KissMeData/065950/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,192800,430646910,2985,2985,2985,2985,2848
20230904,192700,430646910,2985,2985,2985,2985,0
20230904,192600,430646910,2985,2985,2985,2985,0
20230904,192500,430646910,2985,2985,2985,2985,0
20230904,192400,430646910,2985,2985,2985,2985,0
20230904,192300,430646910,2985,2985,2985,2985,0
20230904,192200,430646910,2985,2985,2985,2985,0
20230904,192100,430646910,2985,2985,2985,2985,0
20230904,192000,430646910,2985,2985,2985,2985,0
20230904,191900,430646910,2985,2985,2985,2985,0
20230904,191800,430646910,2985,2985,2985,2985,0
20230904,191700,430646910,2985,2985,2985,2985,0
20230904,191600,430646910,2985,2985,2985,2985,0
20230904,191500,430646910,2985,2985,2985,2985,0
20230904,191400,430646910,2985,2985,2985,2985,0
20230904,191300,430646910,2985,2985,2985,2985,0
20230904,191200,430646910,2985,2985,2985,2985,0
20230904,191100,430646910,2985,2985,2985,2985,0
20230904,191000,430646910,2985,2985,2985,2985,0
20230904,190900,430646910,2985,2985,2985,2985,0
20230904,190800,430646910,2985,2985,2985,2985,0
20230904,190700,430646910,2985,2985,2985,2985,0
20230904,190600,430646910,2985,2985,2985,2985,0
20230904,190500,430646910,2985,2985,2985,2985,0
20230904,190400,430646910,2985,2985,2985,2985,0
20230904,190300,430646910,2985,2985,2985,2985,0
20230904,190200,430646910,2985,2985,2985,2985,0
20230904,190100,430646910,2985,2985,2985,2985,0
20230904,190000,430646910,2985,2985,2985,2985,0
20230904,185900,430646910,2985,2985,2985,2985,0
20230904,185800,430646910,2985,2985,2985,2985,2848
20230904,185700,430646910,2985,2985,2985,2985,0
20230904,185600,430646910,2985,2985,2985,2985,0
20230904,185500,430646910,2985,2985,2985,2985,0
20230904,185400,430646910,2985,2985,2985,2985,0
20230904,185300,430646910,2985,2985,2985,2985,0
20230904,185200,430646910,2985,2985,2985,2985,0
20230904,185100,430646910,2985,2985,2985,2985,0
20230904,185000,430646910,2985,2985,2985,2985,0
20230904,184900,430646910,2985,2985,2985,2985,0
20230904,184800,430646910,2985,2985,2985,2985,0
20230904,184700,430646910,2985,2985,2985,2985,0
20230904,184600,430646910,2985,2985,2985,2985,0
20230904,184500,430646910,2985,2985,2985,2985,0
20230904,184400,430646910,2985,2985,2985,2985,0
20230904,184300,430646910,2985,2985,2985,2985,0
20230904,184200,430646910,2985,2985,2985,2985,0
20230904,184100,430646910,2985,2985,2985,2985,0
20230904,184000,430646910,2985,2985,2985,2985,0
20230904,183900,430646910,2985,2985,2985,2985,0
20230904,183800,430646910,2985,2985,2985,2985,0
20230904,183700,430646910,2985,2985,2985,2985,0
20230904,183600,430646910,2985,2985,2985,2985,0
20230904,183500,430646910,2985,2985,2985,2985,0
20230904,183400,430646910,2985,2985,2985,2985,0
20230904,183300,430646910,2985,2985,2985,2985,0
20230904,183200,430646910,2985,2985,2985,2985,0
20230904,183100,430646910,2985,2985,2985,2985,0
20230904,183000,430646910,2985,2985,2985,2985,0
20230904,182900,430646910,2985,2985,2985,2985,0
20230904,182800,430646910,2985,2985,2985,2985,2848
20230904,182700,430646910,2985,2985,2985,2985,0
20230904,182600,430646910,2985,2985,2985,2985,0
20230904,182500,430646910,2985,2985,2985,2985,0
20230904,182400,430646910,2985,2985,2985,2985,0
20230904,182300,430646910,2985,2985,2985,2985,0
20230904,182200,430646910,2985,2985,2985,2985,0
20230904,182100,430646910,2985,2985,2985,2985,0
20230904,182000,430646910,2985,2985,2985,2985,0
20230904,181900,430646910,2985,2985,2985,2985,0
20230904,181800,430646910,2985,2985,2985,2985,0
20230904,181700,430646910,2985,2985,2985,2985,0
20230904,181600,430646910,2985,2985,2985,2985,0
20230904,181500,430646910,2985,2985,2985,2985,0
20230904,181400,430646910,2985,2985,2985,2985,0
20230904,181300,430646910,2985,2985,2985,2985,0
20230904,181200,430646910,2985,2985,2985,2985,0
20230904,181100,430646910,2985,2985,2985,2985,0
