KissMeData/093380/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194700,91059000,4020,4020,4020,4020,1203
20230906,194600,91059000,4020,4020,4020,4020,0
20230906,194500,91059000,4020,4020,4020,4020,0
20230906,194400,91059000,4020,4020,4020,4020,0
20230906,194300,91059000,4020,4020,4020,4020,0
20230906,194200,91059000,4020,4020,4020,4020,0
20230906,194100,91059000,4020,4020,4020,4020,0
20230906,194000,91059000,4020,4020,4020,4020,0
20230906,193900,91059000,4020,4020,4020,4020,0
20230906,193800,91059000,4020,4020,4020,4020,0
20230906,193700,91059000,4020,4020,4020,4020,0
20230906,193600,91059000,4020,4020,4020,4020,0
20230906,193500,91059000,4020,4020,4020,4020,0
20230906,193400,91059000,4020,4020,4020,4020,0
20230906,193300,91059000,4020,4020,4020,4020,0
20230906,193200,91059000,4020,4020,4020,4020,0
20230906,193100,91059000,4020,4020,4020,4020,0
20230906,193000,91059000,4020,4020,4020,4020,0
20230906,192900,91059000,4020,4020,4020,4020,0
20230906,192800,91059000,4020,4020,4020,4020,0
20230906,192700,91059000,4020,4020,4020,4020,0
20230906,192600,91059000,4020,4020,4020,4020,0
20230906,192500,91059000,4020,4020,4020,4020,0
20230906,192400,91059000,4020,4020,4020,4020,0
20230906,192300,91059000,4020,4020,4020,4020,0
20230906,192200,91059000,4020,4020,4020,4020,0
20230906,192100,91059000,4020,4020,4020,4020,0
20230906,192000,91059000,4020,4020,4020,4020,0
20230906,191900,91059000,4020,4020,4020,4020,0
20230906,191800,91059000,4020,4020,4020,4020,0
20230906,191700,91059000,4020,4020,4020,4020,1203
20230906,191600,91059000,4020,4020,4020,4020,0
20230906,191500,91059000,4020,4020,4020,4020,0
20230906,191400,91059000,4020,4020,4020,4020,0
20230906,191300,91059000,4020,4020,4020,4020,0
20230906,191200,91059000,4020,4020,4020,4020,0
20230906,191100,91059000,4020,4020,4020,4020,0
20230906,191000,91059000,4020,4020,4020,4020,0
20230906,190900,91059000,4020,4020,4020,4020,0
20230906,190800,91059000,4020,4020,4020,4020,0
20230906,190700,91059000,4020,4020,4020,4020,0
20230906,190600,91059000,4020,4020,4020,4020,0
20230906,190500,91059000,4020,4020,4020,4020,0
20230906,190400,91059000,4020,4020,4020,4020,0
20230906,190300,91059000,4020,4020,4020,4020,0
20230906,190200,91059000,4020,4020,4020,4020,0
20230906,190100,91059000,4020,4020,4020,4020,0
20230906,190000,91059000,4020,4020,4020,4020,0
20230906,185900,91059000,4020,4020,4020,4020,0
20230906,185800,91059000,4020,4020,4020,4020,0
20230906,185700,91059000,4020,4020,4020,4020,0
20230906,185600,91059000,4020,4020,4020,4020,0
20230906,185500,91059000,4020,4020,4020,4020,0
20230906,185400,91059000,4020,4020,4020,4020,0
20230906,185300,91059000,4020,4020,4020,4020,0
20230906,185200,91059000,4020,4020,4020,4020,0
20230906,185100,91059000,4020,4020,4020,4020,0
20230906,185000,91059000,4020,4020,4020,4020,0
20230906,184900,91059000,4020,4020,4020,4020,0
20230906,184800,91059000,4020,4020,4020,4020,0
20230906,184700,91059000,4020,4020,4020,4020,1203
20230906,184600,91059000,4020,4020,4020,4020,0
20230906,184500,91059000,4020,4020,4020,4020,0
20230906,184400,91059000,4020,4020,4020,4020,0
20230906,184300,91059000,4020,4020,4020,4020,0
20230906,184200,91059000,4020,4020,4020,4020,0
20230906,184100,91059000,4020,4020,4020,4020,0
20230906,184000,91059000,4020,4020,4020,4020,0
20230906,183900,91059000,4020,4020,4020,4020,0
20230906,183800,91059000,4020,4020,4020,4020,0
20230906,183700,91059000,4020,4020,4020,4020,0
20230906,183600,91059000,4020,4020,4020,4020,0
20230906,183500,91059000,4020,4020,4020,4020,0
20230906,183400,91059000,4020,4020,4020,4020,0
20230906,183300,91059000,4020,4020,4020,4020,0
20230906,183200,91059000,4020,4020,4020,4020,0
20230906,183100,91059000,4020,4020,4020,4020,0
20230906,183000,91059000,4020,4020,4020,4020,0
20230906,182900,91059000,4020,4020,4020,4020,0
20230906,182800,91059000,4020,4020,4020,4020,0
