KissMeData/097230/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194900,65858730,3780,3780,3780,3780,324
20230906,194800,65858730,3780,3780,3780,3780,0
20230906,194700,65858730,3780,3780,3780,3780,0
20230906,194600,65858730,3780,3780,3780,3780,0
20230906,194500,65858730,3780,3780,3780,3780,0
20230906,194400,65858730,3780,3780,3780,3780,0
20230906,194300,65858730,3780,3780,3780,3780,0
20230906,194200,65858730,3780,3780,3780,3780,0
20230906,194100,65858730,3780,3780,3780,3780,0
20230906,194000,65858730,3780,3780,3780,3780,0
20230906,193900,65858730,3780,3780,3780,3780,0
20230906,193800,65858730,3780,3780,3780,3780,0
20230906,193700,65858730,3780,3780,3780,3780,0
20230906,193600,65858730,3780,3780,3780,3780,0
20230906,193500,65858730,3780,3780,3780,3780,0
20230906,193400,65858730,3780,3780,3780,3780,0
20230906,193300,65858730,3780,3780,3780,3780,0
20230906,193200,65858730,3780,3780,3780,3780,0
20230906,193100,65858730,3780,3780,3780,3780,0
20230906,193000,65858730,3780,3780,3780,3780,0
20230906,192900,65858730,3780,3780,3780,3780,0
20230906,192800,65858730,3780,3780,3780,3780,0
20230906,192700,65858730,3780,3780,3780,3780,0
20230906,192600,65858730,3780,3780,3780,3780,0
20230906,192500,65858730,3780,3780,3780,3780,0
20230906,192400,65858730,3780,3780,3780,3780,0
20230906,192300,65858730,3780,3780,3780,3780,0
20230906,192200,65858730,3780,3780,3780,3780,0
20230906,192100,65858730,3780,3780,3780,3780,0
20230906,192000,65858730,3780,3780,3780,3780,0
20230906,191900,65858730,3780,3780,3780,3780,324
20230906,191800,65858730,3780,3780,3780,3780,0
20230906,191700,65858730,3780,3780,3780,3780,0
20230906,191600,65858730,3780,3780,3780,3780,0
20230906,191500,65858730,3780,3780,3780,3780,0
20230906,191400,65858730,3780,3780,3780,3780,0
20230906,191300,65858730,3780,3780,3780,3780,0
20230906,191200,65858730,3780,3780,3780,3780,0
20230906,191100,65858730,3780,3780,3780,3780,0
20230906,191000,65858730,3780,3780,3780,3780,0
20230906,190900,65858730,3780,3780,3780,3780,0
20230906,190800,65858730,3780,3780,3780,3780,0
20230906,190700,65858730,3780,3780,3780,3780,0
20230906,190600,65858730,3780,3780,3780,3780,0
20230906,190500,65858730,3780,3780,3780,3780,0
20230906,190400,65858730,3780,3780,3780,3780,0
20230906,190300,65858730,3780,3780,3780,3780,0
20230906,190200,65858730,3780,3780,3780,3780,0
20230906,190100,65858730,3780,3780,3780,3780,0
20230906,190000,65858730,3780,3780,3780,3780,0
20230906,185900,65858730,3780,3780,3780,3780,0
20230906,185800,65858730,3780,3780,3780,3780,0
20230906,185700,65858730,3780,3780,3780,3780,0
20230906,185600,65858730,3780,3780,3780,3780,0
20230906,185500,65858730,3780,3780,3780,3780,0
20230906,185400,65858730,3780,3780,3780,3780,0
20230906,185300,65858730,3780,3780,3780,3780,0
20230906,185200,65858730,3780,3780,3780,3780,0
20230906,185100,65858730,3780,3780,3780,3780,0
20230906,185000,65858730,3780,3780,3780,3780,0
20230906,184900,65858730,3780,3780,3780,3780,324
20230906,184800,65858730,3780,3780,3780,3780,0
20230906,184700,65858730,3780,3780,3780,3780,0
20230906,184600,65858730,3780,3780,3780,3780,0
20230906,184500,65858730,3780,3780,3780,3780,0
20230906,184400,65858730,3780,3780,3780,3780,0
20230906,184300,65858730,3780,3780,3780,3780,0
20230906,184200,65858730,3780,3780,3780,3780,0
20230906,184100,65858730,3780,3780,3780,3780,0
20230906,184000,65858730,3780,3780,3780,3780,0
20230906,183900,65858730,3780,3780,3780,3780,0
20230906,183800,65858730,3780,3780,3780,3780,0
20230906,183700,65858730,3780,3780,3780,3780,0
20230906,183600,65858730,3780,3780,3780,3780,0
20230906,183500,65858730,3780,3780,3780,3780,0
20230906,183400,65858730,3780,3780,3780,3780,0
20230906,183300,65858730,3780,3780,3780,3780,0
20230906,183200,65858730,3780,3780,3780,3780,0
20230906,183100,65858730,3780,3780,3780,3780,0
20230906,183000,65858730,3780,3780,3780,3780,0
