KissMeData/089150/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194300,102077870,3115,3115,3115,3115,116
20230906,194200,102077870,3115,3115,3115,3115,0
20230906,194100,102077870,3115,3115,3115,3115,0
20230906,194000,102077870,3115,3115,3115,3115,0
20230906,193900,102077870,3115,3115,3115,3115,0
20230906,193800,102077870,3115,3115,3115,3115,0
20230906,193700,102077870,3115,3115,3115,3115,0
20230906,193600,102077870,3115,3115,3115,3115,0
20230906,193500,102077870,3115,3115,3115,3115,0
20230906,193400,102077870,3115,3115,3115,3115,0
20230906,193300,102077870,3115,3115,3115,3115,0
20230906,193200,102077870,3115,3115,3115,3115,0
20230906,193100,102077870,3115,3115,3115,3115,0
20230906,193000,102077870,3115,3115,3115,3115,0
20230906,192900,102077870,3115,3115,3115,3115,0
20230906,192800,102077870,3115,3115,3115,3115,0
20230906,192700,102077870,3115,3115,3115,3115,0
20230906,192600,102077870,3115,3115,3115,3115,0
20230906,192500,102077870,3115,3115,3115,3115,0
20230906,192400,102077870,3115,3115,3115,3115,0
20230906,192300,102077870,3115,3115,3115,3115,0
20230906,192200,102077870,3115,3115,3115,3115,0
20230906,192100,102077870,3115,3115,3115,3115,0
20230906,192000,102077870,3115,3115,3115,3115,0
20230906,191900,102077870,3115,3115,3115,3115,0
20230906,191800,102077870,3115,3115,3115,3115,0
20230906,191700,102077870,3115,3115,3115,3115,0
20230906,191600,102077870,3115,3115,3115,3115,0
20230906,191500,102077870,3115,3115,3115,3115,0
20230906,191400,102077870,3115,3115,3115,3115,0
20230906,191300,102077870,3115,3115,3115,3115,116
20230906,191200,102077870,3115,3115,3115,3115,0
20230906,191100,102077870,3115,3115,3115,3115,0
20230906,191000,102077870,3115,3115,3115,3115,0
20230906,190900,102077870,3115,3115,3115,3115,0
20230906,190800,102077870,3115,3115,3115,3115,0
20230906,190700,102077870,3115,3115,3115,3115,0
20230906,190600,102077870,3115,3115,3115,3115,0
20230906,190500,102077870,3115,3115,3115,3115,0
20230906,190400,102077870,3115,3115,3115,3115,0
20230906,190300,102077870,3115,3115,3115,3115,0
20230906,190200,102077870,3115,3115,3115,3115,0
20230906,190100,102077870,3115,3115,3115,3115,0
20230906,190000,102077870,3115,3115,3115,3115,0
20230906,185900,102077870,3115,3115,3115,3115,0
20230906,185800,102077870,3115,3115,3115,3115,0
20230906,185700,102077870,3115,3115,3115,3115,0
20230906,185600,102077870,3115,3115,3115,3115,0
20230906,185500,102077870,3115,3115,3115,3115,0
20230906,185400,102077870,3115,3115,3115,3115,0
20230906,185300,102077870,3115,3115,3115,3115,0
20230906,185200,102077870,3115,3115,3115,3115,0
20230906,185100,102077870,3115,3115,3115,3115,0
20230906,185000,102077870,3115,3115,3115,3115,0
20230906,184900,102077870,3115,3115,3115,3115,0
20230906,184800,102077870,3115,3115,3115,3115,0
20230906,184700,102077870,3115,3115,3115,3115,0
20230906,184600,102077870,3115,3115,3115,3115,0
20230906,184500,102077870,3115,3115,3115,3115,0
20230906,184400,102077870,3115,3115,3115,3115,0
20230906,184300,102077870,3115,3115,3115,3115,116
20230906,184200,102077870,3115,3115,3115,3115,0
20230906,184100,102077870,3115,3115,3115,3115,0
20230906,184000,102077870,3115,3115,3115,3115,0
20230906,183900,102077870,3115,3115,3115,3115,0
20230906,183800,102077870,3115,3115,3115,3115,0
20230906,183700,102077870,3115,3115,3115,3115,0
20230906,183600,102077870,3115,3115,3115,3115,0
20230906,183500,102077870,3115,3115,3115,3115,0
20230906,183400,102077870,3115,3115,3115,3115,0
20230906,183300,102077870,3115,3115,3115,3115,0
20230906,183200,102077870,3115,3115,3115,3115,0
20230906,183100,102077870,3115,3115,3115,3115,0
20230906,183000,102077870,3115,3115,3115,3115,0
20230906,182900,102077870,3115,3115,3115,3115,0
20230906,182800,102077870,3115,3115,3115,3115,0
20230906,182700,102077870,3115,3115,3115,3115,0
20230906,182600,102077870,3115,3115,3115,3115,0
20230906,182500,102077870,3115,3115,3115,3115,0