20230906,182700,91059000,4020,4020,4020,4020,0
20230906,182600,91059000,4020,4020,4020,4020,0
20230906,182500,91059000,4020,4020,4020,4020,0
20230906,182400,91059000,4020,4020,4020,4020,0
20230906,182300,91059000,4020,4020,4020,4020,0
20230906,182200,91059000,4020,4020,4020,4020,0
20230906,182100,91059000,4020,4020,4020,4020,0
20230906,182000,91059000,4020,4020,4020,4020,0
20230906,181900,91059000,4020,4020,4020,4020,0
20230906,181800,91059000,4020,4020,4020,4020,0
20230906,181700,91059000,4020,4020,4020,4020,1203
20230906,181600,91059000,4020,4020,4020,4020,0
20230906,181500,91059000,4020,4020,4020,4020,0
20230906,181400,91059000,4020,4020,4020,4020,0
20230906,181300,91059000,4020,4020,4020,4020,0
20230906,181200,91059000,4020,4020,4020,4020,0
20230906,181100,91059000,4020,4020,4020,4020,0
20230906,181000,91059000,4020,4020,4020,4020,0
20230906,180900,91059000,4020,4020,4020,4020,0
20230906,180800,91059000,4020,4020,4020,4020,0
20230906,180700,91059000,4020,4020,4020,4020,0
20230906,180600,91059000,4020,4020,4020,4020,0
20230906,180500,91059000,4020,4020,4020,4020,0
20230906,180400,91059000,4020,4020,4020,4020,0
20230906,180300,91059000,4020,4020,4020,4020,0
20230906,180200,91059000,4020,4020,4020,4020,0
20230906,180100,91059000,4020,4020,4020,4020,0
20230906,180000,91059000,4020,4020,4020,4020,0
20230906,175900,91059000,4020,4020,4020,4020,0
20230906,175800,91059000,4020,4020,4020,4020,0
20230906,175700,91059000,4020,4020,4020,4020,0
20230906,175600,91059000,4020,4020,4020,4020,0
20230906,175500,91059000,4020,4020,4020,4020,0
20230906,175400,91059000,4020,4020,4020,4020,0
20230906,175300,91059000,4020,4020,4020,4020,0
20230906,175200,91059000,4020,4020,4020,4020,0
20230906,175100,91059000,4020,4020,4020,4020,0
20230906,175000,91059000,4020,4020,4020,4020,0
20230906,174900,91059000,4020,4020,4020,4020,0
20230906,174800,91059000,4020,4020,4020,4020,0
20230906,174700,91059000,4020,4020,4020,4020,1203
20230906,174600,91059000,4020,4020,4020,4020,0
20230906,174500,91059000,4020,4020,4020,4020,0
20230906,174400,91059000,4020,4020,4020,4020,0
20230906,174300,91059000,4020,4020,4020,4020,0
20230906,174200,91059000,4020,4020,4020,4020,0
20230906,174100,91059000,4020,4020,4020,4020,0
20230906,174000,91059000,4020,4020,4020,4020,0
20230906,173900,91059000,4020,4020,4020,4020,0
20230906,173800,91059000,4020,4020,4020,4020,0
20230906,173700,91059000,4020,4020,4020,4020,0
20230906,173600,91059000,4020,4020,4020,4020,0
20230906,173500,91059000,4020,4020,4020,4020,0
20230906,173400,91059000,4020,4020,4020,4020,0
20230906,173300,91059000,4020,4020,4020,4020,0
20230906,173200,91059000,4020,4020,4020,4020,0
20230906,173100,91059000,4020,4020,4020,4020,0
20230906,173000,91059000,4020,4020,4020,4020,0
20230906,172900,91059000,4020,4020,4020,4020,0
20230906,172800,91059000,4020,4020,4020,4020,0
20230906,172700,91059000,4020,4020,4020,4020,0
20230906,172600,91059000,4020,4020,4020,4020,0
20230906,172500,91059000,4020,4020,4020,4020,0
20230906,172400,91059000,4020,4020,4020,4020,0
20230906,172300,91059000,4020,4020,4020,4020,0
20230906,172200,91059000,4020,4020,4020,4020,0
20230906,172100,91059000,4020,4020,4020,4020,0
20230906,172000,91059000,4020,4020,4020,4020,0
20230906,171900,91059000,4020,4020,4020,4020,0
20230906,171800,91059000,4020,4020,4020,4020,0
20230906,171700,91059000,4020,4020,4020,4020,1203
20230906,171600,91059000,4020,4020,4020,4020,0
20230906,171500,91059000,4020,4020,4020,4020,0
20230906,171400,91059000,4020,4020,4020,4020,0
20230906,171300,91059000,4020,4020,4020,4020,0
20230906,171200,91059000,4020,4020,4020,4020,0
20230906,171100,91059000,4020,4020,4020,4020,0
20230906,171000,91059000,4020,4020,4020,4020,0
20230906,170900,91059000,4020,4020,4020,4020,0
20230906,170800,91059000,4020,4020,4020,4020,0
20230906,170700,91059000,4020,4020,4020,4020,0
