KissMeData/080420/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,193900,77699650,2970,2970,2970,2970,530
20230907,193800,77699650,2970,2970,2970,2970,0
20230907,193700,77699650,2970,2970,2970,2970,0
20230907,193600,77699650,2970,2970,2970,2970,0
20230907,193500,77699650,2970,2970,2970,2970,0
20230907,193400,77699650,2970,2970,2970,2970,0
20230907,193300,77699650,2970,2970,2970,2970,0
20230907,193200,77699650,2970,2970,2970,2970,0
20230907,193100,77699650,2970,2970,2970,2970,0
20230907,193000,77699650,2970,2970,2970,2970,0
20230907,192900,77699650,2970,2970,2970,2970,0
20230907,192800,77699650,2970,2970,2970,2970,0
20230907,192700,77699650,2970,2970,2970,2970,0
20230907,192600,77699650,2970,2970,2970,2970,0
20230907,192500,77699650,2970,2970,2970,2970,0
20230907,192400,77699650,2970,2970,2970,2970,0
20230907,192300,77699650,2970,2970,2970,2970,0
20230907,192200,77699650,2970,2970,2970,2970,0
20230907,192100,77699650,2970,2970,2970,2970,0
20230907,192000,77699650,2970,2970,2970,2970,0
20230907,191900,77699650,2970,2970,2970,2970,0
20230907,191800,77699650,2970,2970,2970,2970,0
20230907,191700,77699650,2970,2970,2970,2970,0
20230907,191600,77699650,2970,2970,2970,2970,0
20230907,191500,77699650,2970,2970,2970,2970,0
20230907,191400,77699650,2970,2970,2970,2970,0
20230907,191300,77699650,2970,2970,2970,2970,0
20230907,191200,77699650,2970,2970,2970,2970,0
20230907,191100,77699650,2970,2970,2970,2970,0
20230907,191000,77699650,2970,2970,2970,2970,0
20230907,190900,77699650,2970,2970,2970,2970,530
20230907,190800,77699650,2970,2970,2970,2970,0
20230907,190700,77699650,2970,2970,2970,2970,0
20230907,190600,77699650,2970,2970,2970,2970,0
20230907,190500,77699650,2970,2970,2970,2970,0
20230907,190400,77699650,2970,2970,2970,2970,0
20230907,190300,77699650,2970,2970,2970,2970,0
20230907,190200,77699650,2970,2970,2970,2970,0
20230907,190100,77699650,2970,2970,2970,2970,0
20230907,190000,77699650,2970,2970,2970,2970,0
20230907,185900,77699650,2970,2970,2970,2970,0
20230907,185800,77699650,2970,2970,2970,2970,0
20230907,185700,77699650,2970,2970,2970,2970,0
20230907,185600,77699650,2970,2970,2970,2970,0
20230907,185500,77699650,2970,2970,2970,2970,0
20230907,185400,77699650,2970,2970,2970,2970,0
20230907,185300,77699650,2970,2970,2970,2970,0
20230907,185200,77699650,2970,2970,2970,2970,0
20230907,185100,77699650,2970,2970,2970,2970,0
20230907,185000,77699650,2970,2970,2970,2970,0
20230907,184900,77699650,2970,2970,2970,2970,0
20230907,184800,77699650,2970,2970,2970,2970,0
20230907,184700,77699650,2970,2970,2970,2970,0
20230907,184600,77699650,2970,2970,2970,2970,0
20230907,184500,77699650,2970,2970,2970,2970,0
20230907,184400,77699650,2970,2970,2970,2970,0
20230907,184300,77699650,2970,2970,2970,2970,0
20230907,184200,77699650,2970,2970,2970,2970,0
20230907,184100,77699650,2970,2970,2970,2970,0
20230907,184000,77699650,2970,2970,2970,2970,0
20230907,183900,77699650,2970,2970,2970,2970,530
20230907,183800,77699650,2970,2970,2970,2970,0
20230907,183700,77699650,2970,2970,2970,2970,0
20230907,183600,77699650,2970,2970,2970,2970,0
20230907,183500,77699650,2970,2970,2970,2970,0
20230907,183400,77699650,2970,2970,2970,2970,0
20230907,183300,77699650,2970,2970,2970,2970,0
20230907,183200,77699650,2970,2970,2970,2970,0
20230907,183100,77699650,2970,2970,2970,2970,0
20230907,183000,77699650,2970,2970,2970,2970,0
20230907,182900,77699650,2970,2970,2970,2970,0
20230907,182800,77699650,2970,2970,2970,2970,0
20230907,182700,77699650,2970,2970,2970,2970,0
20230907,182600,77699650,2970,2970,2970,2970,0
20230907,182500,77699650,2970,2970,2970,2970,0
20230907,182400,77699650,2970,2970,2970,2970,0
20230907,182300,77699650,2970,2970,2970,2970,0
20230907,182200,77699650,2970,2970,2970,2970,0
20230907,182100,77699650,2970,2970,2970,2970,0
