KissMeData/046940/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,191800,95803695,3190,3190,3190,3190,665
20230908,191700,95803695,3190,3190,3190,3190,0
20230908,191600,95803695,3190,3190,3190,3190,0
20230908,191500,95803695,3190,3190,3190,3190,0
20230908,191400,95803695,3190,3190,3190,3190,0
20230908,191300,95803695,3190,3190,3190,3190,0
20230908,191200,95803695,3190,3190,3190,3190,0
20230908,191100,95803695,3190,3190,3190,3190,0
20230908,191000,95803695,3190,3190,3190,3190,0
20230908,190900,95803695,3190,3190,3190,3190,0
20230908,190800,95803695,3190,3190,3190,3190,0
20230908,190700,95803695,3190,3190,3190,3190,0
20230908,190600,95803695,3190,3190,3190,3190,0
20230908,190500,95803695,3190,3190,3190,3190,0
20230908,190400,95803695,3190,3190,3190,3190,0
20230908,190300,95803695,3190,3190,3190,3190,0
20230908,190200,95803695,3190,3190,3190,3190,0
20230908,190100,95803695,3190,3190,3190,3190,0
20230908,190000,95803695,3190,3190,3190,3190,0
20230908,185900,95803695,3190,3190,3190,3190,0
20230908,185800,95803695,3190,3190,3190,3190,0
20230908,185700,95803695,3190,3190,3190,3190,0
20230908,185600,95803695,3190,3190,3190,3190,0
20230908,185500,95803695,3190,3190,3190,3190,0
20230908,185400,95803695,3190,3190,3190,3190,0
20230908,185300,95803695,3190,3190,3190,3190,0
20230908,185200,95803695,3190,3190,3190,3190,0
20230908,185100,95803695,3190,3190,3190,3190,0
20230908,185000,95803695,3190,3190,3190,3190,0
20230908,184900,95803695,3190,3190,3190,3190,0
20230908,184800,95803695,3190,3190,3190,3190,665
20230908,184700,95803695,3190,3190,3190,3190,0
20230908,184600,95803695,3190,3190,3190,3190,0
20230908,184500,95803695,3190,3190,3190,3190,0
20230908,184400,95803695,3190,3190,3190,3190,0
20230908,184300,95803695,3190,3190,3190,3190,0
20230908,184200,95803695,3190,3190,3190,3190,0
20230908,184100,95803695,3190,3190,3190,3190,0
20230908,184000,95803695,3190,3190,3190,3190,0
20230908,183900,95803695,3190,3190,3190,3190,0
20230908,183800,95803695,3190,3190,3190,3190,0
20230908,183700,95803695,3190,3190,3190,3190,0
20230908,183600,95803695,3190,3190,3190,3190,0
20230908,183500,95803695,3190,3190,3190,3190,0
20230908,183400,95803695,3190,3190,3190,3190,0
20230908,183300,95803695,3190,3190,3190,3190,0
20230908,183200,95803695,3190,3190,3190,3190,0
20230908,183100,95803695,3190,3190,3190,3190,0
20230908,183000,95803695,3190,3190,3190,3190,0
20230908,182900,95803695,3190,3190,3190,3190,0
20230908,182800,95803695,3190,3190,3190,3190,0
20230908,182700,95803695,3190,3190,3190,3190,0
20230908,182600,95803695,3190,3190,3190,3190,0
20230908,182500,95803695,3190,3190,3190,3190,0
20230908,182400,95803695,3190,3190,3190,3190,0
20230908,182300,95803695,3190,3190,3190,3190,0
20230908,182200,95803695,3190,3190,3190,3190,0
20230908,182100,95803695,3190,3190,3190,3190,0
20230908,182000,95803695,3190,3190,3190,3190,0
20230908,181900,95803695,3190,3190,3190,3190,0
20230908,181800,95803695,3190,3190,3190,3190,665