20230906,170600,91059000,4020,4020,4020,4020,0
20230906,170500,91059000,4020,4020,4020,4020,0
20230906,170400,91059000,4020,4020,4020,4020,0
20230906,170300,91059000,4020,4020,4020,4020,0
20230906,170200,91059000,4020,4020,4020,4020,0
20230906,170100,91059000,4020,4020,4020,4020,0
20230906,170000,91059000,4020,4020,4020,4020,0
20230906,165900,91059000,4020,4020,4020,4020,0
20230906,165800,91059000,4020,4020,4020,4020,0
20230906,165700,91059000,4020,4020,4020,4020,0
20230906,165600,91059000,4020,4020,4020,4020,0
20230906,165500,91059000,4020,4020,4020,4020,0
20230906,165400,91059000,4020,4020,4020,4020,0
20230906,165300,91059000,4020,4020,4020,4020,0
20230906,165200,91059000,4020,4020,4020,4020,0
20230906,165100,91059000,4020,4020,4020,4020,0
20230906,165000,91059000,4020,4020,4020,4020,0
20230906,164900,91059000,4020,4020,4020,4020,0
20230906,164800,91059000,4020,4020,4020,4020,0
20230906,164700,91059000,4020,4020,4020,4020,1203
20230906,164600,91059000,4020,4020,4020,4020,0
20230906,164500,91059000,4020,4020,4020,4020,0
20230906,164400,91059000,4020,4020,4020,4020,0
20230906,164300,91059000,4020,4020,4020,4020,0
20230906,164200,91059000,4020,4020,4020,4020,0
20230906,164100,91059000,4020,4020,4020,4020,0
20230906,164000,91059000,4020,4020,4020,4020,0
20230906,163900,91059000,4020,4020,4020,4020,0
20230906,163800,91059000,4020,4020,4020,4020,0
20230906,163700,91059000,4020,4020,4020,4020,0
20230906,163600,91059000,4020,4020,4020,4020,0
20230906,163500,91059000,4020,4020,4020,4020,0
20230906,163400,91059000,4020,4020,4020,4020,0
20230906,163300,91059000,4020,4020,4020,4020,0
20230906,163200,91059000,4020,4020,4020,4020,0
20230906,163100,91059000,4020,4020,4020,4020,0
20230906,163000,91059000,4020,4020,4020,4020,0
20230906,162900,91059000,4020,4020,4020,4020,0
20230906,162800,91059000,4020,4020,4020,4020,0
20230906,162700,91059000,4020,4020,4020,4020,0
20230906,162600,91059000,4020,4020,4020,4020,0
20230906,162500,91059000,4020,4020,4020,4020,0
20230906,162400,91059000,4020,4020,4020,4020,0
20230906,162300,91059000,4020,4020,4020,4020,0
20230906,162200,91059000,4020,4020,4020,4020,0
20230906,162100,91059000,4020,4020,4020,4020,0
20230906,162000,91059000,4020,4020,4020,4020,0
20230906,161900,91059000,4020,4020,4020,4020,0
20230906,161800,91059000,4020,4020,4020,4020,0
20230906,161700,91059000,4020,4020,4020,4020,1203
20230906,161600,91059000,4020,4020,4020,4020,0
20230906,161500,91059000,4020,4020,4020,4020,0
20230906,161400,91059000,4020,4020,4020,4020,0
20230906,161300,91059000,4020,4020,4020,4020,0
20230906,161200,91059000,4020,4020,4020,4020,0
20230906,161100,91059000,4020,4020,4020,4020,0
20230906,161000,91059000,4020,4020,4020,4020,0
20230906,160900,91059000,4020,4020,4020,4020,0
20230906,160800,91059000,4020,4020,4020,4020,0
20230906,160700,91059000,4020,4020,4020,4020,0
20230906,160600,91059000,4020,4020,4020,4020,0
20230906,160500,91059000,4020,4020,4020,4020,0
20230906,160400,91059000,4020,4020,4020,4020,0
20230906,160300,91059000,4020,4020,4020,4020,0
20230906,160200,91059000,4020,4020,4020,4020,0
20230906,160100,91059000,4020,4020,4020,4020,0
20230906,160000,91059000,4020,4020,4020,4020,0
20230906,155900,91059000,4020,4020,4020,4020,0
20230906,155800,91059000,4020,4020,4020,4020,0
20230906,155700,91059000,4020,4020,4020,4020,0
20230906,155600,91059000,4020,4020,4020,4020,0
20230906,155500,91059000,4020,4020,4020,4020,0
20230906,155400,91059000,4020,4020,4020,4020,0
20230906,155300,91059000,4020,4020,4020,4020,0
20230906,155200,91059000,4020,4020,4020,4020,0
20230906,155100,91059000,4020,4020,4020,4020,0
20230906,155000,91059000,4020,4020,4020,4020,0
20230906,154900,91059000,4020,4020,4020,4020,0
20230906,154800,91059000,4020,4020,4020,4020,0
20230906,154700,91059000,4020,4020,4020,4020,1203
20230906,154600,91059000,4020,4020,4020,4020,0
20230906,154500,91059000,4020,4020,4020,4020,0