20230906,182400,102077870,3115,3115,3115,3115,0
20230906,182300,102077870,3115,3115,3115,3115,0
20230906,182200,102077870,3115,3115,3115,3115,0
20230906,182100,102077870,3115,3115,3115,3115,0
20230906,182000,102077870,3115,3115,3115,3115,0
20230906,181900,102077870,3115,3115,3115,3115,0
20230906,181800,102077870,3115,3115,3115,3115,0
20230906,181700,102077870,3115,3115,3115,3115,0
20230906,181600,102077870,3115,3115,3115,3115,0
20230906,181500,102077870,3115,3115,3115,3115,0
20230906,181400,102077870,3115,3115,3115,3115,0
20230906,181300,102077870,3115,3115,3115,3115,116
20230906,181200,102077870,3115,3115,3115,3115,0
20230906,181100,102077870,3115,3115,3115,3115,0
20230906,181000,102077870,3115,3115,3115,3115,0
20230906,180900,102077870,3115,3115,3115,3115,0
20230906,180800,102077870,3115,3115,3115,3115,0
20230906,180700,102077870,3115,3115,3115,3115,0
20230906,180600,102077870,3115,3115,3115,3115,0
20230906,180500,102077870,3115,3115,3115,3115,0
20230906,180400,102077870,3115,3115,3115,3115,0
20230906,180300,102077870,3115,3115,3115,3115,0
20230906,180200,102077870,3115,3115,3115,3115,0
20230906,180100,102077870,3115,3115,3115,3115,0
20230906,180000,102077870,3115,3115,3115,3115,0
20230906,175900,102077870,3115,3115,3115,3115,0
20230906,175800,102077870,3115,3115,3115,3115,0
20230906,175700,102077870,3115,3115,3115,3115,0
20230906,175600,102077870,3115,3115,3115,3115,0
20230906,175500,102077870,3115,3115,3115,3115,0
20230906,175400,102077870,3115,3115,3115,3115,0
20230906,175300,102077870,3115,3115,3115,3115,0
20230906,175200,102077870,3115,3115,3115,3115,0
20230906,175100,102077870,3115,3115,3115,3115,0
20230906,175000,102077870,3115,3115,3115,3115,0
20230906,174900,102077870,3115,3115,3115,3115,0
20230906,174800,102077870,3115,3115,3115,3115,0
20230906,174700,102077870,3115,3115,3115,3115,0
20230906,174600,102077870,3115,3115,3115,3115,0
20230906,174500,102077870,3115,3115,3115,3115,0
20230906,174400,102077870,3115,3115,3115,3115,0
20230906,174300,102077870,3115,3115,3115,3115,116
20230906,174200,102077870,3115,3115,3115,3115,0
20230906,174100,102077870,3115,3115,3115,3115,0
20230906,174000,102077870,3115,3115,3115,3115,0
20230906,173900,102077870,3115,3115,3115,3115,0
20230906,173800,102077870,3115,3115,3115,3115,0
20230906,173700,102077870,3115,3115,3115,3115,0
20230906,173600,102077870,3115,3115,3115,3115,0
20230906,173500,102077870,3115,3115,3115,3115,0
20230906,173400,102077870,3115,3115,3115,3115,0
20230906,173300,102077870,3115,3115,3115,3115,0
20230906,173200,102077870,3115,3115,3115,3115,0
20230906,173100,102077870,3115,3115,3115,3115,0
20230906,173000,102077870,3115,3115,3115,3115,0
20230906,172900,102077870,3115,3115,3115,3115,0
20230906,172800,102077870,3115,3115,3115,3115,0
20230906,172700,102077870,3115,3115,3115,3115,0
20230906,172600,102077870,3115,3115,3115,3115,0
20230906,172500,102077870,3115,3115,3115,3115,0
20230906,172400,102077870,3115,3115,3115,3115,0
20230906,172300,102077870,3115,3115,3115,3115,0
20230906,172200,102077870,3115,3115,3115,3115,0
20230906,172100,102077870,3115,3115,3115,3115,0
20230906,172000,102077870,3115,3115,3115,3115,0
20230906,171900,102077870,3115,3115,3115,3115,0
20230906,171800,102077870,3115,3115,3115,3115,0
20230906,171700,102077870,3115,3115,3115,3115,0
20230906,171600,102077870,3115,3115,3115,3115,0
20230906,171500,102077870,3115,3115,3115,3115,0
20230906,171400,102077870,3115,3115,3115,3115,0
20230906,171300,102077870,3115,3115,3115,3115,116
20230906,171200,102077870,3115,3115,3115,3115,0
20230906,171100,102077870,3115,3115,3115,3115,0
20230906,171000,102077870,3115,3115,3115,3115,0
20230906,170900,102077870,3115,3115,3115,3115,0
20230906,170800,102077870,3115,3115,3115,3115,0
20230906,170700,102077870,3115,3115,3115,3115,0
20230906,170600,102077870,3115,3115,3115,3115,0
20230906,170500,102077870,3115,3115,3115,3115,0