20230908,181700,95803695,3190,3190,3190,3190,0
20230908,181600,95803695,3190,3190,3190,3190,0
20230908,181500,95803695,3190,3190,3190,3190,0
20230908,181400,95803695,3190,3190,3190,3190,0
20230908,181300,95803695,3190,3190,3190,3190,0
20230908,181200,95803695,3190,3190,3190,3190,0
20230908,181100,95803695,3190,3190,3190,3190,0
20230908,181000,95803695,3190,3190,3190,3190,0
20230908,180900,95803695,3190,3190,3190,3190,0
20230908,180800,95803695,3190,3190,3190,3190,0
20230908,180700,95803695,3190,3190,3190,3190,0
20230908,180600,95803695,3190,3190,3190,3190,0
20230908,180500,95803695,3190,3190,3190,3190,0
20230908,180400,95803695,3190,3190,3190,3190,0
20230908,180300,95803695,3190,3190,3190,3190,0
20230908,180200,95803695,3190,3190,3190,3190,0
20230908,180100,95803695,3190,3190,3190,3190,0
20230908,180000,95803695,3190,3190,3190,3190,0
20230908,175900,95803695,3190,3190,3190,3190,0
20230908,175800,95803695,3190,3190,3190,3190,0
20230908,175700,95803695,3190,3190,3190,3190,0
20230908,175600,95803695,3190,3190,3190,3190,0
20230908,175500,95803695,3190,3190,3190,3190,0
20230908,175400,95803695,3190,3190,3190,3190,0
20230908,175300,95803695,3190,3190,3190,3190,0
20230908,175200,95803695,3190,3190,3190,3190,0
20230908,175100,95803695,3190,3190,3190,3190,0
20230908,175000,95803695,3190,3190,3190,3190,0
20230908,174900,95803695,3190,3190,3190,3190,0
20230908,174800,95803695,3190,3190,3190,3190,665
20230908,174700,95803695,3190,3190,3190,3190,0
20230908,174600,95803695,3190,3190,3190,3190,0
20230908,174500,95803695,3190,3190,3190,3190,0
20230908,174400,95803695,3190,3190,3190,3190,0
20230908,174300,95803695,3190,3190,3190,3190,0
20230908,174200,95803695,3190,3190,3190,3190,0
20230908,174100,95803695,3190,3190,3190,3190,0
20230908,174000,95803695,3190,3190,3190,3190,0
20230908,173900,95803695,3190,3190,3190,3190,0
20230908,173800,95803695,3190,3190,3190,3190,0
20230908,173700,95803695,3190,3190,3190,3190,0
20230908,173600,95803695,3190,3190,3190,3190,0
20230908,173500,95803695,3190,3190,3190,3190,0
20230908,173400,95803695,3190,3190,3190,3190,0
20230908,173300,95803695,3190,3190,3190,3190,0
20230908,173200,95803695,3190,3190,3190,3190,0
20230908,173100,95803695,3190,3190,3190,3190,0
20230908,173000,95803695,3190,3190,3190,3190,0
20230908,172900,95803695,3190,3190,3190,3190,0
20230908,172800,95803695,3190,3190,3190,3190,0
20230908,172700,95803695,3190,3190,3190,3190,0
20230908,172600,95803695,3190,3190,3190,3190,0
20230908,172500,95803695,3190,3190,3190,3190,0
20230908,172400,95803695,3190,3190,3190,3190,0
20230908,172300,95803695,3190,3190,3190,3190,0
20230908,172200,95803695,3190,3190,3190,3190,0
20230908,172100,95803695,3190,3190,3190,3190,0
20230908,172000,95803695,3190,3190,3190,3190,0
20230908,171900,95803695,3190,3190,3190,3190,0
20230908,171800,95803695,3190,3190,3190,3190,665
20230908,171700,95803695,3190,3190,3190,3190,0
20230908,171600,95803695,3190,3190,3190,3190,0
