KissMeData/088910/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,193800,181367855,3045,3045,3045,3045,822
20230914,193700,181367855,3045,3045,3045,3045,0
20230914,193600,181367855,3045,3045,3045,3045,0
20230914,193500,181367855,3045,3045,3045,3045,0
20230914,193400,181367855,3045,3045,3045,3045,0
20230914,193300,181367855,3045,3045,3045,3045,0
20230914,193200,181367855,3045,3045,3045,3045,0
20230914,193100,181367855,3045,3045,3045,3045,0
20230914,193000,181367855,3045,3045,3045,3045,0
20230914,192900,181367855,3045,3045,3045,3045,0
20230914,192800,181367855,3045,3045,3045,3045,0
20230914,192700,181367855,3045,3045,3045,3045,0
20230914,192600,181367855,3045,3045,3045,3045,0
20230914,192500,181367855,3045,3045,3045,3045,0
20230914,192400,181367855,3045,3045,3045,3045,0
20230914,192300,181367855,3045,3045,3045,3045,0
20230914,192200,181367855,3045,3045,3045,3045,0
20230914,192100,181367855,3045,3045,3045,3045,0
20230914,192000,181367855,3045,3045,3045,3045,0
20230914,191900,181367855,3045,3045,3045,3045,0
20230914,191800,181367855,3045,3045,3045,3045,0
20230914,191700,181367855,3045,3045,3045,3045,0
20230914,191600,181367855,3045,3045,3045,3045,0
20230914,191500,181367855,3045,3045,3045,3045,0
20230914,191400,181367855,3045,3045,3045,3045,0
20230914,191300,181367855,3045,3045,3045,3045,0
20230914,191200,181367855,3045,3045,3045,3045,0
20230914,191100,181367855,3045,3045,3045,3045,0
20230914,191000,181367855,3045,3045,3045,3045,0
20230914,190900,181367855,3045,3045,3045,3045,0
20230914,190800,181367855,3045,3045,3045,3045,822
20230914,190700,181367855,3045,3045,3045,3045,0
20230914,190600,181367855,3045,3045,3045,3045,0
20230914,190500,181367855,3045,3045,3045,3045,0
20230914,190400,181367855,3045,3045,3045,3045,0
20230914,190300,181367855,3045,3045,3045,3045,0
20230914,190200,181367855,3045,3045,3045,3045,0
20230914,190100,181367855,3045,3045,3045,3045,0
20230914,190000,181367855,3045,3045,3045,3045,0
20230914,185900,181367855,3045,3045,3045,3045,0
20230914,185800,181367855,3045,3045,3045,3045,0
20230914,185700,181367855,3045,3045,3045,3045,0
20230914,185600,181367855,3045,3045,3045,3045,0
20230914,185500,181367855,3045,3045,3045,3045,0
20230914,185400,181367855,3045,3045,3045,3045,0
20230914,185300,181367855,3045,3045,3045,3045,0
20230914,185200,181367855,3045,3045,3045,3045,0
20230914,185100,181367855,3045,3045,3045,3045,0
20230914,185000,181367855,3045,3045,3045,3045,0
20230914,184900,181367855,3045,3045,3045,3045,0
20230914,184800,181367855,3045,3045,3045,3045,0
20230914,184700,181367855,3045,3045,3045,3045,0
20230914,184600,181367855,3045,3045,3045,3045,0
20230914,184500,181367855,3045,3045,3045,3045,0
20230914,184400,181367855,3045,3045,3045,3045,0
20230914,184300,181367855,3045,3045,3045,3045,0
20230914,184200,181367855,3045,3045,3045,3045,0
20230914,184100,181367855,3045,3045,3045,3045,0
20230914,184000,181367855,3045,3045,3045,3045,0
20230914,183900,181367855,3045,3045,3045,3045,0
20230914,183800,181367855,3045,3045,3045,3045,822
20230914,183700,181367855,3045,3045,3045,3045,0
20230914,183600,181367855,3045,3045,3045,3045,0
20230914,183500,181367855,3045,3045,3045,3045,0
20230914,183400,181367855,3045,3045,3045,3045,0
20230914,183300,181367855,3045,3045,3045,3045,0
20230914,183200,181367855,3045,3045,3045,3045,0
20230914,183100,181367855,3045,3045,3045,3045,0
20230914,183000,181367855,3045,3045,3045,3045,0
20230914,182900,181367855,3045,3045,3045,3045,0
20230914,182800,181367855,3045,3045,3045,3045,0
20230914,182700,181367855,3045,3045,3045,3045,0
20230914,182600,181367855,3045,3045,3045,3045,0
20230914,182500,181367855,3045,3045,3045,3045,0
20230914,182400,181367855,3045,3045,3045,3045,0
20230914,182300,181367855,3045,3045,3045,3045,0
20230914,182200,181367855,3045,3045,3045,3045,0
20230914,182100,181367855,3045,3045,3045,3045,0
20230914,182000,181367855,3045,3045,3045,3045,0