20230904,181000,430646910,2985,2985,2985,2985,0
20230904,180900,430646910,2985,2985,2985,2985,0
20230904,180800,430646910,2985,2985,2985,2985,0
20230904,180700,430646910,2985,2985,2985,2985,0
20230904,180600,430646910,2985,2985,2985,2985,0
20230904,180500,430646910,2985,2985,2985,2985,0
20230904,180400,430646910,2985,2985,2985,2985,0
20230904,180300,430646910,2985,2985,2985,2985,0
20230904,180200,430646910,2985,2985,2985,2985,0
20230904,180100,430646910,2985,2985,2985,2985,0
20230904,180000,430646910,2985,2985,2985,2985,0
20230904,175900,430646910,2985,2985,2985,2985,0
20230904,175800,430646910,2985,2985,2985,2985,2848
20230904,175700,430646910,2985,2985,2985,2985,0
20230904,175600,430646910,2985,2985,2985,2985,0
20230904,175500,430646910,2985,2985,2985,2985,0
20230904,175400,430646910,2985,2985,2985,2985,0
20230904,175300,430646910,2985,2985,2985,2985,0
20230904,175200,430646910,2985,2985,2985,2985,0
20230904,175100,430646910,2985,2985,2985,2985,0
20230904,175000,430646910,2985,2985,2985,2985,0
20230904,174900,430646910,2985,2985,2985,2985,0
20230904,174800,430646910,2985,2985,2985,2985,0
20230904,174700,430646910,2985,2985,2985,2985,0
20230904,174600,430646910,2985,2985,2985,2985,0
20230904,174500,430646910,2985,2985,2985,2985,0
20230904,174400,430646910,2985,2985,2985,2985,0
20230904,174300,430646910,2985,2985,2985,2985,0
20230904,174200,430646910,2985,2985,2985,2985,0
20230904,174100,430646910,2985,2985,2985,2985,0
20230904,174000,430646910,2985,2985,2985,2985,0
20230904,173900,430646910,2985,2985,2985,2985,0
20230904,173800,430646910,2985,2985,2985,2985,0
20230904,173700,430646910,2985,2985,2985,2985,0
20230904,173600,430646910,2985,2985,2985,2985,0
20230904,173500,430646910,2985,2985,2985,2985,0
20230904,173400,430646910,2985,2985,2985,2985,0
20230904,173300,430646910,2985,2985,2985,2985,0
20230904,173200,430646910,2985,2985,2985,2985,0
20230904,173100,430646910,2985,2985,2985,2985,0
20230904,173000,430646910,2985,2985,2985,2985,0
20230904,172900,430646910,2985,2985,2985,2985,0
20230904,172800,430646910,2985,2985,2985,2985,2848
20230904,172700,430646910,2985,2985,2985,2985,0
20230904,172600,430646910,2985,2985,2985,2985,0
20230904,172500,430646910,2985,2985,2985,2985,0
20230904,172400,430646910,2985,2985,2985,2985,0
20230904,172300,430646910,2985,2985,2985,2985,0
20230904,172200,430646910,2985,2985,2985,2985,0
20230904,172100,430646910,2985,2985,2985,2985,0
20230904,172000,430646910,2985,2985,2985,2985,0
20230904,171900,430646910,2985,2985,2985,2985,0
20230904,171800,430646910,2985,2985,2985,2985,0
20230904,171700,430646910,2985,2985,2985,2985,0
20230904,171600,430646910,2985,2985,2985,2985,0
20230904,171500,430646910,2985,2985,2985,2985,0
20230904,171400,430646910,2985,2985,2985,2985,0
20230904,171300,430646910,2985,2985,2985,2985,0
20230904,171200,430646910,2985,2985,2985,2985,0
20230904,171100,430646910,2985,2985,2985,2985,0
20230904,171000,430646910,2985,2985,2985,2985,0
20230904,170900,430646910,2985,2985,2985,2985,0
20230904,170800,430646910,2985,2985,2985,2985,0
20230904,170700,430646910,2985,2985,2985,2985,0
20230904,170600,430646910,2985,2985,2985,2985,0
20230904,170500,430646910,2985,2985,2985,2985,0
20230904,170400,430646910,2985,2985,2985,2985,0
20230904,170300,430646910,2985,2985,2985,2985,0
20230904,170200,430646910,2985,2985,2985,2985,0
20230904,170100,430646910,2985,2985,2985,2985,0
20230904,170000,430646910,2985,2985,2985,2985,0
20230904,165900,430646910,2985,2985,2985,2985,0
20230904,165800,430646910,2985,2985,2985,2985,2848
20230904,165700,430646910,2985,2985,2985,2985,0
20230904,165600,430646910,2985,2985,2985,2985,0
20230904,165500,430646910,2985,2985,2985,2985,0
20230904,165400,430646910,2985,2985,2985,2985,0
20230904,165300,430646910,2985,2985,2985,2985,0
20230904,165200,430646910,2985,2985,2985,2985,0
20230904,165100,430646910,2985,2985,2985,2985,0