20230907,182000,77699650,2970,2970,2970,2970,0
20230907,181900,77699650,2970,2970,2970,2970,0
20230907,181800,77699650,2970,2970,2970,2970,0
20230907,181700,77699650,2970,2970,2970,2970,0
20230907,181600,77699650,2970,2970,2970,2970,0
20230907,181500,77699650,2970,2970,2970,2970,0
20230907,181400,77699650,2970,2970,2970,2970,0
20230907,181300,77699650,2970,2970,2970,2970,0
20230907,181200,77699650,2970,2970,2970,2970,0
20230907,181100,77699650,2970,2970,2970,2970,0
20230907,181000,77699650,2970,2970,2970,2970,0
20230907,180900,77699650,2970,2970,2970,2970,530
20230907,180800,77699650,2970,2970,2970,2970,0
20230907,180700,77699650,2970,2970,2970,2970,0
20230907,180600,77699650,2970,2970,2970,2970,0
20230907,180500,77699650,2970,2970,2970,2970,0
20230907,180400,77699650,2970,2970,2970,2970,0
20230907,180300,77699650,2970,2970,2970,2970,0
20230907,180200,77699650,2970,2970,2970,2970,0
20230907,180100,77699650,2970,2970,2970,2970,0
20230907,180000,77699650,2970,2970,2970,2970,0
20230907,175900,77699650,2970,2970,2970,2970,0
20230907,175800,77699650,2970,2970,2970,2970,0
20230907,175700,77699650,2970,2970,2970,2970,0
20230907,175600,77699650,2970,2970,2970,2970,0
20230907,175500,77699650,2970,2970,2970,2970,0
20230907,175400,77699650,2970,2970,2970,2970,0
20230907,175300,77699650,2970,2970,2970,2970,0
20230907,175200,77699650,2970,2970,2970,2970,0
20230907,175100,77699650,2970,2970,2970,2970,0
20230907,175000,77699650,2970,2970,2970,2970,0
20230907,174900,77699650,2970,2970,2970,2970,0
20230907,174800,77699650,2970,2970,2970,2970,0
20230907,174700,77699650,2970,2970,2970,2970,0
20230907,174600,77699650,2970,2970,2970,2970,0
20230907,174500,77699650,2970,2970,2970,2970,0
20230907,174400,77699650,2970,2970,2970,2970,0
20230907,174300,77699650,2970,2970,2970,2970,0
20230907,174200,77699650,2970,2970,2970,2970,0
20230907,174100,77699650,2970,2970,2970,2970,0
20230907,174000,77699650,2970,2970,2970,2970,0
20230907,173900,77699650,2970,2970,2970,2970,530
20230907,173800,77699650,2970,2970,2970,2970,0
20230907,173700,77699650,2970,2970,2970,2970,0
20230907,173600,77699650,2970,2970,2970,2970,0
20230907,173500,77699650,2970,2970,2970,2970,0
20230907,173400,77699650,2970,2970,2970,2970,0
20230907,173300,77699650,2970,2970,2970,2970,0
20230907,173200,77699650,2970,2970,2970,2970,0
20230907,173100,77699650,2970,2970,2970,2970,0
20230907,173000,77699650,2970,2970,2970,2970,0
20230907,172900,77699650,2970,2970,2970,2970,0
20230907,172800,77699650,2970,2970,2970,2970,0
20230907,172700,77699650,2970,2970,2970,2970,0
20230907,172600,77699650,2970,2970,2970,2970,0
20230907,172500,77699650,2970,2970,2970,2970,0
20230907,172400,77699650,2970,2970,2970,2970,0
20230907,172300,77699650,2970,2970,2970,2970,0
20230907,172200,77699650,2970,2970,2970,2970,0
20230907,172100,77699650,2970,2970,2970,2970,0
20230907,172000,77699650,2970,2970,2970,2970,0
20230907,171900,77699650,2970,2970,2970,2970,0
20230907,171800,77699650,2970,2970,2970,2970,0
20230907,171700,77699650,2970,2970,2970,2970,0
20230907,171600,77699650,2970,2970,2970,2970,0
20230907,171500,77699650,2970,2970,2970,2970,0
20230907,171400,77699650,2970,2970,2970,2970,0
20230907,171300,77699650,2970,2970,2970,2970,0
20230907,171200,77699650,2970,2970,2970,2970,0
20230907,171100,77699650,2970,2970,2970,2970,0
20230907,171000,77699650,2970,2970,2970,2970,0
20230907,170900,77699650,2970,2970,2970,2970,530
20230907,170800,77699650,2970,2970,2970,2970,0
20230907,170700,77699650,2970,2970,2970,2970,0
20230907,170600,77699650,2970,2970,2970,2970,0
20230907,170500,77699650,2970,2970,2970,2970,0
20230907,170400,77699650,2970,2970,2970,2970,0
20230907,170300,77699650,2970,2970,2970,2970,0
20230907,170200,77699650,2970,2970,2970,2970,0
20230907,170100,77699650,2970,2970,2970,2970,0