20230906,182900,65858730,3780,3780,3780,3780,0
20230906,182800,65858730,3780,3780,3780,3780,0
20230906,182700,65858730,3780,3780,3780,3780,0
20230906,182600,65858730,3780,3780,3780,3780,0
20230906,182500,65858730,3780,3780,3780,3780,0
20230906,182400,65858730,3780,3780,3780,3780,0
20230906,182300,65858730,3780,3780,3780,3780,0
20230906,182200,65858730,3780,3780,3780,3780,0
20230906,182100,65858730,3780,3780,3780,3780,0
20230906,182000,65858730,3780,3780,3780,3780,0
20230906,181900,65858730,3780,3780,3780,3780,324
20230906,181800,65858730,3780,3780,3780,3780,0
20230906,181700,65858730,3780,3780,3780,3780,0
20230906,181600,65858730,3780,3780,3780,3780,0
20230906,181500,65858730,3780,3780,3780,3780,0
20230906,181400,65858730,3780,3780,3780,3780,0
20230906,181300,65858730,3780,3780,3780,3780,0
20230906,181200,65858730,3780,3780,3780,3780,0
20230906,181100,65858730,3780,3780,3780,3780,0
20230906,181000,65858730,3780,3780,3780,3780,0
20230906,180900,65858730,3780,3780,3780,3780,0
20230906,180800,65858730,3780,3780,3780,3780,0
20230906,180700,65858730,3780,3780,3780,3780,0
20230906,180600,65858730,3780,3780,3780,3780,0
20230906,180500,65858730,3780,3780,3780,3780,0
20230906,180400,65858730,3780,3780,3780,3780,0
20230906,180300,65858730,3780,3780,3780,3780,0
20230906,180200,65858730,3780,3780,3780,3780,0
20230906,180100,65858730,3780,3780,3780,3780,0
20230906,180000,65858730,3780,3780,3780,3780,0
20230906,175900,65858730,3780,3780,3780,3780,0
20230906,175800,65858730,3780,3780,3780,3780,0
20230906,175700,65858730,3780,3780,3780,3780,0
20230906,175600,65858730,3780,3780,3780,3780,0
20230906,175500,65858730,3780,3780,3780,3780,0
20230906,175400,65858730,3780,3780,3780,3780,0
20230906,175300,65858730,3780,3780,3780,3780,0
20230906,175200,65858730,3780,3780,3780,3780,0
20230906,175100,65858730,3780,3780,3780,3780,0
20230906,175000,65858730,3780,3780,3780,3780,0
20230906,174900,65858730,3780,3780,3780,3780,324
20230906,174800,65858730,3780,3780,3780,3780,0
20230906,174700,65858730,3780,3780,3780,3780,0
20230906,174600,65858730,3780,3780,3780,3780,0
20230906,174500,65858730,3780,3780,3780,3780,0
20230906,174400,65858730,3780,3780,3780,3780,0
20230906,174300,65858730,3780,3780,3780,3780,0
20230906,174200,65858730,3780,3780,3780,3780,0
20230906,174100,65858730,3780,3780,3780,3780,0
20230906,174000,65858730,3780,3780,3780,3780,0
20230906,173900,65858730,3780,3780,3780,3780,0
20230906,173800,65858730,3780,3780,3780,3780,0
20230906,173700,65858730,3780,3780,3780,3780,0
20230906,173600,65858730,3780,3780,3780,3780,0
20230906,173500,65858730,3780,3780,3780,3780,0
20230906,173400,65858730,3780,3780,3780,3780,0
20230906,173300,65858730,3780,3780,3780,3780,0
20230906,173200,65858730,3780,3780,3780,3780,0
20230906,173100,65858730,3780,3780,3780,3780,0
20230906,173000,65858730,3780,3780,3780,3780,0
20230906,172900,65858730,3780,3780,3780,3780,0
20230906,172800,65858730,3780,3780,3780,3780,0
20230906,172700,65858730,3780,3780,3780,3780,0
20230906,172600,65858730,3780,3780,3780,3780,0
20230906,172500,65858730,3780,3780,3780,3780,0
20230906,172400,65858730,3780,3780,3780,3780,0
20230906,172300,65858730,3780,3780,3780,3780,0
20230906,172200,65858730,3780,3780,3780,3780,0
20230906,172100,65858730,3780,3780,3780,3780,0
20230906,172000,65858730,3780,3780,3780,3780,0
20230906,171900,65858730,3780,3780,3780,3780,324
20230906,171800,65858730,3780,3780,3780,3780,0
20230906,171700,65858730,3780,3780,3780,3780,0
20230906,171600,65858730,3780,3780,3780,3780,0
20230906,171500,65858730,3780,3780,3780,3780,0
20230906,171400,65858730,3780,3780,3780,3780,0
20230906,171300,65858730,3780,3780,3780,3780,0
20230906,171200,65858730,3780,3780,3780,3780,0
20230906,171100,65858730,3780,3780,3780,3780,0
20230906,171000,65858730,3780,3780,3780,3780,0
20230906,170900,65858730,3780,3780,3780,3780,0
20230906,170800,65858730,3780,3780,3780,3780,0
