,141400,88184205,3935,3935,3935,3935,0
20230908,141300,88184205,3935,3935,3935,3935,1
20230908,141200,88180270,3935,3935,3935,3935,6
20230908,141100,88156660,3935,3935,3935,3935,1
20230908,141000,88152725,3925,3925,3925,3925,0
20230908,140900,88152725,3925,3925,3925,3925,0
20230908,140800,88152725,3925,3925,3925,3925,0
20230908,140700,88152725,3925,3925,3925,3925,0
20230908,140600,88152725,3925,3925,3925,3925,0
20230908,140500,88152725,3925,3925,3925,3925,19
20230908,140400,88078150,3935,3935,3935,3935,0
20230908,140300,88078150,3935,3935,3935,3935,0
20230908,140200,88078150,3935,3935,3935,3935,0
20230908,140100,88078150,3935,3935,3935,3935,0
20230908,140000,88078150,3935,3935,3935,3935,0
20230908,135900,88078150,3935,3935,3935,3935,0
20230908,135800,88078150,3935,3935,3935,3935,0
20230908,135700,88078150,3935,3925,3935,3925,19
20230908,135600,88003565,3935,3930,3935,3930,2
20230908,135500,87995700,3935,3930,3935,3930,2
20230908,135400,87987835,3935,3935,3935,3935,0
20230908,135300,87987835,3935,3935,3935,3935,0
20230908,135200,87987835,3935,3935,3935,3935,0
20230908,135100,87987835,3935,3935,3935,3935,0
20230908,135000,87987835,3935,3920,3935,3915,77
20230908,134900,87686220,3935,3925,3935,3925,29
20230908,134800,87572385,3935,3935,3935,3935,1
20230908,134700,87568450,3940,3940,3940,3940,0
20230908,134600,87568450,3940,3940,3940,3940,0
20230908,134500,87568450,3940,3940,3940,3940,0
20230908,134400,87568450,3940,3940,3940,3940,0
20230908,134300,87568450,3940,3940,3940,3940,0
20230908,134200,87568450,3940,3940,3940,3940,1
20230908,134100,87564510,3945,3945,3945,3945,1002
20230908,134000,83611620,3945,3935,3945,3935,1136
20230908,133900,79135085,3935,3935,3935,3935,1
20230908,133800,79131150,3940,3910,3940,3910,3001
20230908,133700,67368685,3910,3910,3910,3910,46
20230908,133600,67188825,3910,3905,3910,3905,123
20230908,133500,66708025,3895,3895,3895,3895,0
20230908,133400,66708025,3895,3895,3895,3895,0
20230908,133300,66708025,3895,3895,3895,3895,0
20230908,133200,66708025,3895,3895,3895,3895,400
20230908,133100,65150025,3910,3910,3910,3910,0
20230908,133000,65150025,3910,3910,3910,3890,2605
20230908,132900,55013855,3930,3930,3930,3930,0
20230908,132800,55013855,3930,3930,3930,3930,0
20230908,132700,55013855,3930,3930,3930,3930,0
20230908,132600,55013855,3930,3910,3930,3900,80
20230908,132500,54701665,3935,3935,3935,3935,0
20230908,132400,54701665,3935,3935,3935,3935,0
20230908,132300,54701665,3935,3935,3935,3935,20
20230908,132200,54622965,3935,3935,3935,3935,0
20230908,132100,54622965,3935,3935,3935,3930,4
20230908,132000,54607230,3935,3935,3935,3925,14
20230908,131900,54552245,3930,3930,3935,3930,3
20230908,131800,54540450,3935,3930,3935,3930,2
20230908,131700,54532585,3935,3935,3935,3935,1
20230908,131600,54528650,3930,3930,3930,3930,1
20230908,131500,54524720,3935,3935,3935,3935,0
20230908,131400,54524720,3935,3935,3935,3935,1
20230908,131300,54520785,3940,3940,3940,3940,0
20230908,131200,54520785,3940,3940,3940,3940,0