20230907,170000,77699650,2970,2970,2970,2970,0
20230907,165900,77699650,2970,2970,2970,2970,0
20230907,165800,77699650,2970,2970,2970,2970,0
20230907,165700,77699650,2970,2970,2970,2970,0
20230907,165600,77699650,2970,2970,2970,2970,0
20230907,165500,77699650,2970,2970,2970,2970,0
20230907,165400,77699650,2970,2970,2970,2970,0
20230907,165300,77699650,2970,2970,2970,2970,0
20230907,165200,77699650,2970,2970,2970,2970,0
20230907,165100,77699650,2970,2970,2970,2970,0
20230907,165000,77699650,2970,2970,2970,2970,0
20230907,164900,77699650,2970,2970,2970,2970,0
20230907,164800,77699650,2970,2970,2970,2970,0
20230907,164700,77699650,2970,2970,2970,2970,0
20230907,164600,77699650,2970,2970,2970,2970,0
20230907,164500,77699650,2970,2970,2970,2970,0
20230907,164400,77699650,2970,2970,2970,2970,0
20230907,164300,77699650,2970,2970,2970,2970,0
20230907,164200,77699650,2970,2970,2970,2970,0
20230907,164100,77699650,2970,2970,2970,2970,0
20230907,164000,77699650,2970,2970,2970,2970,0
20230907,163900,77699650,2970,2970,2970,2970,530
20230907,163800,77699650,2970,2970,2970,2970,0
20230907,163700,77699650,2970,2970,2970,2970,0
20230907,163600,77699650,2970,2970,2970,2970,0
20230907,163500,77699650,2970,2970,2970,2970,0
20230907,163400,77699650,2970,2970,2970,2970,0
20230907,163300,77699650,2970,2970,2970,2970,0
20230907,163200,77699650,2970,2970,2970,2970,0
20230907,163100,77699650,2970,2970,2970,2970,0
20230907,163000,77699650,2970,2970,2970,2970,0
20230907,162900,77699650,2970,2970,2970,2970,0
20230907,162800,77699650,2970,2970,2970,2970,0
20230907,162700,77699650,2970,2970,2970,2970,0
20230907,162600,77699650,2970,2970,2970,2970,0
20230907,162500,77699650,2970,2970,2970,2970,0
20230907,162400,77699650,2970,2970,2970,2970,0
20230907,162300,77699650,2970,2970,2970,2970,0
20230907,162200,77699650,2970,2970,2970,2970,0
20230907,162100,77699650,2970,2970,2970,2970,0
20230907,162000,77699650,2970,2970,2970,2970,0
20230907,161900,77699650,2970,2970,2970,2970,0
20230907,161800,77699650,2970,2970,2970,2970,0
20230907,161700,77699650,2970,2970,2970,2970,0
20230907,161600,77699650,2970,2970,2970,2970,0
20230907,161500,77699650,2970,2970,2970,2970,0
20230907,161400,77699650,2970,2970,2970,2970,0
20230907,161300,77699650,2970,2970,2970,2970,0
20230907,161200,77699650,2970,2970,2970,2970,0
20230907,161100,77699650,2970,2970,2970,2970,0
20230907,161000,77699650,2970,2970,2970,2970,0
20230907,160900,77699650,2970,2970,2970,2970,530
20230907,160800,77699650,2970,2970,2970,2970,0
20230907,160700,77699650,2970,2970,2970,2970,0
20230907,160600,77699650,2970,2970,2970,2970,0
20230907,160500,77699650,2970,2970,2970,2970,0
20230907,160400,77699650,2970,2970,2970,2970,0
20230907,160300,77699650,2970,2970,2970,2970,0
20230907,160200,77699650,2970,2970,2970,2970,0
20230907,160100,77699650,2970,2970,2970,2970,0
20230907,160000,77699650,2970,2970,2970,2970,0
20230907,155900,77699650,2970,2970,2970,2970,0
20230907,155800,77699650,2970,2970,2970,2970,0
20230907,155700,77699650,2970,2970,2970,2970,0
20230907,155600,77699650,2970,2970,2970,2970,0
20230907,155500,77699650,2970,2970,2970,2970,0
20230907,155400,77699650,2970,2970,2970,2970,0
20230907,155300,77699650,2970,2970,2970,2970,0
20230907,155200,77699650,2970,2970,2970,2970,0
20230907,155100,77699650,2970,2970,2970,2970,0
20230907,155000,77699650,2970,2970,2970,2970,0
20230907,154900,77699650,2970,2970,2970,2970,0
20230907,154800,77699650,2970,2970,2970,2970,0
20230907,154700,77699650,2970,2970,2970,2970,0
20230907,154600,77699650,2970,2970,2970,2970,0
20230907,154500,77699650,2970,2970,2970,2970,0
20230907,154400,77699650,2970,2970,2970,2970,0
20230907,154300,77699650,2970,2970,2970,2970,0
20230907,154200,77699650,2970,2970,2970,2970,0
20230907,154100,77699650,2970,2970,2970,2970,0