20230904,165000,430646910,2985,2985,2985,2985,0
20230904,164900,430646910,2985,2985,2985,2985,0
20230904,164800,430646910,2985,2985,2985,2985,0
20230904,164700,430646910,2985,2985,2985,2985,0
20230904,164600,430646910,2985,2985,2985,2985,0
20230904,164500,430646910,2985,2985,2985,2985,0
20230904,164400,430646910,2985,2985,2985,2985,0
20230904,164300,430646910,2985,2985,2985,2985,0
20230904,164200,430646910,2985,2985,2985,2985,0
20230904,164100,430646910,2985,2985,2985,2985,0
20230904,164000,430646910,2985,2985,2985,2985,0
20230904,163900,430646910,2985,2985,2985,2985,0
20230904,163800,430646910,2985,2985,2985,2985,0
20230904,163700,430646910,2985,2985,2985,2985,0
20230904,163600,430646910,2985,2985,2985,2985,0
20230904,163500,430646910,2985,2985,2985,2985,0
20230904,163400,430646910,2985,2985,2985,2985,0
20230904,163300,430646910,2985,2985,2985,2985,0
20230904,163200,430646910,2985,2985,2985,2985,0
20230904,163100,430646910,2985,2985,2985,2985,0
20230904,163000,430646910,2985,2985,2985,2985,0
20230904,162900,430646910,2985,2985,2985,2985,0
20230904,162800,430646910,2985,2985,2985,2985,2848
20230904,162700,430646910,2985,2985,2985,2985,0
20230904,162600,430646910,2985,2985,2985,2985,0
20230904,162500,430646910,2985,2985,2985,2985,0
20230904,162400,430646910,2985,2985,2985,2985,0
20230904,162300,430646910,2985,2985,2985,2985,0
20230904,162200,430646910,2985,2985,2985,2985,0
20230904,162100,430646910,2985,2985,2985,2985,0
20230904,162000,430646910,2985,2985,2985,2985,0
20230904,161900,430646910,2985,2985,2985,2985,0
20230904,161800,430646910,2985,2985,2985,2985,0
20230904,161700,430646910,2985,2985,2985,2985,0
20230904,161600,430646910,2985,2985,2985,2985,0
20230904,161500,430646910,2985,2985,2985,2985,0
20230904,161400,430646910,2985,2985,2985,2985,0
20230904,161300,430646910,2985,2985,2985,2985,0
20230904,161200,430646910,2985,2985,2985,2985,0
20230904,161100,430646910,2985,2985,2985,2985,0
20230904,161000,430646910,2985,2985,2985,2985,0
20230904,160900,430646910,2985,2985,2985,2985,0
20230904,160800,430646910,2985,2985,2985,2985,0
20230904,160700,430646910,2985,2985,2985,2985,0
20230904,160600,430646910,2985,2985,2985,2985,0
20230904,160500,430646910,2985,2985,2985,2985,0
20230904,160400,430646910,2985,2985,2985,2985,0
20230904,160300,430646910,2985,2985,2985,2985,0
20230904,160200,430646910,2985,2985,2985,2985,0
20230904,160100,430646910,2985,2985,2985,2985,0
20230904,160000,430646910,2985,2985,2985,2985,0
20230904,155900,430646910,2985,2985,2985,2985,0
20230904,155800,430646910,2985,2985,2985,2985,2848
20230904,155700,430646910,2985,2985,2985,2985,0
20230904,155600,430646910,2985,2985,2985,2985,0
20230904,155500,430646910,2985,2985,2985,2985,0
20230904,155400,430646910,2985,2985,2985,2985,0
20230904,155300,430646910,2985,2985,2985,2985,0
20230904,155200,430646910,2985,2985,2985,2985,0
20230904,155100,430646910,2985,2985,2985,2985,0
20230904,155000,430646910,2985,2985,2985,2985,0
20230904,154900,430646910,2985,2985,2985,2985,0
20230904,154800,430646910,2985,2985,2985,2985,0
20230904,154700,430646910,2985,2985,2985,2985,0
20230904,154600,430646910,2985,2985,2985,2985,0
20230904,154500,430646910,2985,2985,2985,2985,0
20230904,154400,430646910,2985,2985,2985,2985,0
20230904,154300,430646910,2985,2985,2985,2985,0
20230904,154200,430646910,2985,2985,2985,2985,0
20230904,154100,430646910,2985,2985,2985,2985,0
20230904,154000,430646910,2985,2985,2985,2985,0
20230904,153900,430646910,2985,2985,2985,2985,0
20230904,153800,430646910,2985,2985,2985,2985,0
20230904,153700,430646910,2985,2985,2985,2985,0
20230904,153600,430646910,2985,2985,2985,2985,0
20230904,153500,430646910,2985,2985,2985,2985,0
20230904,153400,430646910,2985,2985,2985,2985,0
20230904,153300,430646910,2985,2985,2985,2985,0
20230904,153200,430646910,2985,2985,2985,2985,0