20230906,170700,65858730,3780,3780,3780,3780,0
20230906,170600,65858730,3780,3780,3780,3780,0
20230906,170500,65858730,3780,3780,3780,3780,0
20230906,170400,65858730,3780,3780,3780,3780,0
20230906,170300,65858730,3780,3780,3780,3780,0
20230906,170200,65858730,3780,3780,3780,3780,0
20230906,170100,65858730,3780,3780,3780,3780,0
20230906,170000,65858730,3780,3780,3780,3780,0
20230906,165900,65858730,3780,3780,3780,3780,0
20230906,165800,65858730,3780,3780,3780,3780,0
20230906,165700,65858730,3780,3780,3780,3780,0
20230906,165600,65858730,3780,3780,3780,3780,0
20230906,165500,65858730,3780,3780,3780,3780,0
20230906,165400,65858730,3780,3780,3780,3780,0
20230906,165300,65858730,3780,3780,3780,3780,0
20230906,165200,65858730,3780,3780,3780,3780,0
20230906,165100,65858730,3780,3780,3780,3780,0
20230906,165000,65858730,3780,3780,3780,3780,0
20230906,164900,65858730,3780,3780,3780,3780,324
20230906,164800,65858730,3780,3780,3780,3780,0
20230906,164700,65858730,3780,3780,3780,3780,0
20230906,164600,65858730,3780,3780,3780,3780,0
20230906,164500,65858730,3780,3780,3780,3780,0
20230906,164400,65858730,3780,3780,3780,3780,0
20230906,164300,65858730,3780,3780,3780,3780,0
20230906,164200,65858730,3780,3780,3780,3780,0
20230906,164100,65858730,3780,3780,3780,3780,0
20230906,164000,65858730,3780,3780,3780,3780,0
20230906,163900,65858730,3780,3780,3780,3780,0
20230906,163800,65858730,3780,3780,3780,3780,0
20230906,163700,65858730,3780,3780,3780,3780,0
20230906,163600,65858730,3780,3780,3780,3780,0
20230906,163500,65858730,3780,3780,3780,3780,0
20230906,163400,65858730,3780,3780,3780,3780,0
20230906,163300,65858730,3780,3780,3780,3780,0
20230906,163200,65858730,3780,3780,3780,3780,0
20230906,163100,65858730,3780,3780,3780,3780,0
20230906,163000,65858730,3780,3780,3780,3780,0
20230906,162900,65858730,3780,3780,3780,3780,0
20230906,162800,65858730,3780,3780,3780,3780,0
20230906,162700,65858730,3780,3780,3780,3780,0
20230906,162600,65858730,3780,3780,3780,3780,0
20230906,162500,65858730,3780,3780,3780,3780,0
20230906,162400,65858730,3780,3780,3780,3780,0
20230906,162300,65858730,3780,3780,3780,3780,0
20230906,162200,65858730,3780,3780,3780,3780,0
20230906,162100,65858730,3780,3780,3780,3780,0
20230906,162000,65858730,3780,3780,3780,3780,0
20230906,161900,65858730,3780,3780,3780,3780,324
20230906,161800,65858730,3780,3780,3780,3780,0
20230906,161700,65858730,3780,3780,3780,3780,0
20230906,161600,65858730,3780,3780,3780,3780,0
20230906,161500,65858730,3780,3780,3780,3780,0
20230906,161400,65858730,3780,3780,3780,3780,0
20230906,161300,65858730,3780,3780,3780,3780,0
20230906,161200,65858730,3780,3780,3780,3780,0
20230906,161100,65858730,3780,3780,3780,3780,0
20230906,161000,65858730,3780,3780,3780,3780,0
20230906,160900,65858730,3780,3780,3780,3780,0
20230906,160800,65858730,3780,3780,3780,3780,0
20230906,160700,65858730,3780,3780,3780,3780,0
20230906,160600,65858730,3780,3780,3780,3780,0
20230906,160500,65858730,3780,3780,3780,3780,0
20230906,160400,65858730,3780,3780,3780,3780,0
20230906,160300,65858730,3780,3780,3780,3780,0
20230906,160200,65858730,3780,3780,3780,3780,0
20230906,160100,65858730,3780,3780,3780,3780,0
20230906,160000,65858730,3780,3780,3780,3780,0
20230906,155900,65858730,3780,3780,3780,3780,0
20230906,155800,65858730,3780,3780,3780,3780,0
20230906,155700,65858730,3780,3780,3780,3780,0
20230906,155600,65858730,3780,3780,3780,3780,0
20230906,155500,65858730,3780,3780,3780,3780,0
20230906,155400,65858730,3780,3780,3780,3780,0
20230906,155300,65858730,3780,3780,3780,3780,0
20230906,155200,65858730,3780,3780,3780,3780,0
20230906,155100,65858730,3780,3780,3780,3780,0
20230906,155000,65858730,3780,3780,3780,3780,0
20230906,154900,65858730,3780,3780,3780,3780,324
20230906,154800,65858730,3780,3780,3780,3780,0
20230906,154700,65858730,3780,3780,3780,3780,0