20230907,154000,77699650,2970,2970,2970,2970,0
20230907,153900,77699650,2970,2970,2970,2970,530
20230907,153800,77699650,2970,2970,2970,2970,0
20230907,153700,77699650,2970,2970,2970,2970,0
20230907,153600,77699650,2970,2970,2970,2970,0
20230907,153500,77699650,2970,2970,2970,2970,0
20230907,153400,77699650,2970,2970,2970,2970,0
20230907,153300,77699650,2970,2970,2970,2970,0
20230907,153200,77699650,2970,2970,2970,2970,0
20230907,153100,77699650,2970,2970,2970,2970,0
20230907,153000,77699650,2970,2970,2970,2970,530
20230907,152900,76125550,2990,2990,2990,2990,0
20230907,152800,76125550,2990,2990,2990,2990,0
20230907,152700,76125550,2990,2990,2990,2990,0
20230907,152600,76125550,2990,2990,2990,2990,0
20230907,152500,76125550,2990,2990,2990,2990,0
20230907,152400,76125550,2990,2990,2990,2990,0
20230907,152300,76125550,2990,2990,2990,2990,0
20230907,152200,76125550,2990,2990,2990,2990,0
20230907,152100,76125550,2990,2990,2990,2990,0
20230907,152000,76125550,2990,2990,2990,2990,0
20230907,151900,76125550,2990,2990,2990,2990,58
20230907,151800,75952130,2990,2990,2990,2990,152
20230907,151700,75497650,2990,2985,2990,2985,94
20230907,151600,75217055,2985,2985,2985,2985,5
20230907,151500,75202130,2985,2985,2985,2985,0
20230907,151400,75202130,2985,2985,2985,2985,0
20230907,151300,75202130,2985,2985,2985,2985,1
20230907,151200,75199145,2985,2985,2985,2985,1
20230907,151100,75196160,2970,2970,2970,2970,64
20230907,151000,75006080,2970,2970,2970,2970,166
20230907,150900,74513060,2970,2970,2970,2970,156
20230907,150800,74049740,2970,2970,2970,2970,15
20230907,150700,74005190,2965,2965,2965,2965,0
20230907,150600,74005190,2965,2965,2965,2965,242
20230907,150500,73287660,2970,2970,2970,2970,0
20230907,150400,73287660,2970,2970,2970,2970,0
20230907,150300,73287660,2970,2970,2970,2970,0
20230907,150200,73287660,2970,2970,2970,2970,1
20230907,150100,73284690,2970,2970,2970,2970,40
20230907,150000,73165890,2970,2970,2970,2970,0
20230907,145900,73165890,2970,2970,2970,2970,46
20230907,145800,73029270,2965,2965,2965,2965,0
20230907,145700,73029270,2965,2965,2965,2965,0
20230907,145600,73029270,2965,2965,2965,2965,0
20230907,145500,73029270,2965,2965,2965,2965,0
20230907,145400,73029270,2965,2965,2965,2965,1512
20230907,145300,68546190,2965,2990,2990,2965,500
20230907,145200,67063435,2990,2990,2990,2990,0
20230907,145100,67063435,2990,2990,2990,2990,0
20230907,145000,67063435,2990,2990,2990,2990,4
20230907,144900,67051475,2995,2995,2995,2990,92
20230907,144800,66776385,2990,2990,2990,2990,107
20230907,144700,66456455,2990,2990,2990,2990,0
20230907,144600,66456455,2990,2990,2990,2990,0
20230907,144500,66456455,2990,2990,2990,2990,0
20230907,144400,66456455,2990,2975,2990,2975,29
20230907,144300,66370165,2975,2975,2975,2975,0
20230907,144200,66370165,2975,2975,2975,2975,1
20230907,144100,66367190,2965,2965,2965,2965,0
20230907,144000,66367190,2965,2970,2970,2965,100
20230907,143900,66070675,2985,2985,2985,2985,0
20230907,143800,66070675,2985,2985,2985,2985,0
20230907,143700,66070675,2985,2985,2985,2985,2
20230907,143600,66064705,2965,2970,2970,2965,100
20230907,143500,65767825,2995,2995,2995,2995,0
20230907,143400,65767825,2995,2995,2995,2995,0
20230907,143300,65767825,2995,2995,2995,2995,0
20230907,143200,65767825,2995,2995,2995,2995,0
20230907,143100,65767825,2995,2995,2995,2995,0
20230907,143000,65767825,2995,2995,2995,2995,0
20230907,142900,65767825,2995,2975,2995,2965,931
20230907,142800,62999515,2975,2975,2975,2975,0
20230907,142700,62999515,2975,2975,2975,2975,23
20230907,142600,62931090,3000,3000,3000,3000,0
20230907,142500,62931090,3000,3000,3000,3000,0
20230907,142400,62931090,3000,3000,3000,3000,200
20230907,142300,62331090,3000,3000,3000,3000,0
20230907,142200,62331090,3000,3000,3000,3000,100
20230907,142100,62031090,3000,3000,3000,3000,0