20230904,153100,430646910,2985,2985,2985,2985,0
20230904,153000,430646910,2985,2985,2985,2985,2848
20230904,152900,422145630,2995,2995,2995,2995,0
20230904,152800,422145630,2995,2995,2995,2995,0
20230904,152700,422145630,2995,2995,2995,2995,0
20230904,152600,422145630,2995,2995,2995,2995,0
20230904,152500,422145630,2995,2995,2995,2995,0
20230904,152400,422145630,2995,2995,2995,2995,0
20230904,152300,422145630,2995,2995,2995,2995,0
20230904,152200,422145630,2995,2995,2995,2995,0
20230904,152100,422145630,2995,2995,2995,2995,0
20230904,152000,422145630,2995,2995,2995,2995,0
20230904,151900,422145630,2995,2995,2995,2995,508
20230904,151800,420624170,2995,2990,2995,2985,515
20230904,151700,419083705,2990,2990,2990,2985,434
20230904,151600,417788045,2990,2990,2990,2985,15
20230904,151500,417743220,2990,2995,2995,2985,729
20230904,151400,415561235,2995,2995,2995,2995,53
20230904,151300,415402500,2995,2995,2995,2995,6
20230904,151200,415384530,2995,2985,2995,2985,108
20230904,151100,415062140,2985,2995,2995,2985,1194
20230904,151000,411496830,2995,2995,2995,2995,6
20230904,150900,411478860,2990,2990,2990,2990,1000
20230904,150800,408488860,2985,2985,2985,2985,1083
20230904,150700,405256105,2990,2990,2990,2990,235
20230904,150600,404553455,2990,2990,2990,2990,1100
20230904,150500,401264455,2985,2990,2990,2985,260
20230904,150400,400487825,2990,2990,2990,2990,81
20230904,150300,400245635,2985,2985,2985,2985,20
20230904,150200,400185935,2990,2985,2990,2985,1980
20230904,150100,394266300,2985,2985,2985,2985,2000
20230904,150000,388296300,2985,2985,2985,2985,1001
20230904,145900,385308315,2990,2990,2990,2985,1481
20230904,145800,380887195,2990,2990,2990,2990,2
20230904,145700,380881215,2990,2990,2990,2990,385
20230904,145600,379730065,2990,2995,2995,2990,114
20230904,145500,379389140,2985,2985,2985,2985,0
20230904,145400,379389140,2985,2990,2990,2985,614
20230904,145300,377554370,2990,2995,2995,2990,142
20230904,145200,377129280,2990,2985,2990,2985,36
20230904,145100,377021755,2985,2985,2985,2985,950
20230904,145000,374186005,2985,2990,2990,2985,699
20230904,144900,372097980,2990,2990,2990,2990,0
20230904,144800,372097980,2990,2990,2990,2990,0
20230904,144700,372097980,2990,2990,2990,2990,50
20230904,144600,371948480,3000,3000,3000,3000,100
20230904,144500,371648480,3000,2995,3000,2995,98
20230904,144400,371354935,3000,3000,3000,3000,2
20230904,144300,371348935,2990,2990,2990,2990,0
20230904,144200,371348935,2990,2990,2990,2990,10
20230904,144100,371319035,2990,2990,2990,2990,0
20230904,144000,371319035,2990,2990,2990,2990,0
20230904,143900,371319035,2990,2990,2990,2990,298
20230904,143800,370428015,2990,2990,2990,2990,100
20230904,143700,370129015,2990,2990,2990,2990,0
20230904,143600,370129015,2990,2990,2990,2990,0
20230904,143500,370129015,2990,2990,2990,2990,0
20230904,143400,370129015,2990,2990,2990,2990,21
20230904,143300,370066225,2990,2990,2990,2990,286
20230904,143200,369211085,2990,2990,2990,2990,1
20230904,143100,369208095,3000,3000,3000,3000,2
20230904,143000,369202095,2985,2990,2990,2985,2072
20230904,142900,363015950,3005,3005,3005,3005,2
20230904,142800,363009940,2990,3005,3005,2990,2179
20230904,142700,356493725,3000,3000,3000,3000,197
20230904,142600,355902725,3005,3005,3005,3005,0
20230904,142500,355902725,3005,2995,3005,2990,6133
20230904,142400,337541130,3000,3000,3000,3000,2
20230904,142300,337535130,3000,3000,3000,3000,0
20230904,142200,337535130,3000,3000,3000,3000,457
20230904,142100,336164130,3005,3000,3005,3000,521
20230904,142000,334600130,3000,3005,3005,3000,2679
20230904,141900,326562810,3010,3010,3010,3010,5
20230904,141800,326547760,3005,3005,3005,3005,1500
20230904,141700,322040260,3010,3010,3010,3010,817
20230904,141600,319581090,3015,3010,3020,3010,1092
20230904,141500,316293340,3010,3015,3015,3010,2936
20230904,141400,307455205,3015,3015,3015,3015,200