20230908,131100,54520785,3940,3940,3940,3940,0
20230908,131000,54520785,3940,3940,3940,3940,0
20230908,130900,54520785,3940,3940,3940,3940,0
20230908,130800,54520785,3940,3940,3940,3940,0
20230908,130700,54520785,3940,3940,3940,3940,0
20230908,130600,54520785,3940,3940,3940,3940,0
20230908,130500,54520785,3940,3940,3940,3940,0
20230908,130400,54520785,3940,3940,3940,3940,1
20230908,130300,54516845,3940,3900,3940,3900,8000
20230908,130200,23060440,3900,3900,3900,3900,0
20230908,130100,23060440,3900,3900,3900,3900,0
20230908,130000,23060440,3900,3900,3900,3900,0
20230908,125900,23060440,3900,3900,3900,3900,0
20230908,125800,23060440,3900,3900,3900,3900,0
20230908,125700,23060440,3900,3900,3900,3900,0
20230908,125600,23060440,3900,3900,3900,3900,0
20230908,125500,23060440,3900,3900,3900,3900,0
20230908,125400,23060440,3900,3900,3900,3900,1
20230908,125300,23056540,3900,3900,3900,3900,0
20230908,125200,23056540,3900,3900,3900,3900,0
20230908,125100,23056540,3900,3900,3900,3900,2
20230908,125000,23048740,3900,3900,3900,3900,0
20230908,124900,23048740,3900,3900,3900,3900,0
20230908,124800,23048740,3900,3900,3900,3900,0
20230908,124700,23048740,3900,3900,3900,3900,0
20230908,124600,23048740,3900,3900,3900,3900,0
20230908,124500,23048740,3900,3900,3900,3900,0
20230908,124400,23048740,3900,3900,3900,3900,0
20230908,124300,23048740,3900,3900,3900,3900,0
20230908,124200,23048740,3900,3900,3900,3900,0
20230908,124100,23048740,3900,3900,3900,3900,0
20230908,124000,23048740,3900,3900,3900,3900,1
20230908,123900,23044840,3900,3900,3900,3900,24
20230908,123800,22951240,3900,3900,3900,3900,4
20230908,123700,22935640,3900,3900,3900,3900,1
20230908,123600,22931740,3895,3895,3895,3890,42
20230908,123500,22768210,3890,3890,3890,3890,0
20230908,123400,22768210,3890,3890,3890,3890,0
20230908,123300,22768210,3890,3890,3890,3890,0
20230908,123200,22768210,3890,3890,3890,3890,0
20230908,123100,22768210,3890,3890,3890,3890,0
20230908,123000,22768210,3890,3890,3890,3890,0
20230908,122900,22768210,3890,3890,3890,3890,4
20230908,122800,22752650,3885,3885,3885,3885,0
20230908,122700,22752650,3885,3885,3885,3885,65
20230908,122600,22500125,3900,3900,3900,3900,0
20230908,122500,22500125,3900,3900,3900,3900,0
20230908,122400,22500125,3900,3900,3900,3900,0
20230908,122300,22500125,3900,3900,3900,3900,10
20230908,122200,22461125,3900,3900,3900,3900,1
20230908,122100,22457225,3900,3900,3900,3900,0
20230908,122000,22457225,3900,3900,3900,3900,7
20230908,121900,22429925,3900,3900,3900,3900,0
20230908,121800,22429925,3900,3900,3900,3900,0
20230908,121700,22429925,3900,3900,3900,3900,0
20230908,121600,22429925,3900,3900,3900,3900,14
20230908,121500,22375325,3900,3900,3900,3900,1
20230908,121400,22371425,3900,3900,3900,3900,0
20230908,121300,22371425,3900,3900,3900,3900,4
20230908,121200,22355825,3900,3900,3900,3900,0
20230908,121100,22355825,3900,3900,3900,3900,0
20230908,121000,22355825,3900,3900,3900,3900,1
20230908,120900,22351925,3900,3900,3900,3900,13