20230906,154600,65858730,3780,3780,3780,3780,0
20230906,154500,65858730,3780,3780,3780,3780,0
20230906,154400,65858730,3780,3780,3780,3780,0
20230906,154300,65858730,3780,3780,3780,3780,0
20230906,154200,65858730,3780,3780,3780,3780,0
20230906,154100,65858730,3780,3780,3780,3780,0
20230906,154000,65858730,3780,3780,3780,3780,0
20230906,153900,65858730,3780,3780,3780,3780,0
20230906,153800,65858730,3780,3780,3780,3780,0
20230906,153700,65858730,3780,3780,3780,3780,0
20230906,153600,65858730,3780,3780,3780,3780,0
20230906,153500,65858730,3780,3780,3780,3780,0
20230906,153400,65858730,3780,3780,3780,3780,0
20230906,153300,65858730,3780,3780,3780,3780,0
20230906,153200,65858730,3780,3780,3780,3780,0
20230906,153100,65858730,3780,3780,3780,3780,0
20230906,153000,65858730,3780,3780,3780,3780,324
20230906,152900,64634010,3820,3820,3820,3820,0
20230906,152800,64634010,3820,3820,3820,3820,0
20230906,152700,64634010,3820,3820,3820,3820,0
20230906,152600,64634010,3820,3820,3820,3820,0
20230906,152500,64634010,3820,3820,3820,3820,0
20230906,152400,64634010,3820,3820,3820,3820,0
20230906,152300,64634010,3820,3820,3820,3820,0
20230906,152200,64634010,3820,3820,3820,3820,0
20230906,152100,64634010,3820,3820,3820,3820,0
20230906,152000,64634010,3820,3820,3820,3820,0
20230906,151900,64634010,3820,3820,3820,3815,59
20230906,151800,64408635,3820,3805,3820,3805,4
20230906,151700,64393385,3805,3805,3805,3795,40
20230906,151600,64241335,3805,3805,3805,3805,0
20230906,151500,64241335,3805,3795,3805,3775,422
20230906,151400,62648165,3805,3805,3805,3805,2
20230906,151300,62640555,3805,3805,3805,3805,2
20230906,151200,62632945,3805,3805,3805,3805,0
20230906,151100,62632945,3805,3790,3805,3790,155
20230906,151000,62045120,3790,3790,3790,3790,1
20230906,150900,62041330,3790,3790,3790,3790,47
20230906,150800,61863200,3790,3790,3790,3790,3
20230906,150700,61851830,3790,3790,3790,3790,265
20230906,150600,60847480,3790,3790,3790,3790,15
20230906,150500,60790630,3785,3785,3785,3780,168
20230906,150400,60154915,3770,3770,3770,3770,0
20230906,150300,60154915,3770,3770,3770,3770,5
20230906,150200,60136065,3770,3770,3770,3770,0
20230906,150100,60136065,3770,3780,3780,3770,3000
20230906,150000,48814105,3780,3785,3785,3780,300
20230906,145900,47679470,3790,3790,3790,3790,0
20230906,145800,47679470,3790,3790,3790,3790,3
20230906,145700,47668100,3790,3790,3790,3790,0
20230906,145600,47668100,3790,3790,3790,3790,1
20230906,145500,47664310,3790,3790,3790,3790,1
20230906,145400,47660520,3790,3790,3790,3790,1
20230906,145300,47656730,3785,3790,3790,3785,2
20230906,145200,47649155,3780,3780,3780,3780,15
20230906,145100,47592455,3780,3790,3790,3780,411
20230906,145000,46035015,3795,3795,3795,3795,0
20230906,144900,46035015,3795,3795,3795,3795,0
20230906,144800,46035015,3795,3795,3795,3795,0
20230906,144700,46035015,3795,3790,3795,3790,11
20230906,144600,45993280,3790,3790,3790,3790,4
20230906,144500,45978120,3800,3800,3800,3800,54
20230906,144400,45772920,3800,3800,3800,3800,53
20230906,144300,45571520,3790,3790,3790,3790,0
20230906,144200,45571520,3790,3790,3790,3790,0
20230906,144100,45571520,3790,3790,3790,3790,1
20230906,144000,45567730,3800,3800,3800,3800,0
20230906,143900,45567730,3800,3800,3800,3800,0
20230906,143800,45567730,3800,3800,3800,3800,0
20230906,143700,45567730,3800,3800,3800,3800,0
20230906,143600,45567730,3800,3800,3800,3800,0
20230906,143500,45567730,3800,3800,3800,3800,50
20230906,143400,45377730,3800,3800,3800,3800,0
20230906,143300,45377730,3800,3800,3800,3800,0
20230906,143200,45377730,3800,3800,3800,3800,0
20230906,143100,45377730,3800,3800,3800,3800,4
20230906,143000,45362530,3805,3805,3805,3805,1
20230906,142900,45358725,3805,3805,3805,3805,0
20230906,142800,45358725,3805,3805,3805,3805,4
20230906,142700,45343505,3800,3800,3800,3800,0
20230906,142600,45343505,3800,3800,3800,3800,0