20230914,181900,181367855,3045,3045,3045,3045,0
20230914,181800,181367855,3045,3045,3045,3045,0
20230914,181700,181367855,3045,3045,3045,3045,0
20230914,181600,181367855,3045,3045,3045,3045,0
20230914,181500,181367855,3045,3045,3045,3045,0
20230914,181400,181367855,3045,3045,3045,3045,0
20230914,181300,181367855,3045,3045,3045,3045,0
20230914,181200,181367855,3045,3045,3045,3045,0
20230914,181100,181367855,3045,3045,3045,3045,0
20230914,181000,181367855,3045,3045,3045,3045,0
20230914,180900,181367855,3045,3045,3045,3045,0
20230914,180800,181367855,3045,3045,3045,3045,822
20230914,180700,181367855,3045,3045,3045,3045,0
20230914,180600,181367855,3045,3045,3045,3045,0
20230914,180500,181367855,3045,3045,3045,3045,0
20230914,180400,181367855,3045,3045,3045,3045,0
20230914,180300,181367855,3045,3045,3045,3045,0
20230914,180200,181367855,3045,3045,3045,3045,0
20230914,180100,181367855,3045,3045,3045,3045,0
20230914,180000,181367855,3045,3045,3045,3045,0
20230914,175900,181367855,3045,3045,3045,3045,0
20230914,175800,181367855,3045,3045,3045,3045,0
20230914,175700,181367855,3045,3045,3045,3045,0
20230914,175600,181367855,3045,3045,3045,3045,0
20230914,175500,181367855,3045,3045,3045,3045,0
20230914,175400,181367855,3045,3045,3045,3045,0
20230914,175300,181367855,3045,3045,3045,3045,0
20230914,175200,181367855,3045,3045,3045,3045,0
20230914,175100,181367855,3045,3045,3045,3045,0
20230914,175000,181367855,3045,3045,3045,3045,0
20230914,174900,181367855,3045,3045,3045,3045,0
20230914,174800,181367855,3045,3045,3045,3045,0
20230914,174700,181367855,3045,3045,3045,3045,0
20230914,174600,181367855,3045,3045,3045,3045,0
20230914,174500,181367855,3045,3045,3045,3045,0
20230914,174400,181367855,3045,3045,3045,3045,0
20230914,174300,181367855,3045,3045,3045,3045,0
20230914,174200,181367855,3045,3045,3045,3045,0
20230914,174100,181367855,3045,3045,3045,3045,0
20230914,174000,181367855,3045,3045,3045,3045,0
20230914,173900,181367855,3045,3045,3045,3045,0
20230914,173800,181367855,3045,3045,3045,3045,822
20230914,173700,181367855,3045,3045,3045,3045,0
20230914,173600,181367855,3045,3045,3045,3045,0
20230914,173500,181367855,3045,3045,3045,3045,0
20230914,173400,181367855,3045,3045,3045,3045,0
20230914,173300,181367855,3045,3045,3045,3045,0
20230914,173200,181367855,3045,3045,3045,3045,0
20230914,173100,181367855,3045,3045,3045,3045,0
20230914,173000,181367855,3045,3045,3045,3045,0
20230914,172900,181367855,3045,3045,3045,3045,0
20230914,172800,181367855,3045,3045,3045,3045,0
20230914,172700,181367855,3045,3045,3045,3045,0
20230914,172600,181367855,3045,3045,3045,3045,0
20230914,172500,181367855,3045,3045,3045,3045,0
20230914,172400,181367855,3045,3045,3045,3045,0
20230914,172300,181367855,3045,3045,3045,3045,0
20230914,172200,181367855,3045,3045,3045,3045,0
20230914,172100,181367855,3045,3045,3045,3045,0
20230914,172000,181367855,3045,3045,3045,3045,0
20230914,171900,181367855,3045,3045,3045,3045,0
20230914,171800,181367855,3045,3045,3045,3045,0
20230914,171700,181367855,3045,3045,3045,3045,0
20230914,171600,181367855,3045,3045,3045,3045,0
20230914,171500,181367855,3045,3045,3045,3045,0
20230914,171400,181367855,3045,3045,3045,3045,0
20230914,171300,181367855,3045,3045,3045,3045,0
20230914,171200,181367855,3045,3045,3045,3045,0
20230914,171100,181367855,3045,3045,3045,3045,0
20230914,171000,181367855,3045,3045,3045,3045,0
20230914,170900,181367855,3045,3045,3045,3045,0
20230914,170800,181367855,3045,3045,3045,3045,822
20230914,170700,181367855,3045,3045,3045,3045,0
20230914,170600,181367855,3045,3045,3045,3045,0
20230914,170500,181367855,3045,3045,3045,3045,0
20230914,170400,181367855,3045,3045,3045,3045,0
20230914,170300,181367855,3045,3045,3045,3045,0
20230914,170200,181367855,3045,3045,3045,3045,0
20230914,170100,181367855,3045,3045,3045,3045,0
20230914,170000,181367855,3045,3045,3045,3045,0