20230904,141300,306852205,3025,3025,3025,3025,1
20230904,141200,306849180,3015,3015,3015,3015,0
20230904,141100,306849180,3015,3015,3015,3015,0
20230904,141000,306849180,3015,3015,3015,3015,984
20230904,140900,303882420,3025,3025,3025,3025,1
20230904,140800,303879395,3025,3025,3025,3025,0
20230904,140700,303879395,3025,3025,3025,3025,0
20230904,140600,303879395,3025,3025,3025,3025,0
20230904,140500,303879395,3025,3015,3025,3015,696
20230904,140400,301780935,3025,3025,3025,3025,0
20230904,140300,301780935,3025,3020,3025,3020,100
20230904,140200,301478535,3025,3025,3025,3025,0
20230904,140100,301478535,3025,3025,3025,3025,110
20230904,140000,301145785,3025,3020,3025,3020,1581
20230904,135900,296371155,3010,3010,3010,3010,0
20230904,135800,296371155,3010,3010,3010,3010,0
20230904,135700,296371155,3010,3010,3010,3010,0
20230904,135600,296371155,3010,3010,3010,3010,1362
20230904,135500,292271535,3015,3015,3015,3015,0
20230904,135400,292271535,3015,3015,3015,3015,349
20230904,135300,291219300,3020,3020,3020,3020,0
20230904,135200,291219300,3020,3020,3020,3020,0
20230904,135100,291219300,3020,3020,3020,3020,0
20230904,135000,291219300,3020,3020,3020,3020,0
20230904,134900,291219300,3020,3020,3020,3020,3
20230904,134800,291210240,3015,3015,3015,3015,0
20230904,134700,291210240,3015,3015,3015,3015,920
20230904,134600,288436440,3020,3020,3020,3020,0
20230904,134500,288436440,3020,3020,3020,3020,1
20230904,134400,288433420,3020,3020,3020,3020,0
20230904,134300,288433420,3020,3020,3020,3020,5
20230904,134200,288418320,3015,3015,3015,3015,0
20230904,134100,288418320,3015,3015,3015,3015,0
20230904,134000,288418320,3015,3015,3015,3015,3
20230904,133900,288409275,3020,3020,3020,3020,123
20230904,133800,288037815,3020,3020,3020,3020,0
20230904,133700,288037815,3020,3020,3020,3020,0
20230904,133600,288037815,3020,3020,3020,3020,0
20230904,133500,288037815,3020,3020,3020,3020,1
20230904,133400,288034795,3020,3020,3020,3020,2
20230904,133300,288028755,3010,3010,3010,3010,0
20230904,133200,288028755,3010,3010,3010,3010,2
20230904,133100,288022735,3020,3020,3020,3020,1
20230904,133000,288019715,3015,3020,3020,3015,3
20230904,132900,288010665,3010,3010,3015,3010,239
20230904,132800,287291265,3010,3010,3010,3010,0
20230904,132700,287291265,3010,3010,3010,3010,6
20230904,132600,287273205,3010,3010,3010,3010,0
20230904,132500,287273205,3010,3010,3010,3010,0
20230904,132400,287273205,3010,3010,3020,3010,304
20230904,132300,286355165,3010,3010,3010,3010,332
20230904,132200,285355845,3010,3010,3010,3010,0
20230904,132100,285355845,3010,3010,3010,3010,0
20230904,132000,285355845,3010,3010,3010,3010,0
20230904,131900,285355845,3010,3010,3010,3010,0
20230904,131800,285355845,3010,3010,3010,3010,0
20230904,131700,285355845,3010,3010,3010,3010,0
20230904,131600,285355845,3010,3020,3020,3010,201
20230904,131500,284750825,3020,3015,3020,3010,207
20230904,131400,284126910,3015,3020,3020,3015,224
20230904,131300,283450550,3015,3015,3015,3015,1563
20230904,131200,278738105,3020,3020,3020,3020,1069
20230904,131100,275509725,3025,3025,3025,3025,440
20230904,131000,274178725,3025,3025,3025,3025,0
20230904,130900,274178725,3025,3025,3025,3025,0
20230904,130800,274178725,3025,3025,3025,3025,0
20230904,130700,274178725,3025,3025,3025,3025,0
20230904,130600,274178725,3025,3025,3025,3025,382
20230904,130500,273023175,3020,3020,3020,3020,0
20230904,130400,273023175,3020,3020,3020,3020,6
20230904,130300,273005055,3020,3020,3020,3020,0
20230904,130200,273005055,3020,3020,3020,3020,508
20230904,130100,271470895,3015,3015,3015,3015,0
20230904,130000,271470895,3015,3015,3015,3015,95
20230904,125900,271184470,3020,3020,3020,3020,0
20230904,125800,271184470,3020,3020,3020,3020,0
20230904,125700,271184470,3020,3020,3020,3020,0
20230904,125600,271184470,3020,3020,3020,3020,0
20230904,125500,271184470,3020,3015,3020,3015,2731