20230906,170400,102077870,3115,3115,3115,3115,0
20230906,170300,102077870,3115,3115,3115,3115,0
20230906,170200,102077870,3115,3115,3115,3115,0
20230906,170100,102077870,3115,3115,3115,3115,0
20230906,170000,102077870,3115,3115,3115,3115,0
20230906,165900,102077870,3115,3115,3115,3115,0
20230906,165800,102077870,3115,3115,3115,3115,0
20230906,165700,102077870,3115,3115,3115,3115,0
20230906,165600,102077870,3115,3115,3115,3115,0
20230906,165500,102077870,3115,3115,3115,3115,0
20230906,165400,102077870,3115,3115,3115,3115,0
20230906,165300,102077870,3115,3115,3115,3115,0
20230906,165200,102077870,3115,3115,3115,3115,0
20230906,165100,102077870,3115,3115,3115,3115,0
20230906,165000,102077870,3115,3115,3115,3115,0
20230906,164900,102077870,3115,3115,3115,3115,0
20230906,164800,102077870,3115,3115,3115,3115,0
20230906,164700,102077870,3115,3115,3115,3115,0
20230906,164600,102077870,3115,3115,3115,3115,0
20230906,164500,102077870,3115,3115,3115,3115,0
20230906,164400,102077870,3115,3115,3115,3115,0
20230906,164300,102077870,3115,3115,3115,3115,116
20230906,164200,102077870,3115,3115,3115,3115,0
20230906,164100,102077870,3115,3115,3115,3115,0
20230906,164000,102077870,3115,3115,3115,3115,0
20230906,163900,102077870,3115,3115,3115,3115,0
20230906,163800,102077870,3115,3115,3115,3115,0
20230906,163700,102077870,3115,3115,3115,3115,0
20230906,163600,102077870,3115,3115,3115,3115,0
20230906,163500,102077870,3115,3115,3115,3115,0
20230906,163400,102077870,3115,3115,3115,3115,0
20230906,163300,102077870,3115,3115,3115,3115,0
20230906,163200,102077870,3115,3115,3115,3115,0
20230906,163100,102077870,3115,3115,3115,3115,0
20230906,163000,102077870,3115,3115,3115,3115,0
20230906,162900,102077870,3115,3115,3115,3115,0
20230906,162800,102077870,3115,3115,3115,3115,0
20230906,162700,102077870,3115,3115,3115,3115,0
20230906,162600,102077870,3115,3115,3115,3115,0
20230906,162500,102077870,3115,3115,3115,3115,0
20230906,162400,102077870,3115,3115,3115,3115,0
20230906,162300,102077870,3115,3115,3115,3115,0
20230906,162200,102077870,3115,3115,3115,3115,0
20230906,162100,102077870,3115,3115,3115,3115,0
20230906,162000,102077870,3115,3115,3115,3115,0
20230906,161900,102077870,3115,3115,3115,3115,0
20230906,161800,102077870,3115,3115,3115,3115,0
20230906,161700,102077870,3115,3115,3115,3115,0
20230906,161600,102077870,3115,3115,3115,3115,0
20230906,161500,102077870,3115,3115,3115,3115,0
20230906,161400,102077870,3115,3115,3115,3115,0
20230906,161300,102077870,3115,3115,3115,3115,116
20230906,161200,102077870,3115,3115,3115,3115,0
20230906,161100,102077870,3115,3115,3115,3115,0
20230906,161000,102077870,3115,3115,3115,3115,0
20230906,160900,102077870,3115,3115,3115,3115,0
20230906,160800,102077870,3115,3115,3115,3115,0
20230906,160700,102077870,3115,3115,3115,3115,0
20230906,160600,102077870,3115,3115,3115,3115,0
20230906,160500,102077870,3115,3115,3115,3115,0
20230906,160400,102077870,3115,3115,3115,3115,0
20230906,160300,102077870,3115,3115,3115,3115,0
20230906,160200,102077870,3115,3115,3115,3115,0
20230906,160100,102077870,3115,3115,3115,3115,0
20230906,160000,102077870,3115,3115,3115,3115,0
20230906,155900,102077870,3115,3115,3115,3115,0
20230906,155800,102077870,3115,3115,3115,3115,0
20230906,155700,102077870,3115,3115,3115,3115,0
20230906,155600,102077870,3115,3115,3115,3115,0
20230906,155500,102077870,3115,3115,3115,3115,0
20230906,155400,102077870,3115,3115,3115,3115,0
20230906,155300,102077870,3115,3115,3115,3115,0
20230906,155200,102077870,3115,3115,3115,3115,0
20230906,155100,102077870,3115,3115,3115,3115,0
20230906,155000,102077870,3115,3115,3115,3115,0
20230906,154900,102077870,3115,3115,3115,3115,0
20230906,154800,102077870,3115,3115,3115,3115,0
20230906,154700,102077870,3115,3115,3115,3115,0
20230906,154600,102077870,3115,3115,3115,3115,0
20230906,154500,102077870,3115,3115,3115,3115,0