20230907,142000,62031090,3000,3000,3000,3000,0
20230907,141900,62031090,3000,3000,3000,3000,0
20230907,141800,62031090,3000,2975,3000,2975,2
20230907,141700,62025115,2975,2990,2990,2975,50
20230907,141600,61876335,2990,2990,2990,2990,1
20230907,141500,61873345,2990,2990,2990,2990,0
20230907,141400,61873345,2990,2990,2990,2990,0
20230907,141300,61873345,2990,2990,2990,2990,100
20230907,141200,61574345,3000,3000,3000,3000,0
20230907,141100,61574345,3000,3000,3000,3000,0
20230907,141000,61574345,3000,2985,3000,2985,4
20230907,140900,61562360,3000,3000,3000,3000,0
20230907,140800,61562360,3000,3000,3000,3000,0
20230907,140700,61562360,3000,3000,3000,3000,0
20230907,140600,61562360,3000,3000,3000,3000,0
20230907,140500,61562360,3000,3000,3000,3000,0
20230907,140400,61562360,3000,3000,3000,3000,1000
20230907,140300,58562360,3000,3000,3000,3000,72
20230907,140200,58346360,3000,3000,3000,3000,0
20230907,140100,58346360,3000,3000,3000,3000,0
20230907,140000,58346360,3000,3000,3000,3000,0
20230907,135900,58346360,3000,3000,3000,3000,0
20230907,135800,58346360,3000,3000,3000,3000,0
20230907,135700,58346360,3000,3000,3000,3000,0
20230907,135600,58346360,3000,3000,3000,3000,50
20230907,135500,58196360,3000,3000,3000,3000,0
20230907,135400,58196360,3000,3000,3000,3000,0
20230907,135300,58196360,3000,3000,3000,3000,0
20230907,135200,58196360,3000,3000,3000,3000,0
20230907,135100,58196360,3000,3000,3000,3000,0
20230907,135000,58196360,3000,3000,3000,3000,0
20230907,134900,58196360,3000,3000,3000,3000,7
20230907,134800,58175360,3000,3000,3000,3000,0
20230907,134700,58175360,3000,3000,3000,3000,1
20230907,134600,58172360,3000,3000,3000,3000,1
20230907,134500,58169360,3000,3005,3005,2980,58
20230907,134400,57996405,3005,3005,3005,3005,0
20230907,134300,57996405,3005,3005,3005,3005,0
20230907,134200,57996405,3005,3005,3005,3005,350
20230907,134100,56944655,3005,3005,3005,3005,0
20230907,134000,56944655,3005,3005,3005,3005,0
20230907,133900,56944655,3005,3005,3005,3005,0
20230907,133800,56944655,3005,3005,3005,3005,0
20230907,133700,56944655,3005,3005,3005,3005,1
20230907,133600,56941650,2970,2970,2970,2970,0
20230907,133500,56941650,2970,2970,2970,2970,0
20230907,133400,56941650,2970,2990,2990,2970,150
20230907,133300,56495690,3010,3010,3010,3010,0
20230907,133200,56495690,3010,3010,3010,3010,0
20230907,133100,56495690,3010,3010,3010,3010,0
20230907,133000,56495690,3010,3010,3010,3010,0
20230907,132900,56495690,3010,3010,3010,3010,0
20230907,132800,56495690,3010,3010,3010,3010,0
20230907,132700,56495690,3010,3010,3010,3010,0
20230907,132600,56495690,3010,3010,3010,3010,0
20230907,132500,56495690,3010,3010,3010,3010,0
20230907,132400,56495690,3010,3010,3010,3010,0
20230907,132300,56495690,3010,3010,3010,3010,0
20230907,132200,56495690,3010,3010,3010,3010,2
20230907,132100,56489670,3010,2985,3010,2985,304
20230907,132000,55582180,3010,2990,3010,2985,558
20230907,131900,53916205,2990,2995,3015,2990,548
20230907,131800,52277565,3015,3000,3015,2995,532
20230907,131700,50684020,3015,3015,3015,3015,1
20230907,131600,50681005,3020,3020,3020,3020,2
20230907,131500,50674965,3020,3020,3020,3020,0
20230907,131400,50674965,3020,3015,3020,3000,429
20230907,131300,49385835,3020,3020,3020,3020,5
20230907,131200,49370735,3020,3020,3020,3020,1
20230907,131100,49367715,3020,3015,3020,3015,17
20230907,131000,49316430,3020,3020,3020,3010,373
20230907,130900,48190310,3020,3020,3020,3020,1
20230907,130800,48187290,3020,3015,3020,3015,9
20230907,130700,48160145,3020,3020,3020,3020,2
20230907,130600,48154105,3020,3020,3020,3020,0
20230907,130500,48154105,3020,3015,3020,3015,19
20230907,130400,48096815,3020,3020,3020,3020,0
20230907,130300,48096815,3020,3020,3020,3020,1
20230907,130200,48093795,3020,3020,3020,3020,0
20230907,130100,48093795,3020,3020,3020,3020,1
