KissMeData/089150/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,194000,67439370,3085,3085,3085,3085,60
20230911,193900,67439370,3085,3085,3085,3085,0
20230911,193800,67439370,3085,3085,3085,3085,0
20230911,193700,67439370,3085,3085,3085,3085,0
20230911,193600,67439370,3085,3085,3085,3085,0
20230911,193500,67439370,3085,3085,3085,3085,0
20230911,193400,67439370,3085,3085,3085,3085,0
20230911,193300,67439370,3085,3085,3085,3085,0
20230911,193200,67439370,3085,3085,3085,3085,0
20230911,193100,67439370,3085,3085,3085,3085,0
20230911,193000,67439370,3085,3085,3085,3085,0
20230911,192900,67439370,3085,3085,3085,3085,0
20230911,192800,67439370,3085,3085,3085,3085,0
20230911,192700,67439370,3085,3085,3085,3085,0
20230911,192600,67439370,3085,3085,3085,3085,0
20230911,192500,67439370,3085,3085,3085,3085,0
20230911,192400,67439370,3085,3085,3085,3085,0
20230911,192300,67439370,3085,3085,3085,3085,0
20230911,192200,67439370,3085,3085,3085,3085,0
20230911,192100,67439370,3085,3085,3085,3085,0
20230911,192000,67439370,3085,3085,3085,3085,0
20230911,191900,67439370,3085,3085,3085,3085,0
20230911,191800,67439370,3085,3085,3085,3085,0
20230911,191700,67439370,3085,3085,3085,3085,0
20230911,191600,67439370,3085,3085,3085,3085,0
20230911,191500,67439370,3085,3085,3085,3085,0
20230911,191400,67439370,3085,3085,3085,3085,0
20230911,191300,67439370,3085,3085,3085,3085,0
20230911,191200,67439370,3085,3085,3085,3085,0
20230911,191100,67439370,3085,3085,3085,3085,0
20230911,191000,67439370,3085,3085,3085,3085,60
20230911,190900,67439370,3085,3085,3085,3085,0
20230911,190800,67439370,3085,3085,3085,3085,0
20230911,190700,67439370,3085,3085,3085,3085,0
20230911,190600,67439370,3085,3085,3085,3085,0
20230911,190500,67439370,3085,3085,3085,3085,0
20230911,190400,67439370,3085,3085,3085,3085,0
20230911,190300,67439370,3085,3085,3085,3085,0
20230911,190200,67439370,3085,3085,3085,3085,0
20230911,190100,67439370,3085,3085,3085,3085,0
20230911,190000,67439370,3085,3085,3085,3085,0
20230911,185900,67439370,3085,3085,3085,3085,0
20230911,185800,67439370,3085,3085,3085,3085,0
20230911,185700,67439370,3085,3085,3085,3085,0
20230911,185600,67439370,3085,3085,3085,3085,0
20230911,185500,67439370,3085,3085,3085,3085,0
20230911,185400,67439370,3085,3085,3085,3085,0
20230911,185300,67439370,3085,3085,3085,3085,0
20230911,185200,67439370,3085,3085,3085,3085,0
20230911,185100,67439370,3085,3085,3085,3085,0
20230911,185000,67439370,3085,3085,3085,3085,0
20230911,184900,67439370,3085,3085,3085,3085,0
20230911,184800,67439370,3085,3085,3085,3085,0
20230911,184700,67439370,3085,3085,3085,3085,0
20230911,184600,67439370,3085,3085,3085,3085,0
20230911,184500,67439370,3085,3085,3085,3085,0
20230911,184400,67439370,3085,3085,3085,3085,0
20230911,184300,67439370,3085,3085,3085,3085,0
20230911,184200,67439370,3085,3085,3085,3085,0
20230911,184100,67439370,3085,3085,3085,3085,0
20230911,184000,67439370,3085,3085,3085,3085,60
20230911,183900,67439370,3085,3085,3085,3085,0
20230911,183800,67439370,3085,3085,3085,3085,0
20230911,183700,67439370,3085,3085,3085,3085,0
20230911,183600,67439370,3085,3085,3085,3085,0
20230911,183500,67439370,3085,3085,3085,3085,0
20230911,183400,67439370,3085,3085,3085,3085,0
20230911,183300,67439370,3085,3085,3085,3085,0
20230911,183200,67439370,3085,3085,3085,3085,0
20230911,183100,67439370,3085,3085,3085,3085,0
20230911,183000,67439370,3085,3085,3085,3085,0
20230911,182900,67439370,3085,3085,3085,3085,0
20230911,182800,67439370,3085,3085,3085,3085,0
20230911,182700,67439370,3085,3085,3085,3085,0
20230911,182600,67439370,3085,3085,3085,3085,0
20230911,182500,67439370,3085,3085,3085,3085,0
20230911,182400,67439370,3085,3085,3085,3085,0
20230911,182300,67439370,3085,3085,3085,3085,0
20230911,182200,67439370,3085,3085,3085,3085,0