20230906,154400,102077870,3115,3115,3115,3115,0
20230906,154300,102077870,3115,3115,3115,3115,116
20230906,154200,102077870,3115,3115,3115,3115,0
20230906,154100,102077870,3115,3115,3115,3115,0
20230906,154000,102077870,3115,3115,3115,3115,0
20230906,153900,102077870,3115,3115,3115,3115,0
20230906,153800,102077870,3115,3115,3115,3115,0
20230906,153700,102077870,3115,3115,3115,3115,0
20230906,153600,102077870,3115,3115,3115,3115,0
20230906,153500,102077870,3115,3115,3115,3115,0
20230906,153400,102077870,3115,3115,3115,3115,0
20230906,153300,102077870,3115,3115,3115,3115,0
20230906,153200,102077870,3115,3115,3115,3115,0
20230906,153100,102077870,3115,3115,3115,3115,0
20230906,153000,102077870,3115,3115,3115,3115,116
20230906,152900,101716530,3115,3115,3115,3115,0
20230906,152800,101716530,3115,3115,3115,3115,0
20230906,152700,101716530,3115,3115,3115,3115,0
20230906,152600,101716530,3115,3115,3115,3115,0
20230906,152500,101716530,3115,3115,3115,3115,0
20230906,152400,101716530,3115,3115,3115,3115,0
20230906,152300,101716530,3115,3115,3115,3115,0
20230906,152200,101716530,3115,3115,3115,3115,0
20230906,152100,101716530,3115,3115,3115,3115,0
20230906,152000,101716530,3115,3115,3115,3115,0
20230906,151900,101716530,3115,3115,3115,3115,8
20230906,151800,101691610,3100,3100,3100,3100,16
20230906,151700,101642010,3100,3100,3100,3100,0
20230906,151600,101642010,3100,3100,3100,3100,3
20230906,151500,101632710,3100,3100,3100,3095,105
20230906,151400,101307330,3095,3095,3095,3095,0
20230906,151300,101307330,3095,3095,3095,3095,0
20230906,151200,101307330,3095,3095,3095,3095,216
20230906,151100,100638810,3090,3090,3090,3090,0
20230906,151000,100638810,3090,3090,3090,3090,0
20230906,150900,100638810,3090,3090,3090,3090,464
20230906,150800,99205050,3110,3110,3110,3110,0
20230906,150700,99205050,3110,3090,3110,3090,11
20230906,150600,99170860,3110,3110,3110,3110,0
20230906,150500,99170860,3110,3110,3110,3110,1
20230906,150400,99167750,3110,3110,3110,3110,0
20230906,150300,99167750,3110,3110,3110,3110,0
20230906,150200,99167750,3110,3110,3110,3110,0
20230906,150100,99167750,3110,3110,3110,3110,0
20230906,150000,99167750,3110,3110,3110,3110,22
20230906,145900,99099330,3095,3095,3095,3095,11
20230906,145800,99065285,3095,3095,3095,3095,46
20230906,145700,98922915,3090,3090,3090,3090,21
20230906,145600,98858025,3110,3110,3110,3110,1242
20230906,145500,94995405,3110,3090,3110,3090,528
20230906,145400,93353545,3110,3090,3110,3090,323
20230906,145300,92350210,3090,3090,3090,3090,11
20230906,145200,92316220,3090,3090,3090,3090,11
20230906,145100,92282230,3090,3090,3090,3090,11
20230906,145000,92248240,3090,3090,3090,3090,11
20230906,144900,92214250,3090,3090,3090,3090,0
20230906,144800,92214250,3090,3110,3110,3090,5512
20230906,144700,75121825,3110,3110,3110,3110,12
20230906,144600,75084505,3110,3110,3110,3110,12
20230906,144500,75047185,3110,3110,3110,3110,12
20230906,144400,75009865,3110,3110,3110,3110,23
20230906,144300,74938335,3110,3110,3110,3110,12
20230906,144200,74901015,3110,3110,3110,3110,11
20230906,144100,74866805,3110,3110,3110,3110,11
20230906,144000,74832595,3110,3110,3110,3110,11
20230906,143900,74798385,3110,3110,3110,3110,11
20230906,143800,74764175,3110,3110,3110,3110,11
20230906,143700,74729965,3105,3105,3105,3105,11
20230906,143600,74695810,3105,3105,3105,3105,11
20230906,143500,74661655,3105,3105,3105,3105,11
20230906,143400,74627500,3105,3105,3105,3105,11
20230906,143300,74593345,3105,3105,3105,3105,0
20230906,143200,74593345,3105,3105,3105,3105,11
20230906,143100,74559190,3105,3105,3105,3105,11
20230906,143000,74525035,3105,3105,3105,3105,11
20230906,142900,74490880,3105,3105,3105,3105,21
20230906,142800,74425675,3105,3105,3105,3105,11
20230906,142700,74391520,3105,3105,3105,3105,11
20230906,142600,74357365,3105,3105,3105,3105,11
20230906,142500,74323210,3105,3105,3105,3105,21