20230907,130000,48090775,3020,3020,3020,3020,0
20230907,125900,48090775,3020,3020,3020,3020,0
20230907,125800,48090775,3020,3020,3020,3020,0
20230907,125700,48090775,3020,3020,3020,3020,0
20230907,125600,48090775,3020,3020,3020,3020,1
20230907,125500,48087755,3020,3020,3020,3020,0
20230907,125400,48087755,3020,3020,3020,3020,2
20230907,125300,48081715,3025,3025,3025,3025,0
20230907,125200,48081715,3025,3025,3025,3025,0
20230907,125100,48081715,3025,3025,3025,3025,0
20230907,125000,48081715,3025,3025,3025,3025,0
20230907,124900,48081715,3025,3025,3025,3025,0
20230907,124800,48081715,3025,3025,3025,3025,0
20230907,124700,48081715,3025,3025,3025,3025,0
20230907,124600,48081715,3025,3025,3025,3025,1997
20230907,124500,42040790,3025,3025,3025,3025,10
20230907,124400,42010540,3005,3005,3005,3005,0
20230907,124300,42010540,3005,3025,3025,3005,347
20230907,124200,40961055,3025,3025,3025,3025,1
20230907,124100,40958030,3020,3020,3020,3020,0
20230907,124000,40958030,3020,3020,3020,3020,0
20230907,123900,40958030,3020,3020,3025,3020,1439
20230907,123800,36607325,3020,3010,3020,3010,474
20230907,123700,35175855,3020,3020,3020,3020,107
20230907,123600,34852715,3020,3010,3020,3010,404
20230907,123500,33634210,3005,3005,3005,3005,150
20230907,123400,33183460,3005,3005,3005,3005,0
20230907,123300,33183460,3005,3005,3005,3005,0
20230907,123200,33183460,3005,3005,3005,3005,0
20230907,123100,33183460,3005,3005,3005,3005,0
20230907,123000,33183460,3005,3000,3005,3000,21
20230907,122900,33120455,3000,3000,3000,3000,0
20230907,122800,33120455,3000,3000,3000,3000,0
20230907,122700,33120455,3000,3000,3000,3000,477
20230907,122600,31689455,3000,3000,3000,3000,0
20230907,122500,31689455,3000,3000,3000,3000,0
20230907,122400,31689455,3000,3000,3000,3000,1
20230907,122300,31686455,2980,2980,2980,2980,3
20230907,122200,31677515,3000,3000,3000,3000,0
20230907,122100,31677515,3000,3000,3000,3000,1
20230907,122000,31674515,2995,2995,2995,2995,0
20230907,121900,31674515,2995,2995,2995,2995,0
20230907,121800,31674515,2995,2995,2995,2995,0
20230907,121700,31674515,2995,2995,2995,2995,0
20230907,121600,31674515,2995,2995,2995,2995,0
20230907,121500,31674515,2995,2995,2995,2995,688
20230907,121400,29613955,2995,2995,2995,2995,0
20230907,121300,29613955,2995,2995,2995,2995,0
20230907,121200,29613955,2995,2995,2995,2995,0
20230907,121100,29613955,2995,2995,2995,2995,0
20230907,121000,29613955,2995,2995,2995,2995,0
20230907,120900,29613955,2995,2995,2995,2995,1
20230907,120800,29610960,2970,2970,2970,2970,184
20230907,120700,29064480,2970,2970,2970,2970,0
20230907,120600,29064480,2970,2970,2970,2970,0
20230907,120500,29064480,2970,2970,2970,2970,0
20230907,120400,29064480,2970,2970,2970,2970,0
20230907,120300,29064480,2970,2970,2970,2970,0
20230907,120200,29064480,2970,2995,2995,2970,78
20230907,120100,28832510,2995,2995,2995,2995,3
20230907,120000,28823525,2995,2995,2995,2995,0
20230907,115900,28823525,2995,2995,2995,2995,0
20230907,115800,28823525,2995,2995,2995,2995,0
20230907,115700,28823525,2995,2995,2995,2995,0
20230907,115600,28823525,2995,2995,2995,2995,0
20230907,115500,28823525,2995,2995,2995,2995,0
20230907,115400,28823525,2995,2995,2995,2995,0
20230907,115300,28823525,2995,2995,2995,2995,0
20230907,115200,28823525,2995,2995,2995,2995,0
20230907,115100,28823525,2995,2995,2995,2995,0
20230907,115000,28823525,2995,2990,3000,2990,135
20230907,114900,28419365,2990,2990,2990,2990,0
20230907,114800,28419365,2990,2990,2990,2990,0
20230907,114700,28419365,2990,2990,2990,2990,0
20230907,114600,28419365,2990,2990,2990,2990,16
20230907,114500,28371525,2990,2990,2990,2990,0
20230907,114400,28371525,2990,2990,2990,2990,0
20230907,114300,28371525,2990,2990,2990,2990,0
20230907,114200,28371525,2990,2990,2990,2990,0