20230906,154400,91059000,4020,4020,4020,4020,0
20230906,154300,91059000,4020,4020,4020,4020,0
20230906,154200,91059000,4020,4020,4020,4020,0
20230906,154100,91059000,4020,4020,4020,4020,0
20230906,154000,91059000,4020,4020,4020,4020,0
20230906,153900,91059000,4020,4020,4020,4020,0
20230906,153800,91059000,4020,4020,4020,4020,0
20230906,153700,91059000,4020,4020,4020,4020,0
20230906,153600,91059000,4020,4020,4020,4020,0
20230906,153500,91059000,4020,4020,4020,4020,0
20230906,153400,91059000,4020,4020,4020,4020,0
20230906,153300,91059000,4020,4020,4020,4020,0
20230906,153200,91059000,4020,4020,4020,4020,0
20230906,153100,91059000,4020,4020,4020,4020,0
20230906,153000,91059000,4020,4020,4020,4020,1203
20230906,152900,86222940,4020,4020,4020,4020,0
20230906,152800,86222940,4020,4020,4020,4020,0
20230906,152700,86222940,4020,4020,4020,4020,0
20230906,152600,86222940,4020,4020,4020,4020,0
20230906,152500,86222940,4020,4020,4020,4020,0
20230906,152400,86222940,4020,4020,4020,4020,0
20230906,152300,86222940,4020,4020,4020,4020,0
20230906,152200,86222940,4020,4020,4020,4020,0
20230906,152100,86222940,4020,4020,4020,4020,0
20230906,152000,86222940,4020,4020,4020,4020,0
20230906,151900,86222940,4020,4010,4020,4010,38
20230906,151800,86070550,4010,3995,4010,3995,242
20230906,151700,85101705,4000,4000,4000,4000,0
20230906,151600,85101705,4000,4000,4000,4000,111
20230906,151500,84657705,4000,4000,4000,4000,88
20230906,151400,84305705,4000,4000,4000,4000,0
20230906,151300,84305705,4000,3995,4000,3995,90
20230906,151200,83946150,3995,3995,3995,3995,0
20230906,151100,83946150,3995,3995,3995,3995,0
20230906,151000,83946150,3995,3995,3995,3995,0
20230906,150900,83946150,3995,3995,3995,3995,0
20230906,150800,83946150,3995,3995,3995,3995,50
20230906,150700,83746400,3990,3990,3990,3990,0
20230906,150600,83746400,3990,3990,3990,3990,0
20230906,150500,83746400,3990,3990,3990,3990,0
20230906,150400,83746400,3990,3990,3990,3990,196
20230906,150300,82964360,3990,3990,3990,3990,0
20230906,150200,82964360,3990,3990,3990,3990,0
20230906,150100,82964360,3990,3960,3990,3960,6
20230906,150000,82940540,3990,3985,3990,3960,401
20230906,145900,81342620,3985,3985,3985,3985,0
20230906,145800,81342620,3985,3985,3985,3985,0
20230906,145700,81342620,3985,3985,3985,3985,2
20230906,145600,81334650,3980,3980,3980,3980,0
20230906,145500,81334650,3980,3980,3980,3980,390
20230906,145400,79782450,3965,3965,3965,3965,0
20230906,145300,79782450,3965,3965,3965,3965,0
20230906,145200,79782450,3965,3965,3965,3965,100
20230906,145100,79385950,3980,3980,3980,3980,0
20230906,145000,79385950,3980,3965,3980,3965,99
20230906,144900,78993385,3975,3975,3975,3975,154
20230906,144800,78381235,3975,3975,3975,3975,175
20230906,144700,77685610,3975,3975,3975,3975,0
20230906,144600,77685610,3975,3975,3975,3975,0
20230906,144500,77685610,3975,3975,3975,3975,0
20230906,144400,77685610,3975,3975,3975,3975,0
20230906,144300,77685610,3975,3975,3975,3975,0
20230906,144200,77685610,3975,3975,3975,3975,0
20230906,144100,77685610,3975,3975,3975,3975,0
20230906,144000,77685610,3975,3975,3975,3975,0
20230906,143900,77685610,3975,3975,3975,3975,0
20230906,143800,77685610,3975,3975,3975,3975,0
20230906,143700,77685610,3975,3975,3975,3975,0
20230906,143600,77685610,3975,3975,3975,3975,0
20230906,143500,77685610,3975,3975,3975,3975,0
20230906,143400,77685610,3975,3975,3975,3975,0
20230906,143300,77685610,3975,3975,3975,3975,0
20230906,143200,77685610,3975,3975,3975,3975,0
20230906,143100,77685610,3975,3965,3975,3965,5
20230906,143000,77665765,3975,3975,3975,3975,0
20230906,142900,77665765,3975,3975,3975,3975,0
20230906,142800,77665765,3975,3975,3975,3975,0
20230906,142700,77665765,3975,3975,3975,3975,0
20230906,142600,77665765,3975,3970,3975,3970,5
20230906,142500,77645910,3975,3975,3975,3975,0
20230906,142400,77645910,3975,3975,3975,3975,0