20230908,120800,22301225,3900,3900,3900,3900,0
20230908,120700,22301225,3900,3900,3900,3900,1
20230908,120600,22297325,3900,3900,3900,3900,0
20230908,120500,22297325,3900,3900,3900,3900,4
20230908,120400,22281725,3900,3900,3900,3900,1
20230908,120300,22277825,3900,3900,3900,3900,0
20230908,120200,22277825,3900,3900,3900,3900,13
20230908,120100,22227125,3900,3900,3900,3900,0
20230908,120000,22227125,3900,3900,3900,3900,1
20230908,115900,22223225,3900,3900,3900,3900,0
20230908,115800,22223225,3900,3900,3900,3900,7
20230908,115700,22195925,3900,3900,3900,3900,0
20230908,115600,22195925,3900,3900,3900,3900,0
20230908,115500,22195925,3900,3900,3900,3900,15
20230908,115400,22137425,3900,3900,3900,3900,0
20230908,115300,22137425,3900,3900,3900,3900,0
20230908,115200,22137425,3900,3900,3900,3900,1
20230908,115100,22133525,3900,3900,3900,3900,5
20230908,115000,22114025,3900,3900,3900,3900,1
20230908,114900,22110125,3900,3900,3900,3900,300
20230908,114800,20940125,3900,3900,3900,3900,0
20230908,114700,20940125,3900,3900,3900,3900,6
20230908,114600,20916725,3900,3900,3900,3900,0
20230908,114500,20916725,3900,3900,3900,3900,0
20230908,114400,20916725,3900,3900,3900,3900,0
20230908,114300,20916725,3900,3900,3900,3900,0
20230908,114200,20916725,3900,3900,3900,3900,0
20230908,114100,20916725,3900,3900,3900,3900,0
20230908,114000,20916725,3900,3900,3900,3900,0
20230908,113900,20916725,3900,3900,3900,3900,0
20230908,113800,20916725,3900,3900,3900,3900,0
20230908,113700,20916725,3900,3900,3900,3900,0
20230908,113600,20916725,3900,3900,3900,3900,1
20230908,113500,20912825,3900,3900,3900,3900,0
20230908,113400,20912825,3900,3900,3900,3900,250
20230908,113300,19937825,3895,3895,3895,3895,0
20230908,113200,19937825,3895,3895,3895,3895,0
20230908,113100,19937825,3895,3895,3895,3895,0
20230908,113000,19937825,3895,3895,3895,3895,88
20230908,112900,19595065,3900,3900,3900,3900,0
20230908,112800,19595065,3900,3900,3900,3900,0
20230908,112700,19595065,3900,3900,3900,3900,0
20230908,112600,19595065,3900,3900,3900,3900,0
20230908,112500,19595065,3900,3900,3900,3900,0
20230908,112400,19595065,3900,3900,3900,3900,0
20230908,112300,19595065,3900,3900,3900,3900,1
20230908,112200,19591165,3900,3900,3900,3900,0
20230908,112100,19591165,3900,3900,3900,3900,0
20230908,112000,19591165,3900,3900,3900,3900,0
20230908,111900,19591165,3900,3900,3900,3900,0
20230908,111800,19591165,3900,3900,3900,3900,0
20230908,111700,19591165,3900,3900,3900,3900,0
20230908,111600,19591165,3900,3900,3900,3900,0
20230908,111500,19591165,3900,3900,3900,3900,0
20230908,111400,19591165,3900,3900,3900,3900,0
20230908,111300,19591165,3900,3900,3900,3900,0
20230908,111200,19591165,3900,3900,3900,3900,0
20230908,111100,19591165,3900,3900,3900,3900,0
20230908,111000,19591165,3900,3900,3900,3900,0
20230908,110900,19591165,3900,3900,3900,3900,0
20230908,110800,19591165,3900,3900,3900,3900,0
20230908,110700,19591165,3900,3900,3900,3900,0