20230906,142400,74258005,3110,3110,3110,3110,3
20230906,142300,74248675,3110,3110,3110,3110,9
20230906,142200,74220685,3110,3105,3110,3105,22
20230906,142100,74152320,3105,3105,3105,3105,11
20230906,142000,74118165,3105,3105,3105,3105,11
20230906,141900,74084010,3105,3105,3105,3105,11
20230906,141800,74049855,3105,3105,3105,3105,300
20230906,141700,73118355,3105,3105,3105,3105,11
20230906,141600,73084200,3105,3110,3110,3105,13
20230906,141500,73043825,3105,3105,3105,3105,11
20230906,141400,73009670,3105,3105,3105,3105,11
20230906,141300,72975515,3105,3105,3105,3105,11
20230906,141200,72941360,3105,3105,3105,3105,11
20230906,141100,72907205,3105,3105,3105,3105,11
20230906,141000,72873050,3105,3105,3105,3105,331
20230906,140900,71845295,3105,3105,3105,3105,11
20230906,140800,71811140,3105,3105,3105,3105,11
20230906,140700,71776985,3105,3105,3105,3105,11
20230906,140600,71742830,3105,3110,3110,3105,12
20230906,140500,71705565,3105,3105,3105,3105,11
20230906,140400,71671410,3105,3105,3105,3105,11
20230906,140300,71637255,3105,3105,3105,3105,11
20230906,140200,71603100,3105,3105,3105,3105,0
20230906,140100,71603100,3105,3105,3105,3105,12
20230906,140000,71565840,3105,3105,3105,3105,11
20230906,135900,71531685,3105,3105,3105,3105,30
20230906,135800,71438535,3105,3105,3105,3105,29
20230906,135700,71348490,3110,3110,3110,3110,31
20230906,135600,71252080,3110,3105,3110,3105,29
20230906,135500,71161935,3110,3105,3110,3105,21
20230906,135400,71096725,3105,3105,3105,3105,29
20230906,135300,71006680,3105,3105,3105,3105,129
20230906,135200,70606135,3105,3105,3105,3105,29
20230906,135100,70516090,3105,3105,3105,3105,29
20230906,135000,70426045,3105,3105,3120,3105,31
20230906,134900,70329775,3105,3105,3105,3105,29
20230906,134800,70239730,3105,3105,3105,3105,29
20230906,134700,70149685,3105,3105,3105,3105,18
20230906,134600,70093795,3105,3105,3105,3105,29
20230906,134500,70003750,3105,3105,3105,3105,29
20230906,134400,69913705,3105,3105,3105,3105,29
20230906,134300,69823660,3105,3105,3105,3105,20
20230906,134200,69761560,3105,3105,3105,3105,29
20230906,134100,69671515,3105,3100,3105,3100,30
20230906,134000,69578465,3100,3100,3100,3100,29
20230906,133900,69488565,3100,3100,3100,3100,29
20230906,133800,69398665,3100,3100,3100,3100,29
20230906,133700,69308765,3100,3100,3100,3100,29
20230906,133600,69218865,3120,3100,3120,3100,30
20230906,133500,69125845,3100,3100,3100,3100,29
20230906,133400,69035945,3100,3100,3100,3100,29
20230906,133300,68946045,3100,3100,3100,3100,30
20230906,133200,68853045,3100,3100,3100,3100,29
20230906,133100,68763145,3100,3100,3100,3100,18
20230906,133000,68707345,3100,3100,3100,3100,20
20230906,132900,68645345,3100,3100,3100,3100,29
20230906,132800,68555445,3100,3100,3100,3100,29
20230906,132700,68465545,3100,3120,3120,3100,30
20230906,132600,68372525,3100,3100,3120,3100,30
20230906,132500,68279505,3100,3100,3120,3100,330
20230906,132400,67250505,3100,3100,3100,3100,29
20230906,132300,67160605,3100,3105,3105,3100,29
20230906,132200,67070605,3105,3105,3105,3105,29
20230906,132100,66980560,3105,3105,3105,3105,29
20230906,132000,66890515,3100,3100,3100,3100,29
20230906,131900,66800615,3100,3100,3100,3100,29
20230906,131800,66710715,3100,3100,3100,3100,20
20230906,131700,66648715,3100,3100,3120,3100,30
20230906,131600,66555695,3100,3100,3100,3100,19
20230906,131500,66496795,3100,3100,3100,3100,29
20230906,131400,66406895,3100,3100,3100,3100,29
20230906,131300,66316995,3105,3105,3105,3105,30
20230906,131200,66223845,3105,3105,3105,3105,31
20230906,131100,66127590,3105,3105,3110,3105,44
20230906,131000,65990925,3105,3110,3110,3105,140
20230906,130900,65555570,3110,3120,3120,3110,78
20230906,130800,65312390,3110,3115,3115,3110,61
20230906,130700,65122420,3115,3115,3115,3115,248
20230906,130600,64349900,3110,3110,3110,3110,0
20230906,130500,64349900,3110,3110,3110,3110,1