20230911,182100,67439370,3085,3085,3085,3085,0
20230911,182000,67439370,3085,3085,3085,3085,0
20230911,181900,67439370,3085,3085,3085,3085,0
20230911,181800,67439370,3085,3085,3085,3085,0
20230911,181700,67439370,3085,3085,3085,3085,0
20230911,181600,67439370,3085,3085,3085,3085,0
20230911,181500,67439370,3085,3085,3085,3085,0
20230911,181400,67439370,3085,3085,3085,3085,0
20230911,181300,67439370,3085,3085,3085,3085,0
20230911,181200,67439370,3085,3085,3085,3085,0
20230911,181100,67439370,3085,3085,3085,3085,0
20230911,181000,67439370,3085,3085,3085,3085,60
20230911,180900,67439370,3085,3085,3085,3085,0
20230911,180800,67439370,3085,3085,3085,3085,0
20230911,180700,67439370,3085,3085,3085,3085,0
20230911,180600,67439370,3085,3085,3085,3085,0
20230911,180500,67439370,3085,3085,3085,3085,0
20230911,180400,67439370,3085,3085,3085,3085,0
20230911,180300,67439370,3085,3085,3085,3085,0
20230911,180200,67439370,3085,3085,3085,3085,0
20230911,180100,67439370,3085,3085,3085,3085,0
20230911,180000,67439370,3085,3085,3085,3085,0
20230911,175900,67439370,3085,3085,3085,3085,0
20230911,175800,67439370,3085,3085,3085,3085,0
20230911,175700,67439370,3085,3085,3085,3085,0
20230911,175600,67439370,3085,3085,3085,3085,0
20230911,175500,67439370,3085,3085,3085,3085,0
20230911,175400,67439370,3085,3085,3085,3085,0
20230911,175300,67439370,3085,3085,3085,3085,0
20230911,175200,67439370,3085,3085,3085,3085,0
20230911,175100,67439370,3085,3085,3085,3085,0
20230911,175000,67439370,3085,3085,3085,3085,0
20230911,174900,67439370,3085,3085,3085,3085,0
20230911,174800,67439370,3085,3085,3085,3085,0
20230911,174700,67439370,3085,3085,3085,3085,0
20230911,174600,67439370,3085,3085,3085,3085,0
20230911,174500,67439370,3085,3085,3085,3085,0
20230911,174400,67439370,3085,3085,3085,3085,0
20230911,174300,67439370,3085,3085,3085,3085,0
20230911,174200,67439370,3085,3085,3085,3085,0
20230911,174100,67439370,3085,3085,3085,3085,0
20230911,174000,67439370,3085,3085,3085,3085,60
20230911,173900,67439370,3085,3085,3085,3085,0
20230911,173800,67439370,3085,3085,3085,3085,0
20230911,173700,67439370,3085,3085,3085,3085,0
20230911,173600,67439370,3085,3085,3085,3085,0
20230911,173500,67439370,3085,3085,3085,3085,0
20230911,173400,67439370,3085,3085,3085,3085,0
20230911,173300,67439370,3085,3085,3085,3085,0
20230911,173200,67439370,3085,3085,3085,3085,0
20230911,173100,67439370,3085,3085,3085,3085,0
20230911,173000,67439370,3085,3085,3085,3085,0
20230911,172900,67439370,3085,3085,3085,3085,0
20230911,172800,67439370,3085,3085,3085,3085,0
20230911,172700,67439370,3085,3085,3085,3085,0
20230911,172600,67439370,3085,3085,3085,3085,0
20230911,172500,67439370,3085,3085,3085,3085,0
20230911,172400,67439370,3085,3085,3085,3085,0
20230911,172300,67439370,3085,3085,3085,3085,0
20230911,172200,67439370,3085,3085,3085,3085,0
20230911,172100,67439370,3085,3085,3085,3085,0
20230911,172000,67439370,3085,3085,3085,3085,0
20230911,171900,67439370,3085,3085,3085,3085,0
20230911,171800,67439370,3085,3085,3085,3085,0
20230911,171700,67439370,3085,3085,3085,3085,0
20230911,171600,67439370,3085,3085,3085,3085,0
20230911,171500,67439370,3085,3085,3085,3085,0
20230911,171400,67439370,3085,3085,3085,3085,0
20230911,171300,67439370,3085,3085,3085,3085,0
20230911,171200,67439370,3085,3085,3085,3085,0
20230911,171100,67439370,3085,3085,3085,3085,0
20230911,171000,67439370,3085,3085,3085,3085,60
20230911,170900,67439370,3085,3085,3085,3085,0
20230911,170800,67439370,3085,3085,3085,3085,0
20230911,170700,67439370,3085,3085,3085,3085,0
20230911,170600,67439370,3085,3085,3085,3085,0
20230911,170500,67439370,3085,3085,3085,3085,0
20230911,170400,67439370,3085,3085,3085,3085,0
20230911,170300,67439370,3085,3085,3085,3085,0
20230911,170200,67439370,3085,3085,3085,3085,0
20230911,170100,67439370,3085,3085,3085,3085,0