20230907,114100,28371525,2990,2990,2990,2990,0
20230907,114000,28371525,2990,2990,2990,2990,1
20230907,113900,28368535,2970,2970,2970,2970,20
20230907,113800,28309135,2995,2995,2995,2995,0
20230907,113700,28309135,2995,2990,2995,2990,25
20230907,113600,28234380,2990,2990,2990,2990,0
20230907,113500,28234380,2990,2990,2990,2990,1421
20230907,113400,23985590,2990,2990,2990,2990,0
20230907,113300,23985590,2990,2990,2990,2990,100
20230907,113200,23686590,2990,2990,2990,2990,0
20230907,113100,23686590,2990,2990,2990,2990,0
20230907,113000,23686590,2990,2990,2990,2990,0
20230907,112900,23686590,2990,2990,2990,2990,1
20230907,112800,23683600,2965,2965,2965,2965,0
20230907,112700,23683600,2965,2965,2965,2965,509
20230907,112600,22174415,2970,2985,2985,2970,650
20230907,112500,20240640,2990,2990,2990,2990,0
20230907,112400,20240640,2990,2990,2990,2990,40
20230907,112300,20121040,2990,2990,2990,2990,204
20230907,112200,19511080,2990,2990,2990,2990,0
20230907,112100,19511080,2990,2990,2990,2990,247
20230907,112000,18772550,2990,2990,2990,2990,255
20230907,111900,18010100,2990,2990,2990,2990,215
20230907,111800,17367250,2990,2990,2990,2990,0
20230907,111700,17367250,2990,2990,2990,2990,0
20230907,111600,17367250,2990,2990,2990,2990,0
20230907,111500,17367250,2990,2990,2990,2990,0
20230907,111400,17367250,2990,2990,2990,2990,0
20230907,111300,17367250,2990,2990,2990,2990,20
20230907,111200,17307450,2990,2990,2990,2990,60
20230907,111100,17128050,2990,2990,2990,2990,130
20230907,111000,16739350,2990,2990,2990,2990,0
20230907,110900,16739350,2990,2990,2990,2990,0
20230907,110800,16739350,2990,2990,2990,2990,0
20230907,110700,16739350,2990,2990,2990,2990,0
20230907,110600,16739350,2990,2990,2990,2990,0
20230907,110500,16739350,2990,2990,2990,2990,1
20230907,110400,16736360,2985,2985,2985,2985,0
20230907,110300,16736360,2985,2985,2985,2985,0
20230907,110200,16736360,2985,2985,2985,2985,27
20230907,110100,16655765,2985,2985,2985,2985,72
20230907,110000,16440845,2990,2990,2990,2990,0
20230907,105900,16440845,2990,2990,2990,2990,0
20230907,105800,16440845,2990,2990,2990,2990,2
20230907,105700,16434865,2985,2985,2985,2985,2
20230907,105600,16428895,2990,2990,2990,2990,2
20230907,105500,16422915,2985,2985,2990,2985,39
20230907,105400,16306495,2985,2985,2990,2985,115
20230907,105300,15962720,2990,2985,2990,2985,300
20230907,105200,15065825,2990,2990,2990,2990,0
20230907,105100,15065825,2990,2970,2990,2970,128
20230907,105000,14685075,2955,2955,2955,2955,461
20230907,104900,13322820,2960,2960,2960,2960,0
20230907,104800,13322820,2960,2960,2960,2960,147
20230907,104700,12887700,2965,2970,2970,2965,636
20230907,104600,11001450,2985,2985,2985,2985,0
20230907,104500,11001450,2985,2985,2985,2985,0
20230907,104400,11001450,2985,2985,2985,2985,0
20230907,104300,11001450,2985,2985,2985,2985,0
20230907,104200,11001450,2985,2985,2985,2985,0
20230907,104100,11001450,2985,2985,2985,2985,5
20230907,104000,10986525,2985,2985,2985,2985,2
20230907,103900,10980555,2985,2985,2985,2985,18
20230907,103800,10926825,2985,2985,2985,2985,0
20230907,103700,10926825,2985,2985,2985,2985,0
20230907,103600,10926825,2985,2985,2985,2985,1
20230907,103500,10923840,2970,2970,2970,2970,0
20230907,103400,10923840,2970,2970,2970,2970,0
20230907,103300,10923840,2970,2970,2970,2970,0
20230907,103200,10923840,2970,2970,2970,2970,0
20230907,103100,10923840,2970,2970,2970,2970,342
20230907,103000,9908100,2990,2990,2990,2990,0
20230907,102900,9908100,2990,2990,2990,2990,0
20230907,102800,9908100,2990,2990,2990,2990,0
20230907,102700,9908100,2990,2990,2990,2990,0
20230907,102600,9908100,2990,2990,2990,2990,0
20230907,102500,9908100,2990,2990,2990,2990,0
20230907,102400,9908100,2990,2990,2990,2990,0
20230907,102300,9908100,2990,2990,2990,2990,0
20230907,102200,9908100,2990,2990,2990,2990,0