20230906,142500,45343505,3800,3800,3800,3800,0
20230906,142400,45343505,3800,3800,3800,3800,0
20230906,142300,45343505,3800,3800,3800,3800,0
20230906,142200,45343505,3800,3800,3800,3800,0
20230906,142100,45343505,3800,3800,3800,3800,14
20230906,142000,45290305,3790,3800,3800,3790,502
20230906,141900,43385115,3820,3815,3820,3815,100
20230906,141800,43003265,3815,3815,3815,3815,0
20230906,141700,43003265,3815,3815,3815,3815,0
20230906,141600,43003265,3815,3805,3815,3805,2
20230906,141500,42995645,3790,3790,3790,3790,0
20230906,141400,42995645,3790,3790,3790,3790,0
20230906,141300,42995645,3790,3790,3790,3790,0
20230906,141200,42995645,3790,3790,3790,3790,0
20230906,141100,42995645,3790,3790,3790,3790,0
20230906,141000,42995645,3790,3790,3790,3790,0
20230906,140900,42995645,3790,3790,3790,3790,0
20230906,140800,42995645,3790,3790,3790,3790,0
20230906,140700,42995645,3790,3790,3790,3790,1
20230906,140600,42991855,3805,3805,3805,3805,1
20230906,140500,42988050,3805,3800,3805,3800,112
20230906,140400,42561955,3805,3805,3805,3805,0
20230906,140300,42561955,3805,3805,3805,3805,0
20230906,140200,42561955,3805,3805,3805,3805,0
20230906,140100,42561955,3805,3805,3805,3805,0
20230906,140000,42561955,3805,3805,3805,3805,0
20230906,135900,42561955,3805,3805,3805,3805,0
20230906,135800,42561955,3805,3805,3805,3805,0
20230906,135700,42561955,3805,3805,3805,3805,0
20230906,135600,42561955,3805,3805,3805,3805,0
20230906,135500,42561955,3805,3805,3805,3805,0
20230906,135400,42561955,3805,3805,3805,3805,0
20230906,135300,42561955,3805,3805,3805,3805,0
20230906,135200,42561955,3805,3805,3805,3805,8
20230906,135100,42531515,3805,3805,3805,3805,0
20230906,135000,42531515,3805,3805,3805,3805,0
20230906,134900,42531515,3805,3805,3805,3805,0
20230906,134800,42531515,3805,3805,3805,3805,0
20230906,134700,42531515,3805,3805,3805,3805,1
20230906,134600,42527710,3800,3805,3805,3800,20
20230906,134500,42451660,3805,3805,3805,3805,5
20230906,134400,42432635,3805,3805,3805,3805,0
20230906,134300,42432635,3805,3805,3805,3805,1
20230906,134200,42428830,3795,3795,3795,3795,17
20230906,134100,42364315,3805,3805,3805,3805,1
20230906,134000,42360510,3805,3805,3805,3805,0
20230906,133900,42360510,3805,3805,3805,3805,0
20230906,133800,42360510,3805,3805,3805,3805,0
20230906,133700,42360510,3805,3805,3805,3805,0
20230906,133600,42360510,3805,3805,3805,3805,0
20230906,133500,42360510,3805,3805,3805,3805,0
20230906,133400,42360510,3805,3805,3805,3805,0
20230906,133300,42360510,3805,3805,3805,3805,0
20230906,133200,42360510,3805,3805,3805,3805,0
20230906,133100,42360510,3805,3805,3805,3805,0
20230906,133000,42360510,3805,3790,3805,3790,43
20230906,132900,42197510,3790,3800,3800,3790,76
20230906,132800,41909300,3800,3800,3800,3800,0
20230906,132700,41909300,3800,3800,3800,3800,10
20230906,132600,41871300,3805,3800,3805,3800,308
20230906,132500,40699400,3800,3800,3800,3800,1
20230906,132400,40695600,3805,3800,3805,3800,220
20230906,132300,39858600,3805,3805,3805,3805,0
20230906,132200,39858600,3805,3805,3805,3805,0
20230906,132100,39858600,3805,3805,3805,3805,13
20230906,132000,39809135,3790,3790,3790,3790,0
20230906,131900,39809135,3790,3790,3790,3790,0
20230906,131800,39809135,3790,3790,3790,3790,0
20230906,131700,39809135,3790,3790,3790,3790,1
20230906,131600,39805345,3805,3805,3805,3805,0
20230906,131500,39805345,3805,3805,3805,3805,0
20230906,131400,39805345,3805,3805,3805,3805,0
20230906,131300,39805345,3805,3805,3805,3805,0
20230906,131200,39805345,3805,3805,3805,3805,27
20230906,131100,39702610,3805,3805,3805,3805,0
20230906,131000,39702610,3805,3805,3805,3805,0
20230906,130900,39702610,3805,3805,3805,3805,0
20230906,130800,39702610,3805,3805,3805,3805,0
20230906,130700,39702610,3805,3805,3805,3805,0
20230906,130600,39702610,3805,3805,3805,3805,1
20230906,130500,39698805,3805,3805,3805,3805,0