20230911,170000,67439370,3085,3085,3085,3085,0
20230911,165900,67439370,3085,3085,3085,3085,0
20230911,165800,67439370,3085,3085,3085,3085,0
20230911,165700,67439370,3085,3085,3085,3085,0
20230911,165600,67439370,3085,3085,3085,3085,0
20230911,165500,67439370,3085,3085,3085,3085,0
20230911,165400,67439370,3085,3085,3085,3085,0
20230911,165300,67439370,3085,3085,3085,3085,0
20230911,165200,67439370,3085,3085,3085,3085,0
20230911,165100,67439370,3085,3085,3085,3085,0
20230911,165000,67439370,3085,3085,3085,3085,0
20230911,164900,67439370,3085,3085,3085,3085,0
20230911,164800,67439370,3085,3085,3085,3085,0
20230911,164700,67439370,3085,3085,3085,3085,0
20230911,164600,67439370,3085,3085,3085,3085,0
20230911,164500,67439370,3085,3085,3085,3085,0
20230911,164400,67439370,3085,3085,3085,3085,0
20230911,164300,67439370,3085,3085,3085,3085,0
20230911,164200,67439370,3085,3085,3085,3085,0
20230911,164100,67439370,3085,3085,3085,3085,0
20230911,164000,67439370,3085,3085,3085,3085,60
20230911,163900,67439370,3085,3085,3085,3085,0
20230911,163800,67439370,3085,3085,3085,3085,0
20230911,163700,67439370,3085,3085,3085,3085,0
20230911,163600,67439370,3085,3085,3085,3085,0
20230911,163500,67439370,3085,3085,3085,3085,0
20230911,163400,67439370,3085,3085,3085,3085,0
20230911,163300,67439370,3085,3085,3085,3085,0
20230911,163200,67439370,3085,3085,3085,3085,0
20230911,163100,67439370,3085,3085,3085,3085,0
20230911,163000,67439370,3085,3085,3085,3085,0
20230911,162900,67439370,3085,3085,3085,3085,0
20230911,162800,67439370,3085,3085,3085,3085,0
20230911,162700,67439370,3085,3085,3085,3085,0
20230911,162600,67439370,3085,3085,3085,3085,0
20230911,162500,67439370,3085,3085,3085,3085,0
20230911,162400,67439370,3085,3085,3085,3085,0
20230911,162300,67439370,3085,3085,3085,3085,0
20230911,162200,67439370,3085,3085,3085,3085,0
20230911,162100,67439370,3085,3085,3085,3085,0
20230911,162000,67439370,3085,3085,3085,3085,0
20230911,161900,67439370,3085,3085,3085,3085,0
20230911,161800,67439370,3085,3085,3085,3085,0
20230911,161700,67439370,3085,3085,3085,3085,0
20230911,161600,67439370,3085,3085,3085,3085,0
20230911,161500,67439370,3085,3085,3085,3085,0
20230911,161400,67439370,3085,3085,3085,3085,0
20230911,161300,67439370,3085,3085,3085,3085,0
20230911,161200,67439370,3085,3085,3085,3085,0
20230911,161100,67439370,3085,3085,3085,3085,0
20230911,161000,67439370,3085,3085,3085,3085,60
20230911,160900,67439370,3085,3085,3085,3085,0
20230911,160800,67439370,3085,3085,3085,3085,0
20230911,160700,67439370,3085,3085,3085,3085,0
20230911,160600,67439370,3085,3085,3085,3085,0
20230911,160500,67439370,3085,3085,3085,3085,0
20230911,160400,67439370,3085,3085,3085,3085,0
20230911,160300,67439370,3085,3085,3085,3085,0
20230911,160200,67439370,3085,3085,3085,3085,0
20230911,160100,67439370,3085,3085,3085,3085,0
20230911,160000,67439370,3085,3085,3085,3085,0
20230911,155900,67439370,3085,3085,3085,3085,0
20230911,155800,67439370,3085,3085,3085,3085,0
20230911,155700,67439370,3085,3085,3085,3085,0
20230911,155600,67439370,3085,3085,3085,3085,0
20230911,155500,67439370,3085,3085,3085,3085,0
20230911,155400,67439370,3085,3085,3085,3085,0
20230911,155300,67439370,3085,3085,3085,3085,0
20230911,155200,67439370,3085,3085,3085,3085,0
20230911,155100,67439370,3085,3085,3085,3085,0
20230911,155000,67439370,3085,3085,3085,3085,0
20230911,154900,67439370,3085,3085,3085,3085,0
20230911,154800,67439370,3085,3085,3085,3085,0
20230911,154700,67439370,3085,3085,3085,3085,0
20230911,154600,67439370,3085,3085,3085,3085,0
20230911,154500,67439370,3085,3085,3085,3085,0
20230911,154400,67439370,3085,3085,3085,3085,0
20230911,154300,67439370,3085,3085,3085,3085,0
20230911,154200,67439370,3085,3085,3085,3085,0
20230911,154100,67439370,3085,3085,3085,3085,0
20230911,154000,67439370,3085,3085,3085,3085,60