20230908,110600,19591165,3900,3880,3900,3880,101
20230908,110500,19199265,3900,3900,3900,3900,0
20230908,110400,19199265,3900,3900,3900,3900,1
20230908,110300,19195365,3900,3900,3900,3900,0
20230908,110200,19195365,3900,3900,3900,3900,5
20230908,110100,19175865,3900,3900,3900,3900,0
20230908,110000,19175865,3900,3900,3900,3900,0
20230908,105900,19175865,3900,3900,3900,3900,1
20230908,105800,19171965,3900,3900,3900,3900,0
20230908,105700,19171965,3900,3900,3900,3900,0
20230908,105600,19171965,3900,3900,3900,3900,0
20230908,105500,19171965,3900,3900,3900,3900,0
20230908,105400,19171965,3900,3900,3900,3900,0
20230908,105300,19171965,3900,3900,3900,3900,0
20230908,105200,19171965,3900,3900,3900,3900,1
20230908,105100,19168065,3900,3900,3900,3900,1001
20230908,105000,15264165,3900,3900,3900,3900,6
20230908,104900,15240765,3900,3900,3900,3900,20
20230908,104800,15162765,3900,3900,3900,3900,0
20230908,104700,15162765,3900,3900,3900,3900,0
20230908,104600,15162765,3900,3900,3900,3900,0
20230908,104500,15162765,3900,3900,3900,3900,0
20230908,104400,15162765,3900,3900,3900,3900,0
20230908,104300,15162765,3900,3900,3900,3900,0
20230908,104200,15162765,3900,3900,3900,3900,0
20230908,104100,15162765,3900,3900,3900,3900,0
20230908,104000,15162765,3900,3900,3900,3900,0
20230908,103900,15162765,3900,3900,3900,3900,0
20230908,103800,15162765,3900,3900,3900,3900,0
20230908,103700,15162765,3900,3900,3900,3900,0
20230908,103600,15162765,3900,3900,3900,3900,0
20230908,103500,15162765,3900,3900,3900,3900,39
20230908,103400,15010665,3900,3900,3900,3900,0
20230908,103300,15010665,3900,3900,3900,3900,0
20230908,103200,15010665,3900,3900,3900,3900,0
20230908,103100,15010665,3900,3900,3900,3900,1
20230908,103000,15006765,3900,3900,3900,3900,2
20230908,102900,14998965,3900,3900,3900,3900,0
20230908,102800,14998965,3900,3900,3900,3900,64
20230908,102700,14749365,3900,3900,3900,3900,0
20230908,102600,14749365,3900,3900,3900,3900,0
20230908,102500,14749365,3900,3900,3900,3900,0
20230908,102400,14749365,3900,3900,3900,3900,0
20230908,102300,14749365,3900,3900,3900,3900,0
20230908,102200,14749365,3900,3900,3900,3900,0
20230908,102100,14749365,3900,3900,3900,3900,0
20230908,102000,14749365,3900,3900,3900,3900,0
20230908,101900,14749365,3900,3900,3900,3900,0
20230908,101800,14749365,3900,3900,3900,3900,0
20230908,101700,14749365,3900,3895,3900,3895,2
20230908,101600,14741570,3900,3900,3900,3900,0
20230908,101500,14741570,3900,3900,3900,3900,0
20230908,101400,14741570,3900,3900,3900,3900,0
20230908,101300,14741570,3900,3880,3900,3875,101
20230908,101200,14349930,3900,3900,3900,3900,0
20230908,101100,14349930,3900,3900,3900,3900,0
20230908,101000,14349930,3900,3900,3900,3900,0
20230908,100900,14349930,3900,3900,3900,3900,0
20230908,100800,14349930,3900,3900,3900,3900,0
20230908,100700,14349930,3900,3900,3900,3900,0
20230908,100600,14349930,3900,3900,3900,3900,0
20230908,100500,14349930,3900,3900,3900,3900,0
20230908,100400,14349930,3900,3900,3900,3900,989