20230906,130400,39698805,3805,3805,3805,3805,0
20230906,130300,39698805,3805,3805,3805,3805,0
20230906,130200,39698805,3805,3805,3805,3805,1
20230906,130100,39695000,3805,3805,3805,3805,0
20230906,130000,39695000,3805,3805,3805,3805,0
20230906,125900,39695000,3805,3800,3805,3780,2001
20230906,125800,32111230,3800,3800,3800,3800,0
20230906,125700,32111230,3800,3800,3800,3800,61
20230906,125600,31879430,3800,3800,3800,3800,0
20230906,125500,31879430,3800,3800,3800,3800,0
20230906,125400,31879430,3800,3800,3800,3800,1
20230906,125300,31875630,3800,3800,3800,3800,0
20230906,125200,31875630,3800,3800,3800,3800,0
20230906,125100,31875630,3800,3800,3800,3800,0
20230906,125000,31875630,3800,3800,3800,3800,0
20230906,124900,31875630,3800,3800,3800,3800,235
20230906,124800,30982630,3805,3805,3805,3805,15
20230906,124700,30925555,3805,3805,3805,3805,1
20230906,124600,30921750,3805,3805,3805,3805,0
20230906,124500,30921750,3805,3805,3805,3805,0
20230906,124400,30921750,3805,3805,3805,3805,0
20230906,124300,30921750,3805,3805,3805,3805,0
20230906,124200,30921750,3805,3805,3805,3805,0
20230906,124100,30921750,3805,3805,3805,3805,0
20230906,124000,30921750,3805,3805,3805,3805,0
20230906,123900,30921750,3805,3805,3805,3805,0
20230906,123800,30921750,3805,3805,3805,3805,0
20230906,123700,30921750,3805,3805,3805,3805,0
20230906,123600,30921750,3805,3805,3805,3805,4
20230906,123500,30906530,3810,3810,3810,3810,0
20230906,123400,30906530,3810,3810,3810,3810,0
20230906,123300,30906530,3810,3810,3810,3810,0
20230906,123200,30906530,3810,3810,3810,3810,0
20230906,123100,30906530,3810,3810,3810,3810,0
20230906,123000,30906530,3810,3810,3810,3810,0
20230906,122900,30906530,3810,3810,3810,3810,100
20230906,122800,30525530,3810,3810,3810,3810,0
20230906,122700,30525530,3810,3810,3810,3810,0
20230906,122600,30525530,3810,3810,3810,3810,0
20230906,122500,30525530,3810,3810,3810,3810,13
20230906,122400,30476000,3810,3810,3810,3810,0
20230906,122300,30476000,3810,3810,3810,3810,0
20230906,122200,30476000,3810,3810,3810,3810,0
20230906,122100,30476000,3810,3810,3810,3810,0
20230906,122000,30476000,3810,3810,3810,3810,0
20230906,121900,30476000,3810,3810,3810,3810,0
20230906,121800,30476000,3810,3810,3810,3810,0
20230906,121700,30476000,3810,3810,3810,3810,96
20230906,121600,30110240,3805,3805,3805,3805,0
20230906,121500,30110240,3805,3805,3805,3805,0
20230906,121400,30110240,3805,3805,3805,3805,0
20230906,121300,30110240,3805,3805,3805,3805,0
20230906,121200,30110240,3805,3805,3805,3805,9
20230906,121100,30075995,3805,3805,3805,3805,0
20230906,121000,30075995,3805,3805,3805,3805,0
20230906,120900,30075995,3805,3805,3805,3805,7
20230906,120800,30049360,3800,3800,3800,3800,0
20230906,120700,30049360,3800,3800,3800,3800,0
20230906,120600,30049360,3800,3800,3800,3800,0
20230906,120500,30049360,3800,3800,3800,3800,0
20230906,120400,30049360,3800,3800,3800,3800,0
20230906,120300,30049360,3800,3800,3800,3800,0
20230906,120200,30049360,3800,3800,3800,3800,0
20230906,120100,30049360,3800,3800,3800,3800,0
20230906,120000,30049360,3800,3800,3800,3800,0
20230906,115900,30049360,3800,3800,3800,3800,0
20230906,115800,30049360,3800,3800,3800,3800,0
20230906,115700,30049360,3800,3800,3800,3800,0
20230906,115600,30049360,3800,3800,3800,3800,0
20230906,115500,30049360,3800,3800,3800,3800,0
20230906,115400,30049360,3800,3800,3800,3800,6
20230906,115300,30026560,3795,3795,3795,3795,0
20230906,115200,30026560,3795,3795,3795,3795,0
20230906,115100,30026560,3795,3795,3795,3795,0
20230906,115000,30026560,3795,3795,3795,3795,0
20230906,114900,30026560,3795,3795,3795,3795,0
20230906,114800,30026560,3795,3795,3795,3795,0
20230906,114700,30026560,3795,3795,3795,3795,0
20230906,114600,30026560,3795,3795,3795,3795,0
20230906,114500,30026560,3795,3795,3795,3795,0
20230906,114400,30026560,3795,3795,3795,3795,0
20230906,114300,30026560,3795,3795,3795,3795,0