20230906,142300,77645910,3975,3975,3975,3975,0
20230906,142200,77645910,3975,3975,3975,3975,0
20230906,142100,77645910,3975,3975,3975,3975,0
20230906,142000,77645910,3975,3975,3975,3975,70
20230906,141900,77367660,3975,3970,3975,3970,998
20230906,141800,73405540,3975,3970,3975,3970,97
20230906,141700,73020445,3970,3970,3970,3970,246
20230906,141600,72043825,3970,3970,3970,3970,0
20230906,141500,72043825,3970,3970,3970,3970,0
20230906,141400,72043825,3970,3970,3970,3970,0
20230906,141300,72043825,3970,3970,3970,3970,0
20230906,141200,72043825,3970,3970,3970,3970,0
20230906,141100,72043825,3970,3970,3970,3970,0
20230906,141000,72043825,3970,3970,3970,3970,0
20230906,140900,72043825,3970,3965,3970,3965,493
20230906,140800,70088025,3965,3965,3965,3965,0
20230906,140700,70088025,3965,3965,3965,3965,0
20230906,140600,70088025,3965,3965,3965,3965,0
20230906,140500,70088025,3965,3965,3965,3965,0
20230906,140400,70088025,3965,3965,3965,3965,0
20230906,140300,70088025,3965,3965,3965,3965,0
20230906,140200,70088025,3965,3965,3965,3965,0
20230906,140100,70088025,3965,3965,3965,3965,0
20230906,140000,70088025,3965,3965,3965,3965,0
20230906,135900,70088025,3965,3965,3965,3965,0
20230906,135800,70088025,3965,3965,3965,3965,493
20230906,135700,68133280,3965,3960,3965,3960,83
20230906,135600,67804595,3960,3960,3960,3960,0
20230906,135500,67804595,3960,3960,3960,3960,0
20230906,135400,67804595,3960,3960,3960,3960,0
20230906,135300,67804595,3960,3960,3960,3960,220
20230906,135200,66933395,3955,3955,3955,3955,26
20230906,135100,66830565,3955,3955,3955,3955,84
20230906,135000,66498345,3955,3955,3955,3955,0
20230906,134900,66498345,3955,3955,3955,3955,0
20230906,134800,66498345,3955,3955,3955,3955,70
20230906,134700,66221495,3955,3955,3955,3955,0
20230906,134600,66221495,3955,3955,3955,3955,0
20230906,134500,66221495,3955,3955,3955,3955,0
20230906,134400,66221495,3955,3955,3955,3955,0
20230906,134300,66221495,3955,3955,3955,3955,0
20230906,134200,66221495,3955,3955,3955,3955,0
20230906,134100,66221495,3955,3955,3955,3955,26
20230906,134000,66118665,3955,3955,3955,3955,0
20230906,133900,66118665,3955,3955,3955,3955,0
20230906,133800,66118665,3955,3955,3955,3955,0
20230906,133700,66118665,3955,3955,3955,3955,11
20230906,133600,66075160,3955,3955,3955,3955,0
20230906,133500,66075160,3955,3955,3955,3955,0
20230906,133400,66075160,3955,3955,3955,3955,0
20230906,133300,66075160,3955,3955,3955,3955,0
20230906,133200,66075160,3955,3955,3955,3955,0
20230906,133100,66075160,3955,3955,3955,3955,0
20230906,133000,66075160,3955,3955,3955,3955,5
20230906,132900,66055385,3945,3945,3945,3945,159
20230906,132800,65428130,3945,3945,3945,3945,0
20230906,132700,65428130,3945,3945,3945,3945,0
20230906,132600,65428130,3945,3945,3945,3945,0
20230906,132500,65428130,3945,3945,3945,3945,0
20230906,132400,65428130,3945,3945,3945,3945,2
20230906,132300,65420240,3940,3940,3940,3940,5
20230906,132200,65400540,3945,3945,3945,3945,0
20230906,132100,65400540,3945,3945,3945,3945,0
20230906,132000,65400540,3945,3945,3945,3945,0
20230906,131900,65400540,3945,3945,3945,3945,0
20230906,131800,65400540,3945,3945,3945,3945,0
20230906,131700,65400540,3945,3945,3945,3945,0
20230906,131600,65400540,3945,3945,3945,3945,0
20230906,131500,65400540,3945,3945,3945,3945,0
20230906,131400,65400540,3945,3945,3945,3945,0
20230906,131300,65400540,3945,3945,3945,3945,0
20230906,131200,65400540,3945,3945,3945,3945,176
20230906,131100,64706220,3945,3945,3945,3945,0
20230906,131000,64706220,3945,3945,3945,3945,0
20230906,130900,64706220,3945,3945,3945,3945,10
20230906,130800,64666770,3945,3945,3945,3945,0
20230906,130700,64666770,3945,3945,3945,3945,0
20230906,130600,64666770,3945,3945,3945,3945,7
20230906,130500,64639155,3945,3945,3945,3945,0
20230906,130400,64639155,3945,3945,3945,3945,0
20230906,130300,64639155,3945,3945,3945,3945,0