20230906,130400,64346790,3110,3110,3110,3110,0
20230906,130300,64346790,3110,3110,3110,3110,0
20230906,130200,64346790,3110,3110,3110,3110,300
20230906,130100,63413790,3115,3115,3115,3115,0
20230906,130000,63413790,3115,3115,3115,3115,0
20230906,125900,63413790,3115,3115,3115,3115,0
20230906,125800,63413790,3115,3115,3115,3115,0
20230906,125700,63413790,3115,3115,3115,3115,0
20230906,125600,63413790,3115,3115,3115,3115,0
20230906,125500,63413790,3115,3115,3115,3115,1
20230906,125400,63410675,3110,3115,3115,3110,51
20230906,125300,63252060,3110,3110,3110,3110,0
20230906,125200,63252060,3110,3110,3110,3110,16
20230906,125100,63202300,3115,3115,3115,3115,1
20230906,125000,63199185,3110,3110,3110,3110,0
20230906,124900,63199185,3110,3110,3110,3110,0
20230906,124800,63199185,3110,3110,3110,3110,0
20230906,124700,63199185,3110,3110,3110,3110,0
20230906,124600,63199185,3110,3110,3110,3110,0
20230906,124500,63199185,3110,3110,3110,3110,0
20230906,124400,63199185,3110,3110,3110,3110,8
20230906,124300,63174305,3115,3115,3115,3115,0
20230906,124200,63174305,3115,3115,3115,3115,13
20230906,124100,63133810,3115,3115,3115,3115,0
20230906,124000,63133810,3115,3115,3115,3115,0
20230906,123900,63133810,3115,3110,3115,3110,100
20230906,123800,62822795,3110,3110,3110,3110,0
20230906,123700,62822795,3110,3110,3110,3110,0
20230906,123600,62822795,3110,3110,3110,3110,0
20230906,123500,62822795,3110,3110,3110,3100,183
20230906,123400,62253685,3100,3100,3100,3100,2956
20230906,123300,53090085,3100,3100,3100,3100,0
20230906,123200,53090085,3100,3100,3100,3100,1000
20230906,123100,49990085,3100,3105,3105,3100,3955
20230906,123000,37724895,3110,3110,3110,3110,0
20230906,122900,37724895,3110,3110,3115,3110,759
20230906,122800,35364400,3115,3115,3115,3115,0
20230906,122700,35364400,3115,3115,3115,3115,10
20230906,122600,35333250,3115,3115,3115,3115,0
20230906,122500,35333250,3115,3115,3115,3115,5
20230906,122400,35317675,3115,3115,3115,3115,28
20230906,122300,35230455,3110,3110,3110,3110,0
20230906,122200,35230455,3110,3110,3110,3110,6
20230906,122100,35211795,3120,3120,3120,3120,0
20230906,122000,35211795,3120,3120,3120,3120,0
20230906,121900,35211795,3120,3120,3120,3120,0
20230906,121800,35211795,3120,3120,3120,3120,26
20230906,121700,35130675,3120,3120,3120,3120,0
20230906,121600,35130675,3120,3120,3120,3120,0
20230906,121500,35130675,3120,3120,3120,3120,0
20230906,121400,35130675,3120,3120,3120,3120,0
20230906,121300,35130675,3120,3120,3120,3120,0
20230906,121200,35130675,3120,3120,3120,3120,0
20230906,121100,35130675,3120,3120,3120,3120,0
20230906,121000,35130675,3120,3120,3120,3120,39
20230906,120900,35008995,3110,3110,3110,3110,55
20230906,120800,34837945,3120,3120,3120,3120,0
20230906,120700,34837945,3120,3120,3120,3120,0
20230906,120600,34837945,3120,3120,3120,3120,0
20230906,120500,34837945,3120,3120,3120,3120,0
20230906,120400,34837945,3120,3120,3120,3120,1
20230906,120300,34834825,3110,3110,3110,3110,10
20230906,120200,34803725,3120,3120,3120,3120,0
20230906,120100,34803725,3120,3120,3120,3120,160
20230906,120000,34304525,3105,3105,3105,3105,0
20230906,115900,34304525,3105,3105,3105,3105,0
20230906,115800,34304525,3105,3105,3105,3105,0
20230906,115700,34304525,3105,3105,3105,3105,0
20230906,115600,34304525,3105,3105,3105,3105,21
20230906,115500,34239320,3110,3110,3110,3110,0
20230906,115400,34239320,3110,3110,3110,3110,29
20230906,115300,34149130,3110,3110,3110,3110,0
20230906,115200,34149130,3110,3110,3110,3110,67
20230906,115100,33940760,3105,3110,3110,3105,215
20230906,115000,33272165,3110,3110,3110,3110,0
20230906,114900,33272165,3110,3110,3110,3110,0
20230906,114800,33272165,3110,3110,3110,3110,0
20230906,114700,33272165,3110,3110,3110,3110,0
20230906,114600,33272165,3110,3110,3110,3110,0
20230906,114500,33272165,3110,3110,3110,3110,0
20230906,114400,33272165,3110,3110,3110,3110,0
20230906,114300,33272165,3110,3110,3110,3110,0