20230911,153900,67439370,3085,3085,3085,3085,0
20230911,153800,67439370,3085,3085,3085,3085,0
20230911,153700,67439370,3085,3085,3085,3085,0
20230911,153600,67439370,3085,3085,3085,3085,0
20230911,153500,67439370,3085,3085,3085,3085,0
20230911,153400,67439370,3085,3085,3085,3085,0
20230911,153300,67439370,3085,3085,3085,3085,0
20230911,153200,67439370,3085,3085,3085,3085,0
20230911,153100,67439370,3085,3085,3085,3085,0
20230911,153000,67439370,3085,3085,3085,3085,60
20230911,152900,67254270,3090,3090,3090,3090,0
20230911,152800,67254270,3090,3090,3090,3090,0
20230911,152700,67254270,3090,3090,3090,3090,0
20230911,152600,67254270,3090,3090,3090,3090,0
20230911,152500,67254270,3090,3090,3090,3090,0
20230911,152400,67254270,3090,3090,3090,3090,0
20230911,152300,67254270,3090,3090,3090,3090,0
20230911,152200,67254270,3090,3090,3090,3090,0
20230911,152100,67254270,3090,3090,3090,3090,0
20230911,152000,67254270,3090,3090,3090,3090,0
20230911,151900,67254270,3090,3090,3090,3090,2
20230911,151800,67248090,3090,3090,3090,3090,25
20230911,151700,67170840,3090,3090,3090,3090,0
20230911,151600,67170840,3090,3090,3090,3090,100
20230911,151500,66861840,3090,3090,3090,3090,1
20230911,151400,66858750,3085,3085,3085,3085,0
20230911,151300,66858750,3085,3085,3085,3085,0
20230911,151200,66858750,3085,3085,3085,3085,2
20230911,151100,66852580,3090,3085,3090,3085,5
20230911,151000,66837140,3085,3090,3090,3085,65
20230911,150900,66636610,3085,3085,3085,3085,0
20230911,150800,66636610,3085,3085,3085,3085,794
20230911,150700,64187120,3080,3080,3080,3080,333
20230911,150600,63161480,3085,3085,3085,3085,0
20230911,150500,63161480,3085,3085,3085,3085,603
20230911,150400,61301225,3085,3085,3085,3085,0
20230911,150300,61301225,3085,3085,3085,3085,0
20230911,150200,61301225,3085,3085,3085,3085,0
20230911,150100,61301225,3085,3085,3085,3085,0
20230911,150000,61301225,3085,3085,3085,3085,0
20230911,145900,61301225,3085,3085,3085,3085,0
20230911,145800,61301225,3085,3085,3085,3085,0
20230911,145700,61301225,3085,3080,3085,3080,530
20230911,145600,59667200,3075,3075,3075,3075,0
20230911,145500,59667200,3075,3075,3075,3075,0
20230911,145400,59667200,3075,3075,3075,3075,0
20230911,145300,59667200,3075,3075,3075,3075,0
20230911,145200,59667200,3075,3075,3075,3075,0
20230911,145100,59667200,3075,3075,3075,3075,0
20230911,145000,59667200,3075,3075,3075,3075,0
20230911,144900,59667200,3075,3075,3075,3075,0
20230911,144800,59667200,3075,3075,3075,3075,0
20230911,144700,59667200,3075,3075,3075,3075,0
20230911,144600,59667200,3075,3075,3075,3075,0
20230911,144500,59667200,3075,3075,3075,3075,1158
20230911,144400,56106350,3075,3075,3075,3075,0
20230911,144300,56106350,3075,3075,3075,3075,0
20230911,144200,56106350,3075,3075,3075,3075,0
20230911,144100,56106350,3075,3075,3075,3075,0
20230911,144000,56106350,3075,3075,3075,3075,0
20230911,143900,56106350,3075,3075,3075,3075,0
20230911,143800,56106350,3075,3075,3075,3075,0
20230911,143700,56106350,3075,3075,3075,3075,0
20230911,143600,56106350,3075,3075,3075,3075,0
20230911,143500,56106350,3075,3075,3075,3075,0
20230911,143400,56106350,3075,3075,3075,3075,401
20230911,143300,54873275,3075,3075,3075,3075,0
20230911,143200,54873275,3075,3075,3075,3075,0
20230911,143100,54873275,3075,3075,3075,3075,100
20230911,143000,54565775,3075,3075,3075,3075,0
20230911,142900,54565775,3075,3075,3075,3075,0
20230911,142800,54565775,3075,3075,3075,3075,0
20230911,142700,54565775,3075,3075,3075,3075,0
20230911,142600,54565775,3075,3075,3075,3075,0
20230911,142500,54565775,3075,3075,3075,3075,0
20230911,142400,54565775,3075,3075,3075,3075,0
20230911,142300,54565775,3075,3075,3075,3075,0
20230911,142200,54565775,3075,3075,3075,3075,0
20230911,142100,54565775,3075,3075,3075,3075,750
20230911,142000,52259525,3080,3080,3080,3080,0