20230908,100300,10492830,3900,3900,3900,3900,0
20230908,100200,10492830,3900,3900,3900,3900,0
20230908,100100,10492830,3900,3900,3900,3900,0
20230908,100000,10492830,3900,3900,3900,3900,0
20230908,095900,10492830,3900,3900,3900,3900,0
20230908,095800,10492830,3900,3900,3900,3900,0
20230908,095700,10492830,3900,3900,3900,3900,0
20230908,095600,10492830,3900,3900,3900,3900,0
20230908,095500,10492830,3900,3900,3900,3900,0
20230908,095400,10492830,3900,3900,3900,3900,0
20230908,095300,10492830,3900,3895,3900,3895,38
20230908,095200,10344815,3870,3870,3870,3870,0
20230908,095100,10344815,3870,3870,3870,3870,0
20230908,095000,10344815,3870,3870,3870,3870,0
20230908,094900,10344815,3870,3870,3870,3870,0
20230908,094800,10344815,3870,3870,3870,3870,0
20230908,094700,10344815,3870,3870,3870,3870,0
20230908,094600,10344815,3870,3870,3870,3870,200
20230908,094500,9570815,3870,3880,3880,3870,400
20230908,094400,8021095,3895,3895,3895,3895,1
20230908,094300,8017200,3895,3895,3895,3895,0
20230908,094200,8017200,3895,3895,3895,3895,1
20230908,094100,8013305,3900,3900,3900,3900,0
20230908,094000,8013305,3900,3900,3900,3900,1
20230908,093900,8009405,3870,3870,3870,3870,400
20230908,093800,6461405,3915,3915,3915,3915,0
20230908,093700,6461405,3915,3880,3915,3865,401
20230908,093600,4909450,3920,3920,3920,3920,1
20230908,093500,4905530,3880,3890,3890,3880,400
20230908,093400,3351710,3920,3920,3920,3920,1
20230908,093300,3347790,3895,3895,3895,3895,15
20230908,093200,3289365,3925,3925,3925,3925,38
20230908,093100,3140215,3925,3925,3925,3925,6
20230908,093000,3116665,3925,3895,3925,3895,12
20230908,092900,3069895,3925,3925,3925,3925,0
20230908,092800,3069895,3925,3925,3925,3925,1
20230908,092700,3065970,3925,3895,3925,3895,49
20230908,092600,2875085,3925,3925,3925,3925,0
20230908,092500,2875085,3925,3930,3930,3900,16
20230908,092400,2812630,3930,3930,3930,3930,0
20230908,092300,2812630,3930,3930,3930,3930,0
20230908,092200,2812630,3930,3930,3930,3930,15
20230908,092100,2753680,3935,3935,3935,3935,0
20230908,092000,2753680,3935,3935,3935,3935,2
20230908,091900,2745810,3935,3935,3935,3935,0
20230908,091800,2745810,3935,3935,3935,3935,0
20230908,091700,2745810,3935,3935,3935,3935,0
20230908,091600,2745810,3935,3935,3935,3935,0
20230908,091500,2745810,3935,3935,3935,3935,10
20230908,091400,2706460,3935,3910,3935,3910,14
20230908,091300,2651670,3935,3910,3940,3910,9
20230908,091200,2616425,3910,3910,3910,3910,500
20230908,091100,661425,3910,3910,3910,3910,0
20230908,091000,661425,3910,3910,3910,3910,0
20230908,090900,661425,3910,3910,3910,3910,0
20230908,090800,661425,3910,3885,3910,3885,7
20230908,090700,634205,3910,3910,3910,3910,0
20230908,090600,634205,3910,3910,3910,3910,0
20230908,090500,634205,3910,3910,3910,3910,0
20230908,090400,634205,3910,3910,3910,3910,0
20230908,090300,634205,3910,3910,3910,3910,0
20230908,090200,634205,3910,3910,3910,3910,0
20230908,090100,634205,3910,3910,3910,3900,5
20230908,090000,614685,3890,3890,3910,3890,158