20230908,171500,95803695,3190,3190,3190,3190,0
20230908,171400,95803695,3190,3190,3190,3190,0
20230908,171300,95803695,3190,3190,3190,3190,0
20230908,171200,95803695,3190,3190,3190,3190,0
20230908,171100,95803695,3190,3190,3190,3190,0
20230908,171000,95803695,3190,3190,3190,3190,0
20230908,170900,95803695,3190,3190,3190,3190,0
20230908,170800,95803695,3190,3190,3190,3190,0
20230908,170700,95803695,3190,3190,3190,3190,0
20230908,170600,95803695,3190,3190,3190,3190,0
20230908,170500,95803695,3190,3190,3190,3190,0
20230908,170400,95803695,3190,3190,3190,3190,0
20230908,170300,95803695,3190,3190,3190,3190,0
20230908,170200,95803695,3190,3190,3190,3190,0
20230908,170100,95803695,3190,3190,3190,3190,0
20230908,170000,95803695,3190,3190,3190,3190,0
20230908,165900,95803695,3190,3190,3190,3190,0
20230908,165800,95803695,3190,3190,3190,3190,0
20230908,165700,95803695,3190,3190,3190,3190,0
20230908,165600,95803695,3190,3190,3190,3190,0
20230908,165500,95803695,3190,3190,3190,3190,0
20230908,165400,95803695,3190,3190,3190,3190,0
20230908,165300,95803695,3190,3190,3190,3190,0
20230908,165200,95803695,3190,3190,3190,3190,0
20230908,165100,95803695,3190,3190,3190,3190,0
20230908,165000,95803695,3190,3190,3190,3190,0
20230908,164900,95803695,3190,3190,3190,3190,0
20230908,164800,95803695,3190,3190,3190,3190,665
20230908,164700,95803695,3190,3190,3190,3190,0
20230908,164600,95803695,3190,3190,3190,3190,0
20230908,164500,95803695,3190,3190,3190,3190,0
20230908,164400,95803695,3190,3190,3190,3190,0
20230908,164300,95803695,3190,3190,3190,3190,0
20230908,164200,95803695,3190,3190,3190,3190,0
20230908,164100,95803695,3190,3190,3190,3190,0
20230908,164000,95803695,3190,3190,3190,3190,0
20230908,163900,95803695,3190,3190,3190,3190,0
20230908,163800,95803695,3190,3190,3190,3190,0
20230908,163700,95803695,3190,3190,3190,3190,0
20230908,163600,95803695,3190,3190,3190,3190,0
20230908,163500,95803695,3190,3190,3190,3190,0
20230908,163400,95803695,3190,3190,3190,3190,0
20230908,163300,95803695,3190,3190,3190,3190,0
20230908,163200,95803695,3190,3190,3190,3190,0
20230908,163100,95803695,3190,3190,3190,3190,0
20230908,163000,95803695,3190,3190,3190,3190,0
20230908,162900,95803695,3190,3190,3190,3190,0
20230908,162800,95803695,3190,3190,3190,3190,0
20230908,162700,95803695,3190,3190,3190,3190,0
20230908,162600,95803695,3190,3190,3190,3190,0
20230908,162500,95803695,3190,3190,3190,3190,0
20230908,162400,95803695,3190,3190,3190,3190,0
20230908,162300,95803695,3190,3190,3190,3190,0
20230908,162200,95803695,3190,3190,3190,3190,0
20230908,162100,95803695,3190,3190,3190,3190,0
20230908,162000,95803695,3190,3190,3190,3190,0
20230908,161900,95803695,3190,3190,3190,3190,0
20230908,161800,95803695,3190,3190,3190,3190,665
20230908,161700,95803695,3190,3190,3190,3190,0
20230908,161600,95803695,3190,3190,3190,3190,0
20230908,161500,95803695,3190,3190,3190,3190,0