20230906,114200,30026560,3795,3795,3795,3795,0
20230906,114100,30026560,3795,3795,3795,3795,0
20230906,114000,30026560,3795,3795,3795,3795,0
20230906,113900,30026560,3795,3795,3795,3795,0
20230906,113800,30026560,3795,3795,3795,3795,0
20230906,113700,30026560,3795,3795,3795,3795,0
20230906,113600,30026560,3795,3795,3795,3795,0
20230906,113500,30026560,3795,3795,3795,3795,0
20230906,113400,30026560,3795,3795,3795,3795,0
20230906,113300,30026560,3795,3795,3795,3795,0
20230906,113200,30026560,3795,3795,3795,3795,0
20230906,113100,30026560,3795,3795,3795,3795,0
20230906,113000,30026560,3795,3795,3795,3795,0
20230906,112900,30026560,3795,3800,3800,3795,90
20230906,112800,29684945,3805,3805,3805,3805,1
20230906,112700,29681140,3800,3800,3800,3800,0
20230906,112600,29681140,3800,3800,3800,3800,0
20230906,112500,29681140,3800,3800,3800,3800,0
20230906,112400,29681140,3800,3800,3800,3800,0
20230906,112300,29681140,3800,3800,3800,3800,0
20230906,112200,29681140,3800,3800,3800,3800,0
20230906,112100,29681140,3800,3800,3800,3800,0
20230906,112000,29681140,3800,3800,3800,3800,0
20230906,111900,29681140,3800,3800,3800,3800,0
20230906,111800,29681140,3800,3800,3800,3800,0
20230906,111700,29681140,3800,3800,3800,3800,0
20230906,111600,29681140,3800,3800,3800,3800,0
20230906,111500,29681140,3800,3800,3800,3800,0
20230906,111400,29681140,3800,3800,3800,3800,0
20230906,111300,29681140,3800,3800,3800,3800,369
20230906,111200,28278940,3800,3800,3800,3800,0
20230906,111100,28278940,3800,3800,3800,3800,27
20230906,111000,28176340,3805,3805,3805,3805,0
20230906,110900,28176340,3805,3805,3805,3805,0
20230906,110800,28176340,3805,3805,3805,3805,0
20230906,110700,28176340,3805,3805,3805,3805,0
20230906,110600,28176340,3805,3805,3805,3805,0
20230906,110500,28176340,3805,3805,3805,3805,0
20230906,110400,28176340,3805,3805,3805,3805,6
20230906,110300,28153510,3805,3805,3805,3805,0
20230906,110200,28153510,3805,3805,3805,3805,0
20230906,110100,28153510,3805,3805,3805,3805,0
20230906,110000,28153510,3805,3805,3805,3805,2
20230906,105900,28145900,3805,3805,3805,3805,56
20230906,105800,27932820,3805,3805,3805,3805,1
20230906,105700,27929015,3805,3805,3805,3805,29
20230906,105600,27818670,3820,3820,3820,3820,1
20230906,105500,27814850,3820,3800,3820,3770,1376
20230906,105400,22607015,3800,3800,3800,3800,3
20230906,105300,22595615,3800,3805,3805,3800,171
20230906,105200,21945745,3810,3815,3815,3810,39
20230906,105100,21797095,3810,3810,3810,3810,5
20230906,105000,21778045,3815,3820,3820,3815,144
20230906,104900,21227995,3820,3820,3820,3820,0
20230906,104800,21227995,3820,3820,3820,3820,2
20230906,104700,21220355,3820,3820,3820,3820,0
20230906,104600,21220355,3820,3825,3825,3820,36
20230906,104500,21082660,3825,3825,3825,3825,0
20230906,104400,21082660,3825,3825,3825,3825,2
20230906,104300,21075010,3820,3820,3820,3820,0
20230906,104200,21075010,3820,3820,3820,3820,0
20230906,104100,21075010,3820,3820,3820,3820,0
20230906,104000,21075010,3820,3820,3820,3820,0
20230906,103900,21075010,3820,3820,3820,3820,0
20230906,103800,21075010,3820,3820,3820,3820,258
20230906,103700,20089450,3820,3820,3820,3820,1
20230906,103600,20085630,3840,3840,3840,3840,2
20230906,103500,20077950,3840,3840,3840,3840,0
20230906,103400,20077950,3840,3840,3840,3840,0
20230906,103300,20077950,3840,3840,3840,3840,0
20230906,103200,20077950,3840,3830,3840,3830,100
20230906,103100,19694170,3830,3830,3830,3830,0
20230906,103000,19694170,3830,3830,3830,3830,0
20230906,102900,19694170,3830,3830,3830,3830,1
20230906,102800,19690340,3830,3830,3830,3830,1
20230906,102700,19686510,3820,3820,3820,3820,0
20230906,102600,19686510,3820,3820,3820,3820,1
20230906,102500,19682690,3830,3830,3830,3830,0
20230906,102400,19682690,3830,3830,3830,3830,0
20230906,102300,19682690,3830,3830,3830,3830,0
20230906,102200,19682690,3830,3830,3830,3830,0