20230911,141900,52259525,3080,3080,3080,3080,0
20230911,141800,52259525,3080,3080,3080,3080,0
20230911,141700,52259525,3080,3080,3080,3080,0
20230911,141600,52259525,3080,3080,3080,3080,0
20230911,141500,52259525,3080,3080,3080,3080,0
20230911,141400,52259525,3080,3080,3080,3080,0
20230911,141300,52259525,3080,3080,3080,3080,1200
20230911,141200,48563525,3090,3090,3090,3090,0
20230911,141100,48563525,3090,3090,3090,3090,0
20230911,141000,48563525,3090,3090,3090,3090,0
20230911,140900,48563525,3090,3090,3090,3090,0
20230911,140800,48563525,3090,3090,3090,3090,0
20230911,140700,48563525,3090,3090,3090,3090,0
20230911,140600,48563525,3090,3090,3090,3090,0
20230911,140500,48563525,3090,3090,3090,3090,0
20230911,140400,48563525,3090,3090,3090,3090,0
20230911,140300,48563525,3090,3090,3090,3090,0
20230911,140200,48563525,3090,3090,3090,3090,142
20230911,140100,48124745,3090,3090,3090,3090,0
20230911,140000,48124745,3090,3090,3090,3090,0
20230911,135900,48124745,3090,3090,3090,3090,0
20230911,135800,48124745,3090,3090,3090,3090,0
20230911,135700,48124745,3090,3090,3090,3090,0
20230911,135600,48124745,3090,3090,3090,3090,1
20230911,135500,48121655,3090,3090,3090,3090,0
20230911,135400,48121655,3090,3090,3090,3090,20
20230911,135300,48059855,3090,3090,3090,3090,0
20230911,135200,48059855,3090,3090,3090,3090,0
20230911,135100,48059855,3090,3090,3090,3090,0
20230911,135000,48059855,3090,3090,3090,3090,0
20230911,134900,48059855,3090,3090,3090,3090,0
20230911,134800,48059855,3090,3090,3090,3090,0
20230911,134700,48059855,3090,3090,3090,3090,0
20230911,134600,48059855,3090,3090,3090,3090,0
20230911,134500,48059855,3090,3090,3090,3090,0
20230911,134400,48059855,3090,3090,3090,3090,179
20230911,134300,47506745,3090,3090,3090,3090,0
20230911,134200,47506745,3090,3090,3090,3090,0
20230911,134100,47506745,3090,3090,3090,3090,0
20230911,134000,47506745,3090,3090,3090,3090,10
20230911,133900,47475845,3075,3075,3075,3075,0
20230911,133800,47475845,3075,3075,3075,3075,0
20230911,133700,47475845,3075,3075,3075,3075,0
20230911,133600,47475845,3075,3075,3075,3075,0
20230911,133500,47475845,3075,3075,3075,3075,0
20230911,133400,47475845,3075,3090,3090,3075,2590
20230911,133300,39498875,3095,3095,3095,3095,198
20230911,133200,38886065,3095,3095,3095,3095,1
20230911,133100,38882970,3095,3095,3095,3095,300
20230911,133000,37954470,3095,3095,3095,3095,400
20230911,132900,36716470,3095,3095,3095,3095,0
20230911,132800,36716470,3095,3095,3095,3095,0
20230911,132700,36716470,3095,3095,3095,3095,0
20230911,132600,36716470,3095,3095,3095,3095,0
20230911,132500,36716470,3095,3095,3095,3095,0
20230911,132400,36716470,3095,3095,3095,3095,0
20230911,132300,36716470,3095,3095,3095,3095,0
20230911,132200,36716470,3095,3095,3095,3095,0
20230911,132100,36716470,3095,3095,3095,3095,0
20230911,132000,36716470,3095,3095,3095,3095,0
20230911,131900,36716470,3095,3095,3095,3095,0
20230911,131800,36716470,3095,3095,3095,3095,0
20230911,131700,36716470,3095,3095,3095,3095,2
20230911,131600,36710280,3095,3095,3095,3095,0
20230911,131500,36710280,3095,3095,3095,3095,373
20230911,131400,35555845,3095,3095,3095,3095,111
20230911,131300,35212300,3100,3100,3100,3100,0
20230911,131200,35212300,3100,3100,3100,3100,0
20230911,131100,35212300,3100,3100,3100,3100,0
20230911,131000,35212300,3100,3100,3100,3100,0
20230911,130900,35212300,3100,3100,3100,3100,0
20230911,130800,35212300,3100,3100,3100,3100,0
20230911,130700,35212300,3100,3100,3100,3100,0
20230911,130600,35212300,3100,3100,3100,3100,0
20230911,130500,35212300,3100,3100,3100,3100,1
20230911,130400,35209200,3080,3080,3080,3080,0
20230911,130300,35209200,3080,3080,3080,3080,0
20230911,130200,35209200,3080,3085,3085,3080,400
20230911,130100,33977050,3100,3100,3100,3100,232
20230911,130000,33257850,3100,3100,3100,3100,2