20230908,161400,95803695,3190,3190,3190,3190,0
20230908,161300,95803695,3190,3190,3190,3190,0
20230908,161200,95803695,3190,3190,3190,3190,0
20230908,161100,95803695,3190,3190,3190,3190,0
20230908,161000,95803695,3190,3190,3190,3190,0
20230908,160900,95803695,3190,3190,3190,3190,0
20230908,160800,95803695,3190,3190,3190,3190,0
20230908,160700,95803695,3190,3190,3190,3190,0
20230908,160600,95803695,3190,3190,3190,3190,0
20230908,160500,95803695,3190,3190,3190,3190,0
20230908,160400,95803695,3190,3190,3190,3190,0
20230908,160300,95803695,3190,3190,3190,3190,0
20230908,160200,95803695,3190,3190,3190,3190,0
20230908,160100,95803695,3190,3190,3190,3190,0
20230908,160000,95803695,3190,3190,3190,3190,0
20230908,155900,95803695,3190,3190,3190,3190,0
20230908,155800,95803695,3190,3190,3190,3190,0
20230908,155700,95803695,3190,3190,3190,3190,0
20230908,155600,95803695,3190,3190,3190,3190,0
20230908,155500,95803695,3190,3190,3190,3190,0
20230908,155400,95803695,3190,3190,3190,3190,0
20230908,155300,95803695,3190,3190,3190,3190,0
20230908,155200,95803695,3190,3190,3190,3190,0
20230908,155100,95803695,3190,3190,3190,3190,0
20230908,155000,95803695,3190,3190,3190,3190,0
20230908,154900,95803695,3190,3190,3190,3190,0
20230908,154800,95803695,3190,3190,3190,3190,665
20230908,154700,95803695,3190,3190,3190,3190,0
20230908,154600,95803695,3190,3190,3190,3190,0
20230908,154500,95803695,3190,3190,3190,3190,0
20230908,154400,95803695,3190,3190,3190,3190,0
20230908,154300,95803695,3190,3190,3190,3190,0
20230908,154200,95803695,3190,3190,3190,3190,0
20230908,154100,95803695,3190,3190,3190,3190,0
20230908,154000,95803695,3190,3190,3190,3190,0
20230908,153900,95803695,3190,3190,3190,3190,0
20230908,153800,95803695,3190,3190,3190,3190,0
20230908,153700,95803695,3190,3190,3190,3190,0
20230908,153600,95803695,3190,3190,3190,3190,0
20230908,153500,95803695,3190,3190,3190,3190,0
20230908,153400,95803695,3190,3190,3190,3190,0
20230908,153300,95803695,3190,3190,3190,3190,0
20230908,153200,95803695,3190,3190,3190,3190,0
20230908,153100,95803695,3190,3190,3190,3190,0
20230908,153000,95803695,3190,3190,3190,3190,665
20230908,152900,93682345,3170,3170,3170,3170,0
20230908,152800,93682345,3170,3170,3170,3170,0
20230908,152700,93682345,3170,3170,3170,3170,0
20230908,152600,93682345,3170,3170,3170,3170,0
20230908,152500,93682345,3170,3170,3170,3170,0
20230908,152400,93682345,3170,3170,3170,3170,0
20230908,152300,93682345,3170,3170,3170,3170,0
20230908,152200,93682345,3170,3170,3170,3170,0
20230908,152100,93682345,3170,3170,3170,3170,0
20230908,152000,93682345,3170,3170,3170,3170,0
20230908,151900,93682345,3170,3170,3170,3170,302
20230908,151800,92725005,3180,3180,3180,3180,198
20230908,151700,92095365,3180,3180,3180,3180,0
20230908,151600,92095365,3180,3180,3180,3180,500
20230908,151500,90505365,3185,3185,3185,3185,1
20230908,151400,90502180,3175,3175,3175,3175,1000
20230908,151300,87327180,3180,3170,3180,3170,1033