20230904,125400,262936900,3020,3020,3020,3020,0
20230904,125300,262936900,3020,3020,3020,3020,100
20230904,125200,262634900,3015,3015,3015,3015,68
20230904,125100,262429880,3025,3025,3025,3025,0
20230904,125000,262429880,3025,3025,3025,3025,0
20230904,124900,262429880,3025,3025,3025,3025,0
20230904,124800,262429880,3025,3025,3025,3025,0
20230904,124700,262429880,3025,3025,3025,3025,0
20230904,124600,262429880,3025,3025,3025,3025,0
20230904,124500,262429880,3025,3020,3025,3020,236
20230904,124400,261717130,3020,3020,3020,3020,0
20230904,124300,261717130,3020,3020,3020,3020,0
20230904,124200,261717130,3020,3020,3020,3020,150
20230904,124100,261264130,3015,3020,3020,3015,2113
20230904,124000,254886420,3020,3020,3020,3020,0
20230904,123900,254886420,3020,3020,3020,3020,108
20230904,123800,254560260,3025,3025,3025,3025,0
20230904,123700,254560260,3025,3025,3025,3025,0
20230904,123600,254560260,3025,3025,3025,3025,793
20230904,123500,252161435,3035,3035,3035,3035,0
20230904,123400,252161435,3035,3035,3035,3035,0
20230904,123300,252161435,3035,3035,3035,3035,0
20230904,123200,252161435,3035,3035,3035,3035,1
20230904,123100,252158400,3035,3035,3035,3035,33
20230904,123000,252058245,3035,3035,3035,3035,5
20230904,122900,252043070,3025,3025,3025,3025,0
20230904,122800,252043070,3025,3025,3025,3025,0
20230904,122700,252043070,3025,3035,3035,3025,2
20230904,122600,252037010,3035,3035,3035,3035,0
20230904,122500,252037010,3035,3035,3035,3035,0
20230904,122400,252037010,3035,3035,3035,3035,1
20230904,122300,252033975,3035,3035,3035,3035,0
20230904,122200,252033975,3035,3035,3035,3035,0
20230904,122100,252033975,3035,3035,3035,3035,0
20230904,122000,252033975,3035,3025,3035,3020,3289
20230904,121900,242098250,3035,3035,3035,3035,0
20230904,121800,242098250,3035,3035,3035,3035,50
20230904,121700,241946500,3035,3030,3035,3030,34
20230904,121600,241843355,3030,3030,3030,3030,161
20230904,121500,241355525,3035,3035,3035,3035,0
20230904,121400,241355525,3035,3035,3035,3035,0
20230904,121300,241355525,3035,3035,3035,3035,0
20230904,121200,241355525,3035,3035,3035,3035,0
20230904,121100,241355525,3035,3035,3035,3035,300
20230904,121000,240445025,3030,3030,3030,3030,375
20230904,120900,239308775,3025,3025,3025,3025,0
20230904,120800,239308775,3025,3025,3025,3025,0
20230904,120700,239308775,3025,3025,3025,3025,0
20230904,120600,239308775,3025,3025,3025,3025,0
20230904,120500,239308775,3025,3025,3025,3025,0
20230904,120400,239308775,3025,3030,3030,3025,622
20230904,120300,237426615,3030,3030,3030,3030,0
20230904,120200,237426615,3030,3030,3030,3030,30
20230904,120100,237335715,3030,3030,3030,3030,0
20230904,120000,237335715,3030,3030,3030,3030,0
20230904,115900,237335715,3030,3030,3030,3030,0
20230904,115800,237335715,3030,3025,3030,3025,714
20230904,115700,235174990,3025,3025,3025,3025,0
20230904,115600,235174990,3025,3025,3025,3025,10
20230904,115500,235144740,3025,3025,3025,3025,86
20230904,115400,234884590,3025,3025,3025,3025,0
20230904,115300,234884590,3025,3025,3025,3025,0
20230904,115200,234884590,3025,3025,3025,3025,14
20230904,115100,234842240,3025,3025,3025,3025,0
20230904,115000,234842240,3025,3025,3025,3025,361
20230904,114900,233750215,3020,3020,3020,3020,0
20230904,114800,233750215,3020,3020,3020,3020,116
20230904,114700,233399895,3025,3025,3025,3025,121
20230904,114600,233033870,3020,3020,3020,3020,0
20230904,114500,233033870,3020,3020,3020,3020,0
20230904,114400,233033870,3020,3020,3020,3020,7
20230904,114300,233012730,3020,3020,3020,3020,19
20230904,114200,232955350,3025,3025,3025,3025,0
20230904,114100,232955350,3025,3025,3025,3025,48
20230904,114000,232810150,3025,3025,3025,3025,0
20230904,113900,232810150,3025,3025,3025,3025,0
20230904,113800,232810150,3025,3025,3025,3025,0
20230904,113700,232810150,3025,3025,3025,3025,0
20230904,113600,232810150,3025,3025,3025,3025,0