20230914,165900,181367855,3045,3045,3045,3045,0
20230914,165800,181367855,3045,3045,3045,3045,0
20230914,165700,181367855,3045,3045,3045,3045,0
20230914,165600,181367855,3045,3045,3045,3045,0
20230914,165500,181367855,3045,3045,3045,3045,0
20230914,165400,181367855,3045,3045,3045,3045,0
20230914,165300,181367855,3045,3045,3045,3045,0
20230914,165200,181367855,3045,3045,3045,3045,0
20230914,165100,181367855,3045,3045,3045,3045,0
20230914,165000,181367855,3045,3045,3045,3045,0
20230914,164900,181367855,3045,3045,3045,3045,0
20230914,164800,181367855,3045,3045,3045,3045,0
20230914,164700,181367855,3045,3045,3045,3045,0
20230914,164600,181367855,3045,3045,3045,3045,0
20230914,164500,181367855,3045,3045,3045,3045,0
20230914,164400,181367855,3045,3045,3045,3045,0
20230914,164300,181367855,3045,3045,3045,3045,0
20230914,164200,181367855,3045,3045,3045,3045,0
20230914,164100,181367855,3045,3045,3045,3045,0
20230914,164000,181367855,3045,3045,3045,3045,0
20230914,163900,181367855,3045,3045,3045,3045,0
20230914,163800,181367855,3045,3045,3045,3045,822
20230914,163700,181367855,3045,3045,3045,3045,0
20230914,163600,181367855,3045,3045,3045,3045,0
20230914,163500,181367855,3045,3045,3045,3045,0
20230914,163400,181367855,3045,3045,3045,3045,0
20230914,163300,181367855,3045,3045,3045,3045,0
20230914,163200,181367855,3045,3045,3045,3045,0
20230914,163100,181367855,3045,3045,3045,3045,0
20230914,163000,181367855,3045,3045,3045,3045,0
20230914,162900,181367855,3045,3045,3045,3045,0
20230914,162800,181367855,3045,3045,3045,3045,0
20230914,162700,181367855,3045,3045,3045,3045,0
20230914,162600,181367855,3045,3045,3045,3045,0
20230914,162500,181367855,3045,3045,3045,3045,0
20230914,162400,181367855,3045,3045,3045,3045,0
20230914,162300,181367855,3045,3045,3045,3045,0
20230914,162200,181367855,3045,3045,3045,3045,0
20230914,162100,181367855,3045,3045,3045,3045,0
20230914,162000,181367855,3045,3045,3045,3045,0
20230914,161900,181367855,3045,3045,3045,3045,0
20230914,161800,181367855,3045,3045,3045,3045,0
20230914,161700,181367855,3045,3045,3045,3045,0
20230914,161600,181367855,3045,3045,3045,3045,0
20230914,161500,181367855,3045,3045,3045,3045,0
20230914,161400,181367855,3045,3045,3045,3045,0
20230914,161300,181367855,3045,3045,3045,3045,0
20230914,161200,181367855,3045,3045,3045,3045,0
20230914,161100,181367855,3045,3045,3045,3045,0
20230914,161000,181367855,3045,3045,3045,3045,0
20230914,160900,181367855,3045,3045,3045,3045,0
20230914,160800,181367855,3045,3045,3045,3045,822
20230914,160700,181367855,3045,3045,3045,3045,0
20230914,160600,181367855,3045,3045,3045,3045,0
20230914,160500,181367855,3045,3045,3045,3045,0
20230914,160400,181367855,3045,3045,3045,3045,0
20230914,160300,181367855,3045,3045,3045,3045,0
20230914,160200,181367855,3045,3045,3045,3045,0
20230914,160100,181367855,3045,3045,3045,3045,0
20230914,160000,181367855,3045,3045,3045,3045,0
20230914,155900,181367855,3045,3045,3045,3045,0
20230914,155800,181367855,3045,3045,3045,3045,0
20230914,155700,181367855,3045,3045,3045,3045,0
20230914,155600,181367855,3045,3045,3045,3045,0
20230914,155500,181367855,3045,3045,3045,3045,0
20230914,155400,181367855,3045,3045,3045,3045,0
20230914,155300,181367855,3045,3045,3045,3045,0
20230914,155200,181367855,3045,3045,3045,3045,0
20230914,155100,181367855,3045,3045,3045,3045,0
20230914,155000,181367855,3045,3045,3045,3045,0
20230914,154900,181367855,3045,3045,3045,3045,0
20230914,154800,181367855,3045,3045,3045,3045,0
20230914,154700,181367855,3045,3045,3045,3045,0
20230914,154600,181367855,3045,3045,3045,3045,0
20230914,154500,181367855,3045,3045,3045,3045,0
20230914,154400,181367855,3045,3045,3045,3045,0
20230914,154300,181367855,3045,3045,3045,3045,0
20230914,154200,181367855,3045,3045,3045,3045,0
20230914,154100,181367855,3045,3045,3045,3045,0
20230914,154000,181367855,3045,3045,3045,3045,0
20230914,153900,181367855,3045,3045,3045,3045,0