20230911,125900,33251650,3100,3100,3100,3100,0
20230911,125800,33251650,3100,3100,3100,3100,0
20230911,125700,33251650,3100,3100,3100,3100,0
20230911,125600,33251650,3100,3100,3100,3100,0
20230911,125500,33251650,3100,3100,3100,3100,2
20230911,125400,33245450,3105,3105,3105,3105,0
20230911,125300,33245450,3105,3105,3105,3105,0
20230911,125200,33245450,3105,3105,3105,3105,0
20230911,125100,33245450,3105,3105,3105,3105,0
20230911,125000,33245450,3105,3105,3105,3105,0
20230911,124900,33245450,3105,3105,3105,3100,148
20230911,124800,32785915,3100,3100,3100,3100,210
20230911,124700,32134915,3095,3095,3095,3095,1
20230911,124600,32131820,3095,3095,3095,3095,0
20230911,124500,32131820,3095,3095,3095,3095,0
20230911,124400,32131820,3095,3095,3095,3095,0
20230911,124300,32131820,3095,3095,3095,3095,38
20230911,124200,32014210,3090,3090,3090,3090,0
20230911,124100,32014210,3090,3085,3090,3085,10
20230911,124000,31983315,3085,3090,3090,3085,17
20230911,123900,31930855,3090,3090,3090,3090,366
20230911,123800,30799915,3080,3085,3085,3080,1010
20230911,123700,27689065,3090,3090,3090,3090,0
20230911,123600,27689065,3090,3090,3090,3090,0
20230911,123500,27689065,3090,3090,3090,3090,0
20230911,123400,27689065,3090,3090,3090,3090,0
20230911,123300,27689065,3090,3090,3090,3090,0
20230911,123200,27689065,3090,3090,3090,3090,0
20230911,123100,27689065,3090,3090,3090,3090,0
20230911,123000,27689065,3090,3090,3090,3090,595
20230911,122900,25850515,3080,3080,3080,3080,0
20230911,122800,25850515,3080,3080,3080,3080,0
20230911,122700,25850515,3080,3080,3080,3080,300
20230911,122600,24926515,3090,3090,3090,3090,0
20230911,122500,24926515,3090,3090,3090,3090,0
20230911,122400,24926515,3090,3090,3090,3090,0
20230911,122300,24926515,3090,3090,3090,3090,0
20230911,122200,24926515,3090,3090,3090,3090,0
20230911,122100,24926515,3090,3090,3090,3090,0
20230911,122000,24926515,3090,3090,3090,3090,0
20230911,121900,24926515,3090,3090,3090,3090,0
20230911,121800,24926515,3090,3090,3090,3090,2
20230911,121700,24920335,3085,3085,3085,3085,0
20230911,121600,24920335,3085,3085,3085,3085,95
20230911,121500,24627260,3085,3085,3085,3085,0
20230911,121400,24627260,3085,3085,3085,3085,1
20230911,121300,24624175,3085,3085,3085,3085,0
20230911,121200,24624175,3085,3085,3085,3085,222
20230911,121100,23939305,3085,3085,3085,3085,1
20230911,121000,23936220,3080,3080,3080,3080,0
20230911,120900,23936220,3080,3080,3080,3080,0
20230911,120800,23936220,3080,3080,3080,3080,0
20230911,120700,23936220,3080,3080,3080,3080,0
20230911,120600,23936220,3080,3080,3080,3080,0
20230911,120500,23936220,3080,3080,3080,3080,0
20230911,120400,23936220,3080,3080,3080,3080,0
20230911,120300,23936220,3080,3080,3080,3080,1
20230911,120200,23933140,3085,3085,3085,3085,0
20230911,120100,23933140,3085,3085,3085,3085,0
20230911,120000,23933140,3085,3085,3085,3085,0
20230911,115900,23933140,3085,3085,3085,3085,0
20230911,115800,23933140,3085,3085,3085,3085,0
20230911,115700,23933140,3085,3085,3085,3085,0
20230911,115600,23933140,3085,3085,3085,3085,0
20230911,115500,23933140,3085,3085,3085,3085,1
20230911,115400,23930055,3085,3085,3085,3085,0
20230911,115300,23930055,3085,3085,3085,3085,0
20230911,115200,23930055,3085,3085,3085,3085,0
20230911,115100,23930055,3085,3085,3085,3085,0
20230911,115000,23930055,3085,3085,3085,3085,0
20230911,114900,23930055,3085,3085,3085,3085,46
20230911,114800,23788145,3085,3085,3085,3085,1
20230911,114700,23785060,3080,3080,3080,3080,0
20230911,114600,23785060,3080,3080,3080,3080,0
20230911,114500,23785060,3080,3080,3080,3080,0
20230911,114400,23785060,3080,3080,3080,3080,150
20230911,114300,23323060,3075,3075,3075,3075,0
20230911,114200,23323060,3075,3075,3075,3075,0
20230911,114100,23323060,3075,3075,3075,3075,0
20230911,114000,23323060,3075,3075,3075,3075,0