20230906,102100,19682690,3830,3830,3830,3830,1
20230906,102000,19678860,3830,3830,3830,3830,1
20230906,101900,19675030,3825,3825,3825,3825,0
20230906,101800,19675030,3825,3825,3825,3825,6
20230906,101700,19652080,3840,3830,3840,3830,260
20230906,101600,18653980,3825,3820,3825,3820,28
20230906,101500,18546885,3805,3805,3805,3805,1
20230906,101400,18543080,3820,3820,3820,3820,0
20230906,101300,18543080,3820,3820,3820,3820,1
20230906,101200,18539260,3820,3820,3820,3820,0
20230906,101100,18539260,3820,3820,3820,3820,3
20230906,101000,18527800,3815,3815,3815,3815,0
20230906,100900,18527800,3815,3815,3815,3815,18
20230906,100800,18459130,3795,3795,3795,3795,0
20230906,100700,18459130,3795,3795,3795,3795,0
20230906,100600,18459130,3795,3800,3800,3795,318
20230906,100500,17252270,3805,3805,3805,3805,240
20230906,100400,16339070,3805,3810,3810,3805,17
20230906,100300,16274305,3825,3825,3825,3825,1
20230906,100200,16270480,3810,3820,3820,3810,105
20230906,100100,15869390,3820,3820,3820,3820,1
20230906,100000,15865570,3820,3820,3820,3820,1
20230906,095900,15861750,3795,3805,3820,3790,997
20230906,095800,12079720,3805,3825,3825,3805,658
20230906,095700,9575445,3820,3820,3820,3820,0
20230906,095600,9575445,3820,3820,3820,3820,0
20230906,095500,9575445,3820,3820,3820,3820,25
20230906,095400,9479945,3820,3820,3820,3820,1
20230906,095300,9476125,3810,3810,3810,3810,330
20230906,095200,8218825,3805,3820,3820,3805,657
20230906,095100,5718155,3825,3825,3825,3825,0
20230906,095000,5718155,3825,3825,3825,3825,1
20230906,094900,5714330,3825,3825,3825,3825,0
20230906,094800,5714330,3825,3825,3825,3825,74
20230906,094700,5431280,3830,3835,3835,3830,140
20230906,094600,4895075,3835,3835,3835,3835,0
20230906,094500,4895075,3835,3835,3835,3835,21
20230906,094400,4814540,3840,3840,3840,3840,13
20230906,094300,4764620,3840,3840,3840,3840,0
20230906,094200,4764620,3840,3840,3840,3840,1
20230906,094100,4760780,3835,3835,3835,3835,1
20230906,094000,4756945,3840,3840,3840,3840,0
20230906,093900,4756945,3840,3840,3840,3840,1
20230906,093800,4753105,3840,3840,3840,3840,0
20230906,093700,4753105,3840,3840,3840,3840,1
20230906,093600,4749265,3840,3840,3840,3840,2
20230906,093500,4741585,3840,3840,3840,3840,2
20230906,093400,4733905,3840,3835,3840,3835,2
20230906,093300,4726230,3825,3825,3825,3825,0
20230906,093200,4726230,3825,3825,3825,3825,0
20230906,093100,4726230,3825,3825,3825,3825,0
20230906,093000,4726230,3825,3840,3840,3825,2
20230906,092900,4718565,3840,3840,3840,3840,0
20230906,092800,4718565,3840,3840,3840,3840,0
20230906,092700,4718565,3840,3840,3840,3840,1
20230906,092600,4714725,3825,3825,3825,3825,0
20230906,092500,4714725,3825,3825,3825,3825,0
20230906,092400,4714725,3825,3825,3825,3825,0
20230906,092300,4714725,3825,3825,3825,3825,2
20230906,092200,4707075,3840,3840,3840,3840,27
20230906,092100,4603395,3825,3825,3825,3825,0
20230906,092000,4603395,3825,3825,3825,3825,1
20230906,091900,4599570,3835,3835,3835,3835,0
20230906,091800,4599570,3835,3835,3835,3835,0
20230906,091700,4599570,3835,3835,3835,3835,0
20230906,091600,4599570,3835,3835,3835,3835,0
20230906,091500,4599570,3835,3835,3840,3835,62
20230906,091400,4361755,3840,3835,3840,3835,200
20230906,091300,3593760,3840,3835,3840,3835,7
20230906,091200,3566910,3825,3825,3825,3825,0
20230906,091100,3566910,3825,3825,3825,3825,8
20230906,091000,3536310,3825,3815,3825,3810,139
20230906,090900,3006210,3815,3815,3815,3815,40
20230906,090800,2853610,3820,3820,3820,3820,400
20230906,090700,1325610,3820,3825,3825,3820,12
20230906,090600,1279765,3820,3820,3820,3820,60
20230906,090500,1050565,3820,3820,3820,3820,0
20230906,090400,1050565,3820,3820,3820,3820,0
20230906,090300,1050565,3820,3820,3820,3820,0
20230906,090200,1050565,3820,3820,3820,3820,1
20230906,090100,1046745,3845,3845,3845,3845,10
20230906,090000,1008295,3825,3835,3835,3825,263