20230914,153800,181367855,3045,3045,3045,3045,822
20230914,153700,181367855,3045,3045,3045,3045,0
20230914,153600,181367855,3045,3045,3045,3045,0
20230914,153500,181367855,3045,3045,3045,3045,0
20230914,153400,181367855,3045,3045,3045,3045,0
20230914,153300,181367855,3045,3045,3045,3045,0
20230914,153200,181367855,3045,3045,3045,3045,0
20230914,153100,181367855,3045,3045,3045,3045,0
20230914,153000,181367855,3045,3045,3045,3045,822
20230914,152900,178864865,3045,3045,3045,3045,0
20230914,152800,178864865,3045,3045,3045,3045,0
20230914,152700,178864865,3045,3045,3045,3045,0
20230914,152600,178864865,3045,3045,3045,3045,0
20230914,152500,178864865,3045,3045,3045,3045,0
20230914,152400,178864865,3045,3045,3045,3045,0
20230914,152300,178864865,3045,3045,3045,3045,0
20230914,152200,178864865,3045,3045,3045,3045,0
20230914,152100,178864865,3045,3045,3045,3045,0
20230914,152000,178864865,3045,3045,3045,3045,0
20230914,151900,178864865,3045,3040,3045,3040,231
20230914,151800,178162165,3040,3040,3040,3040,10
20230914,151700,178131765,3040,3040,3040,3040,98
20230914,151600,177833845,3040,3040,3040,3040,5
20230914,151500,177818645,3040,3040,3040,3040,0
20230914,151400,177818645,3040,3040,3040,3040,17
20230914,151300,177766965,3040,3040,3040,3040,0
20230914,151200,177766965,3040,3040,3040,3040,4
20230914,151100,177754805,3040,3040,3040,3040,1
20230914,151000,177751765,3040,3040,3040,3040,161
20230914,150900,177262325,3030,3030,3030,3030,0
20230914,150800,177262325,3030,3030,3030,3030,44
20230914,150700,177129005,3040,3035,3040,3035,127
20230914,150600,176743535,3035,3035,3035,3035,0
20230914,150500,176743535,3035,3035,3035,3035,0
20230914,150400,176743535,3035,3035,3035,3035,17
20230914,150300,176691940,3030,3030,3030,3030,10
20230914,150200,176661640,3030,3030,3030,3030,0
20230914,150100,176661640,3030,3030,3030,3030,197
20230914,150000,176064730,3030,3030,3030,3030,5
20230914,145900,176049580,3030,3030,3030,3030,30
20230914,145800,175958680,3030,3030,3030,3030,0
20230914,145700,175958680,3030,3030,3030,3030,0
20230914,145600,175958680,3030,3030,3030,3030,60
20230914,145500,175776880,3030,3030,3030,3030,0
20230914,145400,175776880,3030,3030,3030,3030,0
20230914,145300,175776880,3030,3030,3030,3030,0
20230914,145200,175776880,3030,3030,3030,3030,0
20230914,145100,175776880,3030,3030,3030,3030,0
20230914,145000,175776880,3030,3030,3030,3030,0
20230914,144900,175776880,3030,3030,3030,3030,0
20230914,144800,175776880,3030,3030,3030,3030,0
20230914,144700,175776880,3030,3030,3030,3030,0
20230914,144600,175776880,3030,3030,3030,3030,0
20230914,144500,175776880,3030,3030,3030,3030,0
20230914,144400,175776880,3030,3030,3030,3030,0
20230914,144300,175776880,3030,3030,3030,3030,0
20230914,144200,175776880,3030,3030,3030,3030,0
20230914,144100,175776880,3030,3030,3030,3030,0
20230914,144000,175776880,3030,3030,3030,3030,0
20230914,143900,175776880,3030,3030,3030,3030,33
20230914,143800,175676890,3020,3020,3020,3020,0
20230914,143700,175676890,3020,3020,3020,3020,0
20230914,143600,175676890,3020,3020,3020,3020,0
20230914,143500,175676890,3020,3020,3020,3020,100
20230914,143400,175374890,3020,3020,3020,3020,76
20230914,143300,175145370,3015,3015,3015,3015,0
20230914,143200,175145370,3015,3015,3015,3015,0
20230914,143100,175145370,3015,3015,3015,3015,0
20230914,143000,175145370,3015,3015,3015,3015,0
20230914,142900,175145370,3015,3015,3015,3015,0
20230914,142800,175145370,3015,3015,3015,3015,0
20230914,142700,175145370,3015,3015,3015,3015,0
20230914,142600,175145370,3015,3015,3015,3015,0
20230914,142500,175145370,3015,3015,3015,3015,0
20230914,142400,175145370,3015,3025,3025,3015,302
20230914,142300,174234170,3030,3030,3030,3030,0
20230914,142200,174234170,3030,3030,3030,3030,0
20230914,142100,174234170,3030,3030,3030,3030,363
20230914,142000,173134280,3020,3020,3020,3020,0