20230906,130200,64639155,3945,3945,3945,3945,0
20230906,130100,64639155,3945,3945,3945,3945,0
20230906,130000,64639155,3945,3945,3945,3945,2
20230906,125900,64631265,3940,3940,3940,3940,0
20230906,125800,64631265,3940,3940,3940,3940,25
20230906,125700,64532765,3945,3945,3945,3945,2
20230906,125600,64524875,3935,3935,3935,3935,0
20230906,125500,64524875,3935,3935,3935,3935,0
20230906,125400,64524875,3935,3935,3935,3935,0
20230906,125300,64524875,3935,3935,3935,3935,0
20230906,125200,64524875,3935,3935,3935,3935,0
20230906,125100,64524875,3935,3935,3935,3935,0
20230906,125000,64524875,3935,3935,3935,3935,0
20230906,124900,64524875,3935,3935,3935,3935,0
20230906,124800,64524875,3935,3935,3935,3935,0
20230906,124700,64524875,3935,3955,3955,3935,382
20230906,124600,63020645,3950,3950,3950,3950,14
20230906,124500,62965345,3940,3940,3940,3940,0
20230906,124400,62965345,3940,3940,3940,3940,0
20230906,124300,62965345,3940,3940,3940,3940,0
20230906,124200,62965345,3940,3940,3940,3940,0
20230906,124100,62965345,3940,3940,3940,3940,0
20230906,124000,62965345,3940,3940,3940,3940,1500
20230906,123900,57055345,3940,3940,3940,3940,0
20230906,123800,57055345,3940,3940,3940,3940,0
20230906,123700,57055345,3940,3940,3940,3940,1220
20230906,123600,52248545,3940,3940,3940,3940,1
20230906,123500,52244605,3955,3955,3955,3955,0
20230906,123400,52244605,3955,3945,3955,3940,200
20230906,123300,51455100,3955,3955,3955,3955,0
20230906,123200,51455100,3955,3955,3955,3955,0
20230906,123100,51455100,3955,3955,3955,3955,0
20230906,123000,51455100,3955,3955,3955,3955,0
20230906,122900,51455100,3955,3955,3955,3955,0
20230906,122800,51455100,3955,3955,3955,3955,0
20230906,122700,51455100,3955,3955,3955,3955,25
20230906,122600,51356225,3950,3950,3950,3950,0
20230906,122500,51356225,3950,3950,3950,3950,37
20230906,122400,51210075,3950,3950,3950,3950,0
20230906,122300,51210075,3950,3950,3950,3950,29
20230906,122200,51095525,3945,3945,3945,3945,4
20230906,122100,51079745,3945,3945,3945,3945,2
20230906,122000,51071855,3945,3945,3945,3945,0
20230906,121900,51071855,3945,3945,3945,3945,0
20230906,121800,51071855,3945,3945,3945,3945,0
20230906,121700,51071855,3945,3945,3945,3945,41
20230906,121600,50910110,3945,3945,3945,3945,14
20230906,121500,50854880,3945,3945,3945,3945,0
20230906,121400,50854880,3945,3945,3945,3945,0
20230906,121300,50854880,3945,3945,3945,3945,0
20230906,121200,50854880,3945,3945,3945,3945,0
20230906,121100,50854880,3945,3945,3945,3945,10
20230906,121000,50815430,3945,3945,3945,3945,0
20230906,120900,50815430,3945,3945,3945,3945,0
20230906,120800,50815430,3945,3945,3945,3945,0
20230906,120700,50815430,3945,3945,3945,3945,1
20230906,120600,50811485,3945,3945,3945,3945,0
20230906,120500,50811485,3945,3945,3945,3945,0
20230906,120400,50811485,3945,3945,3945,3945,0
20230906,120300,50811485,3945,3945,3945,3945,0
20230906,120200,50811485,3945,3945,3945,3945,0
20230906,120100,50811485,3945,3945,3945,3945,15
20230906,120000,50752310,3945,3945,3945,3945,14
20230906,115900,50697080,3940,3940,3940,3940,0
20230906,115800,50697080,3940,3940,3940,3940,0
20230906,115700,50697080,3940,3940,3940,3940,0
20230906,115600,50697080,3940,3940,3940,3940,0
20230906,115500,50697080,3940,3940,3940,3940,0
20230906,115400,50697080,3940,3940,3940,3940,0
20230906,115300,50697080,3940,3940,3940,3940,0
20230906,115200,50697080,3940,3940,3940,3940,0
20230906,115100,50697080,3940,3960,3960,3940,1159
20230906,115000,46113545,3960,3960,3960,3960,0
20230906,114900,46113545,3960,3960,3960,3960,35
20230906,114800,45974945,3960,3960,3960,3960,14
20230906,114700,45919505,3960,3960,3960,3960,0
20230906,114600,45919505,3960,3960,3960,3960,0
20230906,114500,45919505,3960,3960,3960,3960,0
20230906,114400,45919505,3960,3960,3960,3960,3
20230906,114300,45907625,3960,3960,3960,3960,14
20230906,114200,45852185,3965,3965,3965,3965,0