20230911,113900,23323060,3075,3075,3075,3075,0
20230911,113800,23323060,3075,3075,3075,3075,0
20230911,113700,23323060,3075,3080,3085,3075,980
20230911,113600,20305735,3080,3080,3080,3080,0
20230911,113500,20305735,3080,3080,3080,3080,0
20230911,113400,20305735,3080,3080,3080,3080,2
20230911,113300,20299575,3080,3080,3080,3080,0
20230911,113200,20299575,3080,3080,3080,3080,0
20230911,113100,20299575,3080,3080,3080,3080,0
20230911,113000,20299575,3080,3080,3080,3080,0
20230911,112900,20299575,3080,3080,3080,3080,0
20230911,112800,20299575,3080,3080,3080,3080,0
20230911,112700,20299575,3080,3080,3080,3080,0
20230911,112600,20299575,3080,3080,3080,3080,100
20230911,112500,19991575,3080,3080,3080,3080,1
20230911,112400,19988495,3075,3075,3075,3075,0
20230911,112300,19988495,3075,3075,3075,3075,0
20230911,112200,19988495,3075,3075,3075,3075,10
20230911,112100,19957745,3080,3080,3080,3080,0
20230911,112000,19957745,3080,3080,3080,3080,0
20230911,111900,19957745,3080,3080,3080,3080,0
20230911,111800,19957745,3080,3080,3080,3080,0
20230911,111700,19957745,3080,3080,3080,3080,0
20230911,111600,19957745,3080,3080,3080,3080,0
20230911,111500,19957745,3080,3080,3080,3080,0
20230911,111400,19957745,3080,3080,3080,3080,0
20230911,111300,19957745,3080,3080,3080,3080,0
20230911,111200,19957745,3080,3080,3080,3080,0
20230911,111100,19957745,3080,3080,3080,3080,0
20230911,111000,19957745,3080,3080,3080,3080,0
20230911,110900,19957745,3080,3080,3080,3080,0
20230911,110800,19957745,3080,3080,3080,3080,0
20230911,110700,19957745,3080,3080,3080,3080,0
20230911,110600,19957745,3080,3080,3080,3080,1
20230911,110500,19954665,3065,3075,3075,3065,540
20230911,110400,18297395,3080,3080,3080,3080,0
20230911,110300,18297395,3080,3080,3080,3080,0
20230911,110200,18297395,3080,3080,3080,3080,3
20230911,110100,18288155,3080,3080,3080,3080,1
20230911,110000,18285075,3070,3070,3070,3070,0
20230911,105900,18285075,3070,3070,3070,3070,11
20230911,105800,18251305,3070,3070,3070,3070,0
20230911,105700,18251305,3070,3070,3070,3070,12
20230911,105600,18214465,3070,3070,3070,3070,322
20230911,105500,17225925,3070,3070,3070,3070,22
20230911,105400,17158385,3070,3070,3070,3070,11
20230911,105300,17124615,3070,3070,3070,3070,12
20230911,105200,17087775,3070,3080,3080,3070,21
20230911,105100,17023205,3070,3070,3070,3070,22
20230911,105000,16955665,3070,3070,3070,3070,26
20230911,104900,16875845,3070,3070,3070,3070,0
20230911,104800,16875845,3070,3080,3080,3070,21
20230911,104700,16811275,3080,3080,3080,3080,0
20230911,104600,16811275,3080,3080,3080,3080,0
20230911,104500,16811275,3080,3080,3080,3080,0
20230911,104400,16811275,3080,3070,3080,3070,57
20230911,104300,16636050,3070,3070,3070,3070,10
20230911,104200,16605350,3075,3075,3075,3075,0
20230911,104100,16605350,3075,3075,3075,3075,0
20230911,104000,16605350,3075,3075,3075,3075,1
20230911,103900,16602275,3075,3075,3075,3075,12
20230911,103800,16565375,3075,3070,3075,3070,14
20230911,103700,16522390,3070,3070,3070,3070,11
20230911,103600,16488620,3070,3070,3070,3070,12
20230911,103500,16451780,3070,3070,3070,3070,0
20230911,103400,16451780,3070,3065,3070,3065,22
20230911,103300,16384295,3065,3065,3065,3065,11
20230911,103200,16350580,3070,3070,3070,3065,30
20230911,103100,16258535,3070,3070,3070,3070,44
20230911,103000,16123455,3070,3070,3070,3070,11
20230911,102900,16089685,3075,3075,3075,3075,0
20230911,102800,16089685,3075,3075,3075,3075,0
20230911,102700,16089685,3075,3075,3075,3075,0
20230911,102600,16089685,3075,3075,3075,3075,17
20230911,102500,16037410,3075,3075,3075,3075,11
20230911,102400,16003585,3075,3070,3075,3070,48
20230911,102300,15856115,3070,3070,3070,3070,305
20230911,102200,14919765,3075,3075,3075,3075,0
20230911,102100,14919765,3075,3075,3075,3075,0
20230911,102000,14919765,3075,3075,3075,3075,33