20230914,141900,173134280,3020,3020,3020,3020,0
20230914,141800,173134280,3020,3020,3020,3020,0
20230914,141700,173134280,3020,3020,3020,3020,0
20230914,141600,173134280,3020,3020,3020,3020,0
20230914,141500,173134280,3020,3025,3025,3020,500
20230914,141400,171621875,3025,3025,3025,3025,0
20230914,141300,171621875,3025,3025,3025,3025,0
20230914,141200,171621875,3025,3025,3025,3025,0
20230914,141100,171621875,3025,3025,3025,3025,0
20230914,141000,171621875,3025,3025,3025,3025,0
20230914,140900,171621875,3025,3025,3025,3025,0
20230914,140800,171621875,3025,3025,3025,3025,0
20230914,140700,171621875,3025,3025,3025,3025,0
20230914,140600,171621875,3025,3025,3025,3025,0
20230914,140500,171621875,3025,3025,3025,3025,0
20230914,140400,171621875,3025,3025,3025,3025,5
20230914,140300,171606750,3025,3025,3025,3025,0
20230914,140200,171606750,3025,3025,3025,3025,0
20230914,140100,171606750,3025,3025,3025,3025,0
20230914,140000,171606750,3025,3025,3025,3025,0
20230914,135900,171606750,3025,3025,3025,3025,0
20230914,135800,171606750,3025,3025,3025,3025,0
20230914,135700,171606750,3025,3025,3025,3025,0
20230914,135600,171606750,3025,3025,3025,3025,0
20230914,135500,171606750,3025,3025,3025,3025,0
20230914,135400,171606750,3025,3025,3025,3025,0
20230914,135300,171606750,3025,3025,3025,3025,0
20230914,135200,171606750,3025,3025,3025,3025,561
20230914,135100,169909725,3025,3025,3025,3025,0
20230914,135000,169909725,3025,3025,3025,3025,0
20230914,134900,169909725,3025,3025,3025,3025,0
20230914,134800,169909725,3025,3025,3025,3025,0
20230914,134700,169909725,3025,3025,3025,3025,0
20230914,134600,169909725,3025,3025,3025,3025,0
20230914,134500,169909725,3025,3025,3025,3025,0
20230914,134400,169909725,3025,3025,3025,3025,0
20230914,134300,169909725,3025,3025,3025,3025,1
20230914,134200,169906700,3025,3025,3025,3025,0
20230914,134100,169906700,3025,3025,3025,3025,91
20230914,134000,169631425,3020,3020,3020,3020,0
20230914,133900,169631425,3020,3020,3020,3020,0
20230914,133800,169631425,3020,3020,3020,3020,0
20230914,133700,169631425,3020,3020,3020,3020,0
20230914,133600,169631425,3020,3025,3025,3020,850
20230914,133500,167064380,3025,3025,3025,3025,0
20230914,133400,167064380,3025,3025,3025,3025,200
20230914,133300,166459380,3035,3035,3035,3035,3
20230914,133200,166450275,3025,3025,3025,3025,65
20230914,133100,166253650,3025,3025,3025,3025,0
20230914,133000,166253650,3025,3025,3025,3025,0
20230914,132900,166253650,3025,3025,3025,3025,0
20230914,132800,166253650,3025,3025,3025,3025,25
20230914,132700,166178025,3040,3040,3040,3040,0
20230914,132600,166178025,3040,3040,3040,3040,0
20230914,132500,166178025,3040,3040,3040,3040,0
20230914,132400,166178025,3040,3040,3040,3040,0
20230914,132300,166178025,3040,3040,3040,3040,0
20230914,132200,166178025,3040,3040,3040,3040,1
20230914,132100,166174985,3040,3040,3040,3040,33
20230914,132000,166074665,3035,3035,3035,3035,0
20230914,131900,166074665,3035,3035,3035,3035,0
20230914,131800,166074665,3035,3035,3035,3035,0
20230914,131700,166074665,3035,3035,3035,3035,145
20230914,131600,165634590,3035,3035,3035,3035,330
20230914,131500,164633040,3030,3030,3030,3030,0
20230914,131400,164633040,3030,3030,3030,3030,0
20230914,131300,164633040,3030,3025,3030,3020,5449
20230914,131200,148166025,3040,3040,3040,3040,0
20230914,131100,148166025,3040,3040,3040,3040,83
20230914,131000,147913705,3040,3040,3040,3040,10
20230914,130900,147883305,3040,3040,3040,3040,0
20230914,130800,147883305,3040,3040,3040,3040,0
20230914,130700,147883305,3040,3040,3040,3040,0
20230914,130600,147883305,3040,3040,3040,3040,0
20230914,130500,147883305,3040,3040,3040,3040,0
20230914,130400,147883305,3040,3040,3040,3040,0
20230914,130300,147883305,3040,3040,3040,3040,0
20230914,130200,147883305,3040,3040,3040,3040,0
20230914,130100,147883305,3040,3040,3040,3040,0
20230914,130000,147883305,3040,3040,3040,3040,0