20230907,102100,9908100,2990,2990,2990,2990,0
20230907,102000,9908100,2990,2990,2990,2990,0
20230907,101900,9908100,2990,2980,2990,2980,3
20230907,101800,9899145,2965,2965,2965,2965,0
20230907,101700,9899145,2965,2965,2965,2965,0
20230907,101600,9899145,2965,2990,2990,2965,1052
20230907,101500,6779940,2985,2985,2985,2985,3
20230907,101400,6770985,2985,2985,2985,2985,0
20230907,101300,6770985,2985,2985,2985,2985,0
20230907,101200,6770985,2985,2985,2985,2985,0
20230907,101100,6770985,2985,2985,2985,2985,0
20230907,101000,6770985,2985,2985,2985,2985,5
20230907,100900,6756060,2990,2990,2990,2990,0
20230907,100800,6756060,2990,2990,2990,2990,0
20230907,100700,6756060,2990,2990,2990,2990,0
20230907,100600,6756060,2990,2990,2990,2990,0
20230907,100500,6756060,2990,2990,2990,2990,0
20230907,100400,6756060,2990,2990,2990,2990,0
20230907,100300,6756060,2990,2990,2990,2990,0
20230907,100200,6756060,2990,2990,2990,2990,0
20230907,100100,6756060,2990,2990,2990,2990,0
20230907,100000,6756060,2990,2990,2990,2990,0
20230907,095900,6756060,2990,2990,2990,2990,0
20230907,095800,6756060,2990,2990,2990,2990,0
20230907,095700,6756060,2990,2990,2990,2990,0
20230907,095600,6756060,2990,2990,2990,2990,0
20230907,095500,6756060,2990,2985,2990,2985,200
20230907,095400,6158145,2985,2985,2985,2985,0
20230907,095300,6158145,2985,2985,2985,2985,0
20230907,095200,6158145,2985,2985,2985,2985,0
20230907,095100,6158145,2985,2985,2985,2985,1
20230907,095000,6155160,2980,2980,2980,2980,0
20230907,094900,6155160,2980,2980,2980,2980,0
20230907,094800,6155160,2980,2980,2980,2980,0
20230907,094700,6155160,2980,2980,2980,2980,0
20230907,094600,6155160,2980,2980,2980,2980,500
20230907,094500,4665160,2985,2985,2985,2985,0
20230907,094400,4665160,2985,2985,2985,2985,0
20230907,094300,4665160,2985,2985,2985,2985,0
20230907,094200,4665160,2985,2985,2985,2985,1
20230907,094100,4662175,2965,2965,2965,2965,1
20230907,094000,4659210,2990,2990,2990,2990,0
20230907,093900,4659210,2990,2990,2990,2990,0
20230907,093800,4659210,2990,2990,2990,2990,0
20230907,093700,4659210,2990,2990,2990,2990,0
20230907,093600,4659210,2990,2985,2990,2985,10
20230907,093500,4629355,2990,2990,2990,2990,0
20230907,093400,4629355,2990,2990,2990,2990,0
20230907,093300,4629355,2990,2970,2990,2970,135
20230907,093200,4228250,2970,2970,2970,2970,100
20230907,093100,3931250,2960,2960,2960,2960,0
20230907,093000,3931250,2960,2960,2960,2960,0
20230907,092900,3931250,2960,2960,2960,2960,0
20230907,092800,3931250,2960,2960,2960,2960,0
20230907,092700,3931250,2960,2960,2960,2960,0
20230907,092600,3931250,2960,2960,2960,2960,0
20230907,092500,3931250,2960,2960,2960,2960,0
20230907,092400,3931250,2960,2960,2960,2960,4
20230907,092300,3919410,2980,2980,2980,2980,0
20230907,092200,3919410,2980,2980,2980,2980,0
20230907,092100,3919410,2980,2980,2980,2980,0
20230907,092000,3919410,2980,2980,2980,2980,0
20230907,091900,3919410,2980,2980,2980,2980,0
20230907,091800,3919410,2980,2980,2980,2980,0
20230907,091700,3919410,2980,2980,2980,2980,0
20230907,091600,3919410,2980,2980,2980,2980,0
20230907,091500,3919410,2980,2980,2980,2980,0
20230907,091400,3919410,2980,2980,2980,2980,0
20230907,091300,3919410,2980,2980,2980,2980,0
20230907,091200,3919410,2980,2980,2980,2980,0
20230907,091100,3919410,2980,2980,2980,2980,0
20230907,091000,3919410,2980,2980,2980,2980,0
20230907,090900,3919410,2980,2980,2980,2980,0
20230907,090800,3919410,2980,2980,2980,2980,0
20230907,090700,3919410,2980,2980,2980,2980,0
20230907,090600,3919410,2980,2980,2980,2980,1141
20230907,090500,519230,2980,2980,2980,2980,1
20230907,090400,516250,2950,2950,2950,2950,0
20230907,090300,516250,2950,2950,2950,2950,150
20230907,090200,73750,2950,2950,2950,2950,0
20230907,090100,73750,2950,2950,2950,2950,12
20230907,090000,38350,2950,2950,2950,2950,13