20230906,114100,45852185,3965,3970,3970,3965,134
20230906,114000,45320805,3965,3970,3970,3965,301
20230906,113900,44127135,3960,3960,3960,3960,0
20230906,113800,44127135,3960,3960,3960,3960,0
20230906,113700,44127135,3960,3960,3960,3960,0
20230906,113600,44127135,3960,3960,3960,3960,0
20230906,113500,44127135,3960,3960,3960,3960,0
20230906,113400,44127135,3960,3960,3960,3960,0
20230906,113300,44127135,3960,3960,3960,3960,0
20230906,113200,44127135,3960,3960,3960,3960,0
20230906,113100,44127135,3960,3960,3960,3960,0
20230906,113000,44127135,3960,3960,3960,3960,0
20230906,112900,44127135,3960,3960,3960,3960,0
20230906,112800,44127135,3960,3960,3960,3960,0
20230906,112700,44127135,3960,3960,3960,3960,0
20230906,112600,44127135,3960,3960,3960,3960,14
20230906,112500,44071695,3950,3950,3950,3950,0
20230906,112400,44071695,3950,3950,3950,3950,0
20230906,112300,44071695,3950,3950,3950,3950,0
20230906,112200,44071695,3950,3955,3955,3950,23
20230906,112100,43980795,3965,3965,3965,3965,0
20230906,112000,43980795,3965,3965,3965,3965,0
20230906,111900,43980795,3965,3965,3965,3965,0
20230906,111800,43980795,3965,3965,3965,3965,0
20230906,111700,43980795,3965,3965,3965,3965,0
20230906,111600,43980795,3965,3965,3965,3965,10
20230906,111500,43941145,3965,3965,3965,3965,175
20230906,111400,43247270,3965,3965,3965,3965,1232
20230906,111300,38362390,3970,3970,3970,3970,0
20230906,111200,38362390,3970,3970,3970,3970,28
20230906,111100,38251230,3970,3970,3970,3970,0
20230906,111000,38251230,3970,3970,3970,3970,0
20230906,110900,38251230,3970,3970,3970,3970,1
20230906,110800,38247260,3965,3965,3965,3965,0
20230906,110700,38247260,3965,3965,3965,3965,125
20230906,110600,37751635,3965,3965,3965,3965,0
20230906,110500,37751635,3965,3965,3965,3965,0
20230906,110400,37751635,3965,3965,3965,3965,0
20230906,110300,37751635,3965,3965,3965,3965,12
20230906,110200,37704055,3970,3970,3970,3970,0
20230906,110100,37704055,3970,3970,3970,3970,0
20230906,110000,37704055,3970,3970,3970,3970,0
20230906,105900,37704055,3970,3970,3970,3970,0
20230906,105800,37704055,3970,3970,3970,3970,1
20230906,105700,37700085,3930,3965,3970,3930,1300
20230906,105600,32572550,3965,3965,3965,3965,0
20230906,105500,32572550,3965,3965,3965,3965,0
20230906,105400,32572550,3965,3965,3965,3965,0
20230906,105300,32572550,3965,3965,3965,3965,0
20230906,105200,32572550,3965,3965,3965,3965,0
20230906,105100,32572550,3965,3965,3965,3965,0
20230906,105000,32572550,3965,3965,3965,3965,0
20230906,104900,32572550,3965,3965,3965,3965,0
20230906,104800,32572550,3965,3965,3965,3965,0
20230906,104700,32572550,3965,3965,3965,3965,0
20230906,104600,32572550,3965,3965,3965,3965,0
20230906,104500,32572550,3965,3965,3965,3965,0
20230906,104400,32572550,3965,3965,3965,3965,0
20230906,104300,32572550,3965,3965,3965,3965,0
20230906,104200,32572550,3965,3970,3970,3965,98
20230906,104100,32183930,3970,3970,3970,3970,0
20230906,104000,32183930,3970,3970,3970,3970,7
20230906,103900,32156140,3970,3970,3970,3970,0
20230906,103800,32156140,3970,3970,3970,3970,0
20230906,103700,32156140,3970,3970,3970,3970,0
20230906,103600,32156140,3970,3970,3970,3970,14
20230906,103500,32100560,3970,3970,3970,3970,1
20230906,103400,32096590,3970,3970,3970,3970,0
20230906,103300,32096590,3970,3970,3970,3970,0
20230906,103200,32096590,3970,3970,3970,3970,0
20230906,103100,32096590,3970,3970,3970,3970,14
20230906,103000,32041010,3970,3970,3970,3970,0
20230906,102900,32041010,3970,3970,3970,3970,0
20230906,102800,32041010,3970,3970,3970,3970,0
20230906,102700,32041010,3970,3970,3970,3970,0
20230906,102600,32041010,3970,3970,3970,3970,14
20230906,102500,31985430,3970,3970,3970,3970,0
20230906,102400,31985430,3970,3970,3970,3970,810
20230906,102300,28769730,3975,3975,3975,3975,14
20230906,102200,28714080,3975,3970,3975,3970,683
20230906,102100,26002555,3975,3975,3975,3975,0