20230914,125900,147883305,3040,3040,3040,3040,0
20230914,125800,147883305,3040,3040,3040,3040,0
20230914,125700,147883305,3040,3040,3040,3040,0
20230914,125600,147883305,3040,3040,3040,3040,0
20230914,125500,147883305,3040,3040,3040,3040,65
20230914,125400,147685705,3025,3025,3025,3025,0
20230914,125300,147685705,3025,3025,3025,3025,0
20230914,125200,147685705,3025,3025,3025,3025,0
20230914,125100,147685705,3025,3025,3025,3025,0
20230914,125000,147685705,3025,3025,3025,3025,0
20230914,124900,147685705,3025,3025,3025,3025,0
20230914,124800,147685705,3025,3025,3025,3025,0
20230914,124700,147685705,3025,3025,3025,3025,327
20230914,124600,146696530,3025,3025,3025,3025,0
20230914,124500,146696530,3025,3025,3025,3025,0
20230914,124400,146696530,3025,3025,3025,3025,0
20230914,124300,146696530,3025,3025,3025,3025,0
20230914,124200,146696530,3025,3025,3025,3025,0
20230914,124100,146696530,3025,3025,3025,3025,0
20230914,124000,146696530,3025,3025,3025,3025,0
20230914,123900,146696530,3025,3025,3025,3025,0
20230914,123800,146696530,3025,3025,3025,3025,0
20230914,123700,146696530,3025,3025,3025,3025,0
20230914,123600,146696530,3025,3025,3025,3025,0
20230914,123500,146696530,3025,3025,3025,3025,0
20230914,123400,146696530,3025,3025,3025,3025,0
20230914,123300,146696530,3025,3025,3025,3025,0
20230914,123200,146696530,3025,3025,3025,3025,0
20230914,123100,146696530,3025,3025,3025,3025,332
20230914,123000,145692230,3025,3025,3025,3025,4
20230914,122900,145680130,3025,3025,3025,3025,0
20230914,122800,145680130,3025,3025,3025,3025,0
20230914,122700,145680130,3025,3025,3025,3025,0
20230914,122600,145680130,3025,3025,3025,3025,0
20230914,122500,145680130,3025,3025,3025,3025,66
20230914,122400,145480480,3040,3040,3040,3040,0
20230914,122300,145480480,3040,3040,3040,3040,0
20230914,122200,145480480,3040,3040,3040,3040,0
20230914,122100,145480480,3040,3040,3040,3040,0
20230914,122000,145480480,3040,3040,3040,3040,0
20230914,121900,145480480,3040,3040,3040,3040,0
20230914,121800,145480480,3040,3040,3040,3040,0
20230914,121700,145480480,3040,3040,3040,3040,603
20230914,121600,143647360,3030,3030,3030,3030,0
20230914,121500,143647360,3030,3030,3030,3030,0
20230914,121400,143647360,3030,3030,3030,3030,0
20230914,121300,143647360,3030,3030,3030,3030,0
20230914,121200,143647360,3030,3030,3030,3030,0
20230914,121100,143647360,3030,3030,3030,3030,0
20230914,121000,143647360,3030,3030,3030,3030,0
20230914,120900,143647360,3030,3030,3030,3030,0
20230914,120800,143647360,3030,3030,3030,3030,0
20230914,120700,143647360,3030,3030,3030,3030,962
20230914,120600,140732500,3030,3030,3030,3030,1017
20230914,120500,137650990,3045,3035,3045,3035,165
20230914,120400,137149325,3030,3030,3030,3030,0
20230914,120300,137149325,3030,3030,3030,3030,0
20230914,120200,137149325,3030,3030,3030,3030,0
20230914,120100,137149325,3030,3030,3030,3030,0
20230914,120000,137149325,3030,3030,3030,3030,0
20230914,115900,137149325,3030,3030,3030,3030,1
20230914,115800,137146295,3035,3035,3035,3035,213
20230914,115700,136499840,3045,3045,3045,3045,0
20230914,115600,136499840,3045,3045,3045,3045,0
20230914,115500,136499840,3045,3045,3045,3045,0
20230914,115400,136499840,3045,3045,3045,3045,0
20230914,115300,136499840,3045,3045,3045,3045,0
20230914,115200,136499840,3045,3045,3045,3045,0
20230914,115100,136499840,3045,3045,3045,3045,0
20230914,115000,136499840,3045,3045,3045,3045,0
20230914,114900,136499840,3045,3045,3045,3045,0
20230914,114800,136499840,3045,3045,3045,3045,0
20230914,114700,136499840,3045,3045,3045,3045,20
20230914,114600,136438940,3045,3045,3045,3045,0
20230914,114500,136438940,3045,3045,3045,3045,0
20230914,114400,136438940,3045,3045,3045,3045,0
20230914,114300,136438940,3045,3045,3045,3045,0
20230914,114200,136438940,3045,3045,3045,3045,0
20230914,114100,136438940,3045,3045,3045,3045,0
20230914,114000,136438940,3045,3045,3045,3045,0