20230908,151200,84042380,3170,3170,3170,3170,177
20230908,151100,83481290,3180,3180,3180,3180,0
20230908,151000,83481290,3180,3180,3180,3180,0
20230908,150900,83481290,3180,3180,3180,3180,1
20230908,150800,83478110,3170,3175,3175,3170,900
20230908,150700,80625085,3185,3185,3185,3185,0
20230908,150600,80625085,3185,3185,3185,3185,0
20230908,150500,80625085,3185,3185,3185,3185,0
20230908,150400,80625085,3185,3185,3185,3185,0
20230908,150300,80625085,3185,3185,3185,3185,403
20230908,150200,79341530,3185,3185,3185,3185,1
20230908,150100,79338345,3185,3185,3185,3185,0
20230908,150000,79338345,3185,3185,3185,3185,0
20230908,145900,79338345,3185,3170,3185,3170,133
20230908,145800,78916720,3170,3170,3170,3170,163
20230908,145700,78400010,3170,3170,3170,3170,88
20230908,145600,78121050,3185,3185,3185,3185,0
20230908,145500,78121050,3185,3185,3185,3185,0
20230908,145400,78121050,3185,3185,3185,3185,0
20230908,145300,78121050,3185,3185,3185,3185,0
20230908,145200,78121050,3185,3185,3185,3185,0
20230908,145100,78121050,3185,3185,3185,3185,0
20230908,145000,78121050,3185,3180,3185,3180,827
20230908,144900,75491185,3170,3170,3170,3170,0
20230908,144800,75491185,3170,3170,3170,3170,0
20230908,144700,75491185,3170,3170,3170,3170,0
20230908,144600,75491185,3170,3170,3170,3170,0
20230908,144500,75491185,3170,3170,3170,3170,0
20230908,144400,75491185,3170,3170,3170,3170,0
20230908,144300,75491185,3170,3170,3170,3170,100
20230908,144200,75174185,3170,3170,3170,3170,0
20230908,144100,75174185,3170,3170,3170,3170,21
20230908,144000,75107615,3180,3180,3180,3180,0
20230908,143900,75107615,3180,3180,3180,3180,0
20230908,143800,75107615,3180,3180,3180,3180,0
20230908,143700,75107615,3180,3180,3180,3180,0
20230908,143600,75107615,3180,3180,3180,3180,0
20230908,143500,75107615,3180,3180,3180,3180,0
20230908,143400,75107615,3180,3180,3180,3180,0
20230908,143300,75107615,3180,3180,3180,3180,0
20230908,143200,75107615,3180,3180,3180,3180,0
20230908,143100,75107615,3180,3180,3180,3180,0
20230908,143000,75107615,3180,3180,3180,3180,0
20230908,142900,75107615,3180,3180,3180,3180,0
20230908,142800,75107615,3180,3180,3180,3180,0
20230908,142700,75107615,3180,3180,3180,3180,0
20230908,142600,75107615,3180,3180,3180,3180,14
20230908,142500,75063095,3180,3180,3180,3180,0
20230908,142400,75063095,3180,3180,3180,3180,10
20230908,142300,75031295,3180,3180,3180,3180,0
20230908,142200,75031295,3180,3180,3180,3180,0
20230908,142100,75031295,3180,3180,3180,3180,0
20230908,142000,75031295,3180,3180,3180,3180,0
20230908,141900,75031295,3180,3180,3180,3180,0
20230908,141800,75031295,3180,3180,3180,3180,100
20230908,141700,74713295,3170,3170,3170,3170,0
20230908,141600,74713295,3170,3170,3170,3170,0
20230908,141500,74713295,3170,3170,3170,3170,0
20230908,141400,74713295,3170,3170,3170,3170,0
20230908,141300,74713295,3170,3170,3170,3170,0
20230908,141200,74713295,3170,3170,3170,3170,0
20230908,141100,74713295,3170,3170,3170,3170,0