20230906,102000,26002555,3975,3975,3975,3975,0
20230906,101900,26002555,3975,3970,3975,3970,3
20230906,101800,25990635,3975,3975,3975,3975,0
20230906,101700,25990635,3975,3975,3975,3975,0
20230906,101600,25990635,3975,3975,3975,3975,14
20230906,101500,25934985,3975,3975,3975,3975,0
20230906,101400,25934985,3975,3975,3975,3975,0
20230906,101300,25934985,3975,3975,3975,3975,0
20230906,101200,25934985,3975,3975,3975,3975,0
20230906,101100,25934985,3975,3975,3975,3975,0
20230906,101000,25934985,3975,3975,3975,3975,0
20230906,100900,25934985,3975,3975,3975,3975,2
20230906,100800,25927035,3970,3970,3970,3970,0
20230906,100700,25927035,3970,3970,3970,3970,14
20230906,100600,25871455,3975,3975,3975,3975,0
20230906,100500,25871455,3975,3975,3975,3975,0
20230906,100400,25871455,3975,3970,3975,3970,262
20230906,100300,24831305,3975,3975,3975,3975,57
20230906,100200,24604730,3980,3980,3980,3980,0
20230906,100100,24604730,3980,3980,3980,3980,0
20230906,100000,24604730,3980,3980,3980,3980,0
20230906,095900,24604730,3980,3980,3980,3980,1
20230906,095800,24600750,3975,3975,3975,3975,0
20230906,095700,24600750,3975,3975,3975,3975,0
20230906,095600,24600750,3975,3975,3975,3975,14
20230906,095500,24545100,3985,3985,3985,3985,0
20230906,095400,24545100,3985,3985,3985,3985,0
20230906,095300,24545100,3985,3985,3985,3985,0
20230906,095200,24545100,3985,3985,3985,3985,0
20230906,095100,24545100,3985,3985,3985,3985,0
20230906,095000,24545100,3985,3985,3985,3985,0
20230906,094900,24545100,3985,3970,3985,3970,2
20230906,094800,24537145,3980,3980,3980,3980,0
20230906,094700,24537145,3980,3980,3980,3980,0
20230906,094600,24537145,3980,3970,3980,3970,121
20230906,094500,24056755,3990,3990,3990,3990,0
20230906,094400,24056755,3990,3990,3990,3990,0
20230906,094300,24056755,3990,3990,3990,3990,0
20230906,094200,24056755,3990,3990,3990,3990,0
20230906,094100,24056755,3990,3970,3990,3950,240
20230906,094000,23107735,3990,3990,3990,3990,0
20230906,093900,23107735,3990,3990,3990,3990,0
20230906,093800,23107735,3990,3990,3990,3990,0
20230906,093700,23107735,3990,3990,3990,3990,1
20230906,093600,23103745,3975,3980,3995,3975,33
20230906,093500,22972460,3995,3995,3995,3995,0
20230906,093400,22972460,3995,3995,3995,3995,2
20230906,093300,22964470,3995,3995,3995,3995,0
20230906,093200,22964470,3995,3995,3995,3995,0
20230906,093100,22964470,3995,3995,3995,3995,0
20230906,093000,22964470,3995,3995,3995,3995,0
20230906,092900,22964470,3995,3995,3995,3995,2
20230906,092800,22956480,3995,3995,3995,3995,0
20230906,092700,22956480,3995,3970,3995,3970,4
20230906,092600,22940575,3995,3995,3995,3995,5
20230906,092500,22920600,3995,3995,3995,3995,0
20230906,092400,22920600,3995,3995,3995,3995,1
20230906,092300,22916605,3995,3995,3995,3995,0
20230906,092200,22916605,3995,3995,3995,3995,0
20230906,092100,22916605,3995,3995,3995,3995,0
20230906,092000,22916605,3995,3995,3995,3995,0
20230906,091900,22916605,3995,3995,3995,3995,0
20230906,091800,22916605,3995,3995,3995,3995,0
20230906,091700,22916605,3995,3995,3995,3995,0
20230906,091600,22916605,3995,3995,3995,3995,0
20230906,091500,22916605,3995,3995,3995,3995,143
20230906,091400,22345320,3995,3995,3995,3995,0
20230906,091300,22345320,3995,3995,3995,3995,1
20230906,091200,22341325,3995,3995,3995,3995,30
20230906,091100,22221475,3995,3995,3995,3995,0
20230906,091000,22221475,3995,3990,3995,3990,401
20230906,090900,20621365,3990,3990,3990,3990,10
20230906,090800,20581465,4000,4000,4000,4000,0
20230906,090700,20581465,4000,4000,4000,4000,0
20230906,090600,20581465,4000,3960,4000,3955,2506
20230906,090500,10570065,4010,4005,4025,4005,823
20230906,090400,7264995,4025,4025,4025,4025,0
20230906,090300,7264995,4025,4025,4025,4025,0
20230906,090200,7264995,4025,3990,4025,3990,85
20230906,090100,6925810,3960,3960,3960,3960,0
20230906,090000,6925810,3960,3990,3990,3960,1736