20230914,113900,136438940,3045,3045,3045,3045,0
20230914,113800,136438940,3045,3045,3045,3045,0
20230914,113700,136438940,3045,3045,3045,3045,0
20230914,113600,136438940,3045,3045,3045,3045,40
20230914,113500,136317140,3045,3045,3045,3045,1
20230914,113400,136314095,3040,3040,3040,3040,315
20230914,113300,135356495,3040,3040,3040,3040,0
20230914,113200,135356495,3040,3040,3040,3040,0
20230914,113100,135356495,3040,3040,3040,3040,0
20230914,113000,135356495,3040,3040,3040,3040,0
20230914,112900,135356495,3040,3040,3040,3040,995
20230914,112800,132331695,3045,3045,3045,3045,0
20230914,112700,132331695,3045,3045,3045,3045,1
20230914,112600,132328650,3045,3045,3045,3045,0
20230914,112500,132328650,3045,3045,3045,3045,0
20230914,112400,132328650,3045,3045,3045,3045,0
20230914,112300,132328650,3045,3045,3045,3045,0
20230914,112200,132328650,3045,3045,3045,3045,0
20230914,112100,132328650,3045,3045,3045,3045,80
20230914,112000,132085050,3045,3045,3045,3045,0
20230914,111900,132085050,3045,3045,3045,3045,50
20230914,111800,131932800,3040,3040,3040,3040,0
20230914,111700,131932800,3040,3040,3040,3040,0
20230914,111600,131932800,3040,3040,3040,3040,0
20230914,111500,131932800,3040,3040,3040,3040,0
20230914,111400,131932800,3040,3040,3040,3040,0
20230914,111300,131932800,3040,3040,3040,3040,0
20230914,111200,131932800,3040,3040,3040,3040,0
20230914,111100,131932800,3040,3040,3040,3040,0
20230914,111000,131932800,3040,3040,3040,3040,0
20230914,110900,131932800,3040,3040,3040,3040,0
20230914,110800,131932800,3040,3040,3040,3040,35
20230914,110700,131826400,3040,3040,3040,3040,0
20230914,110600,131826400,3040,3040,3040,3040,0
20230914,110500,131826400,3040,3040,3040,3040,268
20230914,110400,131011680,3040,3040,3040,3040,0
20230914,110300,131011680,3040,3040,3040,3040,0
20230914,110200,131011680,3040,3040,3040,3040,0
20230914,110100,131011680,3040,3040,3040,3040,1000
20230914,110000,127971680,3040,3040,3040,3040,10
20230914,105900,127941280,3040,3040,3040,3040,0
20230914,105800,127941280,3040,3040,3040,3040,0
20230914,105700,127941280,3040,3040,3040,3040,0
20230914,105600,127941280,3040,3040,3040,3040,160
20230914,105500,127454880,3040,3040,3040,3040,0
20230914,105400,127454880,3040,3040,3040,3040,590
20230914,105300,125661280,3035,3035,3035,3035,2
20230914,105200,125655210,3035,3035,3035,3035,390
20230914,105100,124471560,3035,3035,3035,3035,0
20230914,105000,124471560,3035,3035,3035,3035,0
20230914,104900,124471560,3035,3035,3035,3035,0
20230914,104800,124471560,3035,3035,3035,3035,239
20230914,104700,123746195,3030,3030,3030,3030,0
20230914,104600,123746195,3030,3030,3030,3030,0
20230914,104500,123746195,3030,3030,3030,3030,158
20230914,104400,123267455,3025,3025,3025,3025,0
20230914,104300,123267455,3025,3025,3025,3025,0
20230914,104200,123267455,3025,3025,3025,3025,0
20230914,104100,123267455,3025,3025,3025,3025,0
20230914,104000,123267455,3025,3025,3025,3025,0
20230914,103900,123267455,3025,3025,3025,3025,0
20230914,103800,123267455,3025,3025,3025,3025,0
20230914,103700,123267455,3025,3025,3025,3025,0
20230914,103600,123267455,3025,3025,3025,3025,0
20230914,103500,123267455,3025,3025,3025,3025,0
20230914,103400,123267455,3025,3025,3025,3025,40
20230914,103300,123146455,3025,3025,3025,3025,0
20230914,103200,123146455,3025,3025,3025,3025,0
20230914,103100,123146455,3025,3025,3025,3025,0
20230914,103000,123146455,3025,3025,3025,3025,0
20230914,102900,123146455,3025,3025,3025,3025,0
20230914,102800,123146455,3025,3025,3025,3025,400
20230914,102700,121936455,3030,3030,3030,3030,0
20230914,102600,121936455,3030,3030,3030,3030,331
20230914,102500,120933525,3030,3030,3030,3030,0
20230914,102400,120933525,3030,3030,3030,3030,0
20230914,102300,120933525,3030,3030,3030,3030,0
20230914,102200,120933525,3030,3030,3030,3030,0
20230914,102100,120933525,3030,3030,3030,3030,1
20230914,102000,120930495,3035,3035,3035,3035,0