20230906,114200,33272165,3110,3110,3110,3110,200
20230906,114100,32650165,3120,3120,3120,3120,0
20230906,114000,32650165,3120,3120,3120,3120,20
20230906,113900,32587765,3120,3120,3120,3120,0
20230906,113800,32587765,3120,3120,3120,3120,0
20230906,113700,32587765,3120,3120,3120,3120,0
20230906,113600,32587765,3120,3120,3120,3120,4
20230906,113500,32575285,3110,3110,3110,3110,0
20230906,113400,32575285,3110,3110,3110,3110,0
20230906,113300,32575285,3110,3110,3110,3110,0
20230906,113200,32575285,3110,3110,3110,3110,1
20230906,113100,32572175,3110,3110,3110,3110,0
20230906,113000,32572175,3110,3110,3110,3110,0
20230906,112900,32572175,3110,3110,3110,3110,0
20230906,112800,32572175,3110,3110,3110,3110,0
20230906,112700,32572175,3110,3110,3110,3110,100
20230906,112600,32261175,3110,3110,3110,3110,0
20230906,112500,32261175,3110,3110,3110,3110,0
20230906,112400,32261175,3110,3110,3110,3110,13
20230906,112300,32220745,3110,3110,3110,3110,8
20230906,112200,32195865,3110,3110,3110,3110,0
20230906,112100,32195865,3110,3110,3110,3110,252
20230906,112000,31412145,3110,3110,3110,3110,253
20230906,111900,30625315,3105,3105,3105,3105,90
20230906,111800,30345865,3105,3105,3105,3105,0
20230906,111700,30345865,3105,3105,3105,3105,0
20230906,111600,30345865,3105,3105,3105,3105,0
20230906,111500,30345865,3105,3105,3105,3105,395
20230906,111400,29119390,3110,3110,3110,3110,0
20230906,111300,29119390,3110,3110,3110,3110,0
20230906,111200,29119390,3110,3110,3110,3110,0
20230906,111100,29119390,3110,3110,3110,3110,0
20230906,111000,29119390,3110,3110,3110,3110,0
20230906,110900,29119390,3110,3110,3110,3110,0
20230906,110800,29119390,3110,3110,3110,3110,0
20230906,110700,29119390,3110,3110,3110,3110,0
20230906,110600,29119390,3110,3110,3110,3110,0
20230906,110500,29119390,3110,3110,3110,3110,300
20230906,110400,28186390,3110,3105,3110,3105,460
20230906,110300,26757290,3110,3110,3110,3110,40
20230906,110200,26632890,3120,3120,3120,3120,0
20230906,110100,26632890,3120,3120,3120,3120,0
20230906,110000,26632890,3120,3120,3120,3120,320
20230906,105900,25634490,3105,3105,3105,3105,0
20230906,105800,25634490,3105,3105,3105,3105,0
20230906,105700,25634490,3105,3105,3105,3105,0
20230906,105600,25634490,3105,3105,3105,3105,0
20230906,105500,25634490,3105,3105,3105,3105,0
20230906,105400,25634490,3105,3105,3105,3105,0
20230906,105300,25634490,3105,3105,3105,3105,0
20230906,105200,25634490,3105,3105,3105,3105,100
20230906,105100,25323990,3115,3115,3115,3115,0
20230906,105000,25323990,3115,3115,3115,3115,0
20230906,104900,25323990,3115,3115,3115,3115,0
20230906,104800,25323990,3115,3115,3115,3115,0
20230906,104700,25323990,3115,3115,3115,3115,0
20230906,104600,25323990,3115,3115,3115,3115,340
20230906,104500,24264890,3115,3115,3115,3115,0
20230906,104400,24264890,3115,3115,3115,3115,0
20230906,104300,24264890,3115,3115,3115,3115,5
20230906,104200,24249315,3115,3115,3115,3115,0
20230906,104100,24249315,3115,3115,3115,3115,0
20230906,104000,24249315,3115,3115,3115,3115,42
20230906,103900,24118485,3120,3120,3120,3120,0
20230906,103800,24118485,3120,3120,3120,3120,0
20230906,103700,24118485,3120,3120,3120,3120,0
20230906,103600,24118485,3120,3115,3120,3115,215
20230906,103500,23448750,3115,3110,3115,3110,300
20230906,103400,22514750,3115,3115,3115,3115,0
20230906,103300,22514750,3115,3115,3115,3115,0
20230906,103200,22514750,3115,3115,3115,3115,0
20230906,103100,22514750,3115,3115,3115,3115,0
20230906,103000,22514750,3115,3115,3115,3115,0
20230906,102900,22514750,3115,3115,3115,3115,161
20230906,102800,22013235,3115,3115,3115,3115,0
20230906,102700,22013235,3115,3115,3115,3115,0
20230906,102600,22013235,3115,3115,3115,3115,0
20230906,102500,22013235,3115,3115,3115,3115,0
20230906,102400,22013235,3115,3115,3115,3115,0
20230906,102300,22013235,3115,3115,3115,3115,0
20230906,102200,22013235,3115,3115,3115,3115,1