20230904,113500,232810150,3025,3025,3025,3025,3
20230904,113400,232801075,3025,3025,3025,3025,111
20230904,113300,232465300,3020,3020,3020,3020,0
20230904,113200,232465300,3020,3020,3020,3020,0
20230904,113100,232465300,3020,3020,3020,3020,0
20230904,113000,232465300,3020,3020,3020,3020,0
20230904,112900,232465300,3020,3020,3020,3020,0
20230904,112800,232465300,3020,3020,3020,3020,1
20230904,112700,232462280,3020,3020,3020,3020,31
20230904,112600,232368660,3020,3020,3020,3020,0
20230904,112500,232368660,3020,3020,3020,3020,0
20230904,112400,232368660,3020,3020,3020,3020,0
20230904,112300,232368660,3020,3020,3020,3020,0
20230904,112200,232368660,3020,3020,3020,3020,5
20230904,112100,232353560,3020,3020,3020,3020,0
20230904,112000,232353560,3020,3020,3020,3020,0
20230904,111900,232353560,3020,3020,3020,3020,386
20230904,111800,231187840,3020,3020,3020,3020,0
20230904,111700,231187840,3020,3020,3020,3020,0
20230904,111600,231187840,3020,3020,3020,3020,20
20230904,111500,231127440,3020,3020,3020,3020,0
20230904,111400,231127440,3020,3020,3020,3020,0
20230904,111300,231127440,3020,3020,3020,3020,1000
20230904,111200,228107440,3030,3030,3030,3030,0
20230904,111100,228107440,3030,3025,3030,3025,301
20230904,111000,227195910,3025,3025,3025,3025,100
20230904,110900,226893410,3025,3025,3025,3025,228
20230904,110800,226203710,3030,3030,3030,3030,0
20230904,110700,226203710,3030,3030,3030,3030,0
20230904,110600,226203710,3030,3030,3030,3030,50
20230904,110500,226052210,3030,3030,3030,3030,0
20230904,110400,226052210,3030,3025,3030,3025,910
20230904,110300,223298935,3025,3025,3025,3025,0
20230904,110200,223298935,3025,3020,3025,3020,6
20230904,110100,223280790,3025,3025,3025,3025,0
20230904,110000,223280790,3025,3025,3025,3025,4
20230904,105900,223268690,3020,3020,3020,3020,0
20230904,105800,223268690,3020,3020,3020,3020,1845
20230904,105700,217696790,3015,3015,3015,3015,232
20230904,105600,216997310,3015,3015,3015,3015,0
20230904,105500,216997310,3015,3015,3015,3015,17
20230904,105400,216946055,3025,3025,3025,3025,0
20230904,105300,216946055,3025,3025,3025,3025,2
20230904,105200,216940005,3020,3020,3020,3020,0
20230904,105100,216940005,3020,3020,3020,3020,472
20230904,105000,215514565,3020,3020,3020,3020,101
20230904,104900,215209545,3020,3020,3020,3020,0
20230904,104800,215209545,3020,3020,3020,3020,0
20230904,104700,215209545,3020,3020,3020,3020,0
20230904,104600,215209545,3020,3020,3020,3020,96
20230904,104500,214919625,3020,3020,3020,3020,0
20230904,104400,214919625,3020,3020,3020,3020,904
20230904,104300,212189545,3025,3025,3025,3025,0
20230904,104200,212189545,3025,3025,3025,3025,0
20230904,104100,212189545,3025,3025,3025,3025,46
20230904,104000,212050395,3025,3025,3025,3025,0
20230904,103900,212050395,3025,3025,3025,3025,0
20230904,103800,212050395,3025,3025,3025,3025,112
20230904,103700,211711595,3020,3020,3020,3020,0
20230904,103600,211711595,3020,3020,3020,3020,0
20230904,103500,211711595,3020,3020,3020,3020,0
20230904,103400,211711595,3020,3020,3020,3020,30
20230904,103300,211620995,3020,3020,3020,3020,1
20230904,103200,211617975,3025,3025,3025,3025,0
20230904,103100,211617975,3025,3025,3025,3025,20
20230904,103000,211557475,3020,3020,3020,3020,2
20230904,102900,211551435,3020,3025,3025,3020,35
20230904,102800,211445565,3025,3025,3025,3025,10
20230904,102700,211415315,3025,3025,3025,3025,147
20230904,102600,210970640,3025,3025,3025,3025,4
20230904,102500,210958540,3020,3020,3020,3020,0
20230904,102400,210958540,3020,3020,3020,3020,1
20230904,102300,210955520,3020,3020,3020,3020,1297
20230904,102200,207038580,3020,3020,3020,3020,0
20230904,102100,207038580,3020,3020,3020,3020,150
20230904,102000,206585580,3020,3020,3020,3020,0
20230904,101900,206585580,3020,3020,3020,3020,100
20230904,101800,206283580,3035,3035,3035,3035,0