20230914,101900,120930495,3035,3035,3035,3035,0
20230914,101800,120930495,3035,3035,3035,3035,0
20230914,101700,120930495,3035,3035,3035,3035,618
20230914,101600,119054865,3030,3030,3030,3030,36
20230914,101500,118945785,3040,3040,3040,3040,100
20230914,101400,118641785,3040,3040,3040,3040,100
20230914,101300,118337785,3035,3035,3035,3035,0
20230914,101200,118337785,3035,3035,3035,3035,340
20230914,101100,117305885,3030,3030,3030,3030,0
20230914,101000,117305885,3030,3030,3030,3030,10
20230914,100900,117275585,3030,3040,3040,3030,601
20230914,100800,115454545,3030,3030,3030,3030,0
20230914,100700,115454545,3030,3030,3030,3030,0
20230914,100600,115454545,3030,3030,3030,3030,0
20230914,100500,115454545,3030,3030,3030,3030,0
20230914,100400,115454545,3030,3030,3030,3030,0
20230914,100300,115454545,3030,3030,3030,3030,0
20230914,100200,115454545,3030,3030,3030,3030,2
20230914,100100,115448485,3030,3030,3030,3030,0
20230914,100000,115448485,3030,3030,3030,3030,0
20230914,095900,115448485,3030,3030,3030,3030,0
20230914,095800,115448485,3030,3040,3040,3030,1432
20230914,095700,111107360,3040,3040,3040,3040,0
20230914,095600,111107360,3040,3040,3040,3040,1337
20230914,095500,107042880,3050,3050,3050,3050,0
20230914,095400,107042880,3050,3050,3050,3050,18
20230914,095300,106987980,3045,3045,3045,3045,0
20230914,095200,106987980,3045,3045,3045,3045,482
20230914,095100,105520290,3045,3045,3045,3045,7
20230914,095000,105498975,3045,3045,3045,3045,0
20230914,094900,105498975,3045,3045,3045,3045,1
20230914,094800,105495930,3045,3040,3045,3040,1519
20230914,094700,100872170,3045,3045,3045,3045,0
20230914,094600,100872170,3045,3045,3045,3045,0
20230914,094500,100872170,3045,3045,3045,3045,650
20230914,094400,98892920,3055,3050,3055,3050,164
20230914,094300,98392175,3050,3050,3050,3050,248
20230914,094200,97635775,3050,3050,3050,3050,166
20230914,094100,97129475,3045,3045,3045,3045,0
20230914,094000,97129475,3045,3045,3045,3045,2
20230914,093900,97123385,3050,3050,3050,3050,3
20230914,093800,97114235,3040,3040,3040,3040,0
20230914,093700,97114235,3040,3040,3040,3040,0
20230914,093600,97114235,3040,3040,3040,3040,0
20230914,093500,97114235,3040,3040,3040,3040,0
20230914,093400,97114235,3040,3040,3040,3040,0
20230914,093300,97114235,3040,3040,3040,3040,3023
20230914,093200,87924315,3040,3040,3040,3040,20
20230914,093100,87863515,3040,3050,3050,3040,2010
20230914,093000,81743015,3050,3050,3050,3050,3711
20230914,092900,70424465,3050,3035,3050,3035,7936
20230914,092800,46300040,3035,3035,3035,3035,0
20230914,092700,46300040,3035,3035,3035,3035,0
20230914,092600,46300040,3035,3030,3035,3030,2289
20230914,092500,39362860,3030,3030,3030,3030,15
20230914,092400,39317410,3030,3030,3030,3030,0
20230914,092300,39317410,3030,3030,3030,3030,0
20230914,092200,39317410,3030,3030,3030,3030,0
20230914,092100,39317410,3030,3030,3030,3030,2697
20230914,092000,31145500,3020,3020,3020,3020,0
20230914,091900,31145500,3020,3020,3020,3020,14
20230914,091800,31103220,3025,3025,3025,3025,1000
20230914,091700,28078220,3025,3025,3025,3025,150
20230914,091600,27624470,3025,3025,3025,3025,1001
20230914,091500,24596445,3025,3025,3025,3025,800
20230914,091400,22176445,3030,3025,3030,3025,1040
20230914,091300,19030245,3025,3025,3025,3025,1000
20230914,091200,16005245,3030,3030,3030,3030,16
20230914,091100,15956765,3025,3030,3030,3025,2001
20230914,091000,9903735,3025,3020,3025,3020,1128
20230914,090900,6496535,3020,3020,3020,3020,1008
20230914,090800,3452375,3015,3015,3015,3015,76
20230914,090700,3223235,3015,3015,3015,3015,0
20230914,090600,3223235,3015,3005,3015,3000,163
20230914,090500,2733505,3015,3015,3015,3015,28
20230914,090400,2649085,3010,3010,3010,3010,0
20230914,090300,2649085,3010,3010,3010,3010,565
20230914,090200,948435,3015,3015,3015,3015,34
20230914,090100,845925,3015,3015,3015,3015,0
20230914,090000,845925,3015,3005,3015,3005,281