20230908,141000,74713295,3170,3170,3170,3170,50
20230908,140900,74554795,3175,3175,3175,3175,470
20230908,140800,73062545,3180,3180,3180,3180,0
20230908,140700,73062545,3180,3180,3180,3180,0
20230908,140600,73062545,3180,3180,3180,3180,0
20230908,140500,73062545,3180,3180,3180,3180,0
20230908,140400,73062545,3180,3180,3180,3180,0
20230908,140300,73062545,3180,3180,3180,3180,0
20230908,140200,73062545,3180,3180,3180,3180,4
20230908,140100,73049825,3180,3180,3180,3180,0
20230908,140000,73049825,3180,3180,3180,3180,0
20230908,135900,73049825,3180,3170,3180,3170,1196
20230908,135800,69258305,3180,3180,3180,3180,0
20230908,135700,69258305,3180,3180,3180,3180,0
20230908,135600,69258305,3180,3180,3180,3180,0
20230908,135500,69258305,3180,3180,3180,3180,1
20230908,135400,69255125,3180,3180,3180,3180,0
20230908,135300,69255125,3180,3180,3180,3180,0
20230908,135200,69255125,3180,3180,3180,3180,0
20230908,135100,69255125,3180,3180,3180,3180,12
20230908,135000,69216965,3180,3180,3180,3180,0
20230908,134900,69216965,3180,3180,3180,3180,0
20230908,134800,69216965,3180,3180,3180,3180,0
20230908,134700,69216965,3180,3180,3180,3180,0
20230908,134600,69216965,3180,3180,3180,3180,50
20230908,134500,69057965,3180,3180,3180,3180,0
20230908,134400,69057965,3180,3180,3180,3180,0
20230908,134300,69057965,3180,3180,3180,3180,1
20230908,134200,69054785,3175,3175,3175,3175,0
20230908,134100,69054785,3175,3175,3175,3175,2521
20230908,134000,61050610,3175,3175,3175,3175,0
20230908,133900,61050610,3175,3175,3175,3175,0
20230908,133800,61050610,3175,3175,3175,3175,10
20230908,133700,61018860,3170,3170,3170,3170,0
20230908,133600,61018860,3170,3170,3170,3170,0
20230908,133500,61018860,3170,3170,3170,3170,298
20230908,133400,60074200,3175,3175,3175,3175,0
20230908,133300,60074200,3175,3175,3175,3175,160
20230908,133200,59566200,3170,3170,3170,3170,0
20230908,133100,59566200,3170,3170,3170,3170,0
20230908,133000,59566200,3170,3170,3170,3170,0
20230908,132900,59566200,3170,3170,3170,3170,0
20230908,132800,59566200,3170,3170,3170,3170,0
20230908,132700,59566200,3170,3170,3170,3170,0
20230908,132600,59566200,3170,3170,3170,3170,111
20230908,132500,59214330,3175,3175,3175,3175,1
20230908,132400,59211155,3170,3170,3170,3170,208
20230908,132300,58551795,3175,3175,3175,3175,0
20230908,132200,58551795,3175,3175,3175,3175,0
20230908,132100,58551795,3175,3175,3175,3175,0
20230908,132000,58551795,3175,3175,3175,3175,0
20230908,131900,58551795,3175,3175,3175,3175,0
20230908,131800,58551795,3175,3175,3175,3175,0
20230908,131700,58551795,3175,3175,3175,3175,0
20230908,131600,58551795,3175,3175,3175,3175,0
20230908,131500,58551795,3175,3175,3175,3175,0
20230908,131400,58551795,3175,3175,3175,3175,0
20230908,131300,58551795,3175,3175,3175,3175,0
20230908,131200,58551795,3175,3175,3175,3175,0
20230908,131100,58551795,3175,3175,3175,3175,0
20230908,131000,58551795,3175,3175,3175,3175,0