20230906,102100,22010120,3090,3090,3090,3090,0
20230906,102000,22010120,3090,3090,3090,3090,0
20230906,101900,22010120,3090,3090,3090,3090,0
20230906,101800,22010120,3090,3090,3090,3090,0
20230906,101700,22010120,3090,3100,3100,3090,786
20230906,101600,19576230,3095,3095,3095,3095,0
20230906,101500,19576230,3095,3095,3095,3095,0
20230906,101400,19576230,3095,3095,3095,3095,0
20230906,101300,19576230,3095,3095,3095,3095,0
20230906,101200,19576230,3095,3095,3095,3095,0
20230906,101100,19576230,3095,3095,3095,3095,0
20230906,101000,19576230,3095,3095,3095,3095,0
20230906,100900,19576230,3095,3095,3095,3095,0
20230906,100800,19576230,3095,3095,3095,3095,0
20230906,100700,19576230,3095,3095,3095,3095,0
20230906,100600,19576230,3095,3095,3095,3095,21
20230906,100500,19511235,3115,3115,3115,3115,1
20230906,100400,19508120,3115,3115,3115,3115,0
20230906,100300,19508120,3115,3115,3115,3115,0
20230906,100200,19508120,3115,3115,3115,3115,6
20230906,100100,19489430,3115,3115,3115,3115,0
20230906,100000,19489430,3115,3115,3115,3115,1
20230906,095900,19486315,3090,3090,3090,3090,0
20230906,095800,19486315,3090,3090,3090,3090,0
20230906,095700,19486315,3090,3090,3090,3090,0
20230906,095600,19486315,3090,3090,3090,3090,0
20230906,095500,19486315,3090,3090,3090,3090,0
20230906,095400,19486315,3090,3090,3090,3090,0
20230906,095300,19486315,3090,3090,3090,3090,0
20230906,095200,19486315,3090,3100,3100,3090,200
20230906,095100,18866845,3115,3115,3115,3115,0
20230906,095000,18866845,3115,3115,3115,3115,0
20230906,094900,18866845,3115,3115,3115,3115,3
20230906,094800,18857500,3090,3110,3110,3090,2804
20230906,094700,10174945,3115,3115,3115,3115,0
20230906,094600,10174945,3115,3115,3115,3115,0
20230906,094500,10174945,3115,3115,3115,3115,0
20230906,094400,10174945,3115,3115,3115,3115,5
20230906,094300,10159370,3115,3115,3115,3115,0
20230906,094200,10159370,3115,3115,3115,3115,0
20230906,094100,10159370,3115,3115,3115,3115,1
20230906,094000,10156255,3115,3115,3115,3115,0
20230906,093900,10156255,3115,3120,3120,3115,142
20230906,093800,9713920,3120,3120,3120,3120,0
20230906,093700,9713920,3120,3120,3120,3120,3
20230906,093600,9704560,3120,3120,3120,3120,0
20230906,093500,9704560,3120,3120,3120,3120,1
20230906,093400,9701440,3120,3120,3120,3120,0
20230906,093300,9701440,3120,3125,3125,3120,131
20230906,093200,9292665,3120,3120,3120,3120,0
20230906,093100,9292665,3120,3120,3120,3120,4
20230906,093000,9280185,3120,3120,3120,3120,0
20230906,092900,9280185,3120,3120,3120,3120,141
20230906,092800,8840265,3120,3120,3120,3120,105
20230906,092700,8512665,3120,3120,3120,3120,100
20230906,092600,8200665,3120,3120,3120,3120,0
20230906,092500,8200665,3120,3120,3120,3120,0
20230906,092400,8200665,3120,3120,3120,3120,89
20230906,092300,7922985,3120,3120,3120,3120,11
20230906,092200,7888665,3120,3120,3120,3120,0
20230906,092100,7888665,3120,3120,3120,3120,21
20230906,092000,7823145,3120,3120,3120,3120,3
20230906,091900,7813785,3120,3120,3120,3120,0
20230906,091800,7813785,3120,3120,3120,3120,100
20230906,091700,7501785,3120,3120,3120,3120,0
20230906,091600,7501785,3120,3120,3120,3120,1
20230906,091500,7498665,3125,3125,3125,3125,0
20230906,091400,7498665,3125,3125,3125,3125,0
20230906,091300,7498665,3125,3125,3125,3125,26
20230906,091200,7417415,3125,3120,3125,3120,27
20230906,091100,7333170,3105,3115,3120,3090,702
20230906,091000,5159070,3120,3120,3120,3120,1
20230906,090900,5155950,3125,3125,3125,3125,1
20230906,090800,5152825,3130,3130,3130,3130,2
20230906,090700,5146565,3130,3130,3130,3130,1
20230906,090600,5143435,3115,3115,3115,3115,0
20230906,090500,5143435,3115,3115,3115,3115,24
20230906,090400,5068675,3140,3135,3140,3135,701
20230906,090300,2871035,3135,3135,3135,3135,0
20230906,090200,2871035,3135,3120,3135,3120,117
20230906,090100,2504465,3120,3120,3120,3120,1
20230906,090000,2501345,3115,3115,3115,3115,770