20230904,101700,206283580,3035,3035,3035,3035,0
20230904,101600,206283580,3035,3035,3035,3035,0
20230904,101500,206283580,3035,3035,3035,3035,7
20230904,101400,206262335,3040,3035,3040,3035,736
20230904,101300,204026570,3040,3020,3040,3020,1665
20230904,101200,198980120,3015,3015,3015,3015,0
20230904,101100,198980120,3015,3015,3015,3015,0
20230904,101000,198980120,3015,3015,3015,3015,0
20230904,100900,198980120,3015,3010,3015,3010,4295
20230904,100800,186030700,3010,3010,3010,3010,90
20230904,100700,185759800,3010,3010,3010,3010,0
20230904,100600,185759800,3010,3010,3010,3010,40
20230904,100500,185639400,3010,3010,3010,3010,0
20230904,100400,185639400,3010,3010,3010,3010,50
20230904,100300,185488900,3010,3015,3015,3010,1186
20230904,100200,181918990,3015,3015,3015,3015,322
20230904,100100,180948160,3010,3010,3010,3010,0
20230904,100000,180948160,3010,3015,3015,3010,3
20230904,095900,180939120,3015,3025,3025,3015,101
20230904,095800,180634595,3025,3020,3025,3020,500
20230904,095700,179124215,3010,3010,3010,3010,1
20230904,095600,179121205,3010,3015,3015,3010,100
20230904,095500,178819715,3015,3015,3015,3015,0
20230904,095400,178819715,3015,3015,3015,3015,2050
20230904,095300,172638965,3010,3005,3010,3005,979
20230904,095200,169692925,3005,3010,3010,3005,361
20230904,095100,168607615,3010,3010,3010,3010,0
20230904,095000,168607615,3010,3010,3010,3010,6
20230904,094900,168589555,3005,3005,3005,3005,0
20230904,094800,168589555,3005,3005,3005,3005,247
20230904,094700,167847320,3005,3005,3005,3005,100
20230904,094600,167546820,3005,3000,3005,3000,1364
20230904,094500,163451345,2990,2995,2995,2990,670
20230904,094400,161444700,2985,3005,3005,2985,7800
20230904,094300,138097900,3005,3005,3005,3005,200
20230904,094200,137496900,3010,3010,3010,3010,1000
20230904,094100,134486900,3010,3010,3010,3010,29
20230904,094000,134399610,3010,3005,3010,3005,99
20230904,093900,134102110,3005,3005,3005,3005,126
20230904,093800,133723480,3010,3010,3010,3010,0
20230904,093700,133723480,3010,3010,3010,3010,5
20230904,093600,133708430,3010,3005,3010,3005,501
20230904,093500,132200425,3005,3005,3005,3005,0
20230904,093400,132200425,3005,3000,3005,3000,1261
20230904,093300,128413930,3000,2995,3000,2995,155
20230904,093200,127949180,3000,3000,3005,3000,375
20230904,093100,126823180,3010,3020,3020,2995,2364
20230904,093000,119730675,3010,3020,3020,3010,136
20230904,092900,119320955,3020,3020,3020,3020,0
20230904,092800,119320955,3020,3020,3020,3020,300
20230904,092700,118414955,3020,3020,3020,3020,0
20230904,092600,118414955,3020,3020,3020,3015,2475
20230904,092500,110942955,3035,3035,3035,3035,0
20230904,092400,110942955,3035,3030,3035,3030,500
20230904,092300,109426305,3015,3015,3015,3015,0
20230904,092200,109426305,3015,3015,3015,3015,7
20230904,092100,109405200,3015,3025,3025,3015,1741
20230904,092000,104138975,3030,3030,3045,3025,208
20230904,091900,103508690,3030,3020,3045,3020,1495
20230904,091800,98971905,3015,3000,3015,3000,3235
20230904,091700,89250315,3000,3005,3010,3000,1323
20230904,091600,85274725,3010,3010,3010,3010,228
20230904,091500,84588445,3010,3015,3015,3010,48
20230904,091400,84443880,3015,3005,3015,3005,1634
20230904,091300,79526355,3010,3020,3020,3010,280
20230904,091200,78682555,3020,3020,3020,3015,192
20230904,091100,78102865,3020,3030,3030,3020,628
20230904,091000,76202285,3030,3015,3050,3010,2405
20230904,090900,68929900,3020,3010,3030,3010,2556
20230904,090800,61223555,3005,3010,3010,3000,34
20230904,090700,61121360,3005,2990,3005,2980,892
20230904,090600,58445850,3005,2985,3005,2985,1148
20230904,090500,54998945,2985,2975,2985,2970,2542
20230904,090400,47442470,2970,2970,2970,2965,3074
20230904,090300,38326630,2970,2965,2970,2965,761
20230904,090200,36068580,2955,2960,2960,2955,4326
20230904,090100,23274185,2965,2985,2985,2960,3804
20230904,090000,11986180,2990,3020,3020,2985,3633