20230911,101900,14818290,3075,3075,3075,3075,11
20230911,101800,14784465,3075,3075,3075,3075,11
20230911,101700,14750640,3075,3075,3075,3075,12
20230911,101600,14713740,3075,3075,3075,3075,0
20230911,101500,14713740,3075,3075,3075,3075,11
20230911,101400,14679915,3075,3075,3075,3075,11
20230911,101300,14646090,3075,3075,3075,3075,12
20230911,101200,14609190,3075,3075,3075,3075,11
20230911,101100,14575365,3075,3075,3075,3075,11
20230911,101000,14541540,3075,3075,3075,3075,62
20230911,100900,14350890,3075,3075,3075,3075,11
20230911,100800,14317065,3075,3075,3075,3075,22
20230911,100700,14249415,3075,3075,3075,3075,22
20230911,100600,14181765,3075,3075,3075,3075,134
20230911,100500,13769715,3075,3075,3075,3075,0
20230911,100400,13769715,3075,3080,3080,3075,12
20230911,100300,13732810,3080,3080,3080,3080,0
20230911,100200,13732810,3080,3080,3080,3080,0
20230911,100100,13732810,3080,3080,3080,3080,71
20230911,100000,13514130,3080,3080,3080,3080,212
20230911,095900,12861170,3080,3080,3080,3075,113
20230911,095800,12513190,3075,3075,3075,3075,22
20230911,095700,12445540,3075,3075,3075,3075,11
20230911,095600,12411715,3080,3080,3080,3080,0
20230911,095500,12411715,3080,3080,3080,3080,0
20230911,095400,12411715,3080,3080,3080,3080,1
20230911,095300,12408635,3075,3075,3075,3075,193
20230911,095200,11815160,3075,3075,3075,3075,11
20230911,095100,11781335,3075,3075,3075,3075,12
20230911,095000,11744435,3075,3075,3075,3075,22
20230911,094900,11676785,3075,3075,3075,3075,111
20230911,094800,11335460,3075,3075,3075,3075,24
20230911,094700,11261660,3075,3075,3075,3075,11
20230911,094600,11227835,3080,3075,3080,3075,28
20230911,094500,11141705,3075,3075,3075,3075,25
20230911,094400,11064830,3080,3080,3080,3080,1
20230911,094300,11061750,3080,3080,3080,3080,50
20230911,094200,10907750,3080,3080,3080,3080,1
20230911,094100,10904670,3080,3080,3080,3080,0
20230911,094000,10904670,3080,3070,3080,3070,12
20230911,093900,10867820,3070,3070,3070,3070,11
20230911,093800,10834050,3070,3070,3070,3070,22
20230911,093700,10766510,3070,3070,3070,3070,251
20230911,093600,9995940,3070,3070,3070,3070,22
20230911,093500,9928400,3070,3080,3080,3070,12
20230911,093400,9891550,3070,3070,3070,3070,12
20230911,093300,9854710,3080,3070,3080,3070,12
20230911,093200,9817860,3080,3080,3080,3080,0
20230911,093100,9817860,3080,3080,3080,3080,0
20230911,093000,9817860,3080,3080,3080,3080,0
20230911,092900,9817860,3080,3080,3080,3080,32
20230911,092800,9719300,3080,3080,3080,3080,526
20230911,092700,8099220,3080,3080,3080,3080,326
20230911,092600,7095140,3080,3080,3080,3080,0
20230911,092500,7095140,3080,3080,3080,3080,0
20230911,092400,7095140,3080,3065,3080,3065,12
20230911,092300,7058345,3065,3065,3065,3065,12
20230911,092200,7021565,3065,3060,3065,3060,12
20230911,092100,6984840,3060,3060,3060,3060,0
20230911,092000,6984840,3060,3060,3060,3060,11
20230911,091900,6951180,3060,3060,3060,3060,12
20230911,091800,6914460,3060,3060,3060,3060,511
20230911,091700,5350800,3060,3060,3060,3060,88
20230911,091600,5081520,3060,3060,3060,3060,12
20230911,091500,5044800,3060,3060,3060,3060,11
20230911,091400,5011140,3060,3065,3065,3060,23
20230911,091300,4940680,3065,3065,3065,3065,12
20230911,091200,4903900,3065,3065,3065,3065,291
20230911,091100,4011985,3070,3070,3070,3070,121
20230911,091000,3640515,3070,3070,3070,3070,0
20230911,090900,3640515,3070,3075,3075,3070,532
20230911,090800,2005080,3080,3080,3080,3080,100
20230911,090700,1697080,3080,3080,3080,3080,196
20230911,090600,1093400,3080,3080,3080,3080,0
20230911,090500,1093400,3080,3080,3080,3080,0
20230911,090400,1093400,3080,3080,3080,3080,0
20230911,090300,1093400,3080,3080,3080,3080,0
20230911,090200,1093400,3080,3080,3080,3080,0
20230911,090100,1093400,3080,3080,3080,3080,101
20230911,090000,782320,3080,3080,3080,3080,254