20230908,130900,58551795,3175,3175,3175,3175,0
20230908,130800,58551795,3175,3175,3175,3175,0
20230908,130700,58551795,3175,3175,3175,3175,0
20230908,130600,58551795,3175,3175,3175,3175,0
20230908,130500,58551795,3175,3175,3175,3175,0
20230908,130400,58551795,3175,3175,3175,3175,0
20230908,130300,58551795,3175,3175,3175,3175,0
20230908,130200,58551795,3175,3175,3175,3175,1
20230908,130100,58548620,3170,3170,3170,3170,0
20230908,130000,58548620,3170,3170,3170,3170,106
20230908,125900,58212600,3170,3170,3170,3170,0
20230908,125800,58212600,3170,3170,3170,3170,0
20230908,125700,58212600,3170,3170,3170,3170,1
20230908,125600,58209430,3165,3165,3165,3165,282
20230908,125500,57316900,3170,3170,3170,3170,5
20230908,125400,57301050,3175,3175,3175,3175,0
20230908,125300,57301050,3175,3175,3175,3175,0
20230908,125200,57301050,3175,3175,3175,3175,0
20230908,125100,57301050,3175,3175,3175,3175,0
20230908,125000,57301050,3175,3175,3175,3175,0
20230908,124900,57301050,3175,3175,3175,3175,0
20230908,124800,57301050,3175,3175,3175,3175,0
20230908,124700,57301050,3175,3175,3175,3175,0
20230908,124600,57301050,3175,3175,3175,3175,1
20230908,124500,57297875,3175,3175,3175,3175,0
20230908,124400,57297875,3175,3175,3175,3175,500
20230908,124300,55710375,3175,3175,3175,3175,0
20230908,124200,55710375,3175,3175,3175,3175,0
20230908,124100,55710375,3175,3175,3175,3175,0
20230908,124000,55710375,3175,3175,3175,3175,0
20230908,123900,55710375,3175,3175,3175,3175,0
20230908,123800,55710375,3175,3175,3175,3175,376
20230908,123700,54516575,3175,3175,3175,3175,0
20230908,123600,54516575,3175,3175,3175,3175,0
20230908,123500,54516575,3175,3175,3175,3175,0
20230908,123400,54516575,3175,3175,3175,3175,0
20230908,123300,54516575,3175,3175,3175,3175,0
20230908,123200,54516575,3175,3175,3175,3175,0
20230908,123100,54516575,3175,3175,3175,3175,0
20230908,123000,54516575,3175,3175,3175,3175,444
20230908,122900,53106875,3170,3170,3170,3170,350
20230908,122800,51997375,3175,3175,3175,3175,1
20230908,122700,51994200,3170,3170,3170,3170,300
20230908,122600,51043200,3175,3175,3175,3175,0
20230908,122500,51043200,3175,3175,3175,3175,343
20230908,122400,49954175,3175,3175,3175,3175,1
20230908,122300,49951000,3170,3170,3170,3170,657
20230908,122200,47868310,3170,3170,3170,3170,0
20230908,122100,47868310,3170,3170,3170,3170,0
20230908,122000,47868310,3170,3165,3170,3165,219
20230908,121900,47175170,3165,3165,3165,3165,6
20230908,121800,47156180,3165,3165,3165,3165,0
20230908,121700,47156180,3165,3165,3165,3165,0
20230908,121600,47156180,3165,3165,3165,3165,0
20230908,121500,47156180,3165,3165,3165,3165,20
20230908,121400,47092880,3165,3165,3165,3165,280
20230908,121300,46206680,3165,3165,3165,3165,0
20230908,121200,46206680,3165,3165,3165,3165,0
20230908,121100,46206680,3165,3165,3165,3165,0
20230908,121000,46206680,3165,3165,3165,3165,0
20230908,120900,46206680,3165,3165,3165,3165,0
20230908,120800,46206680,3165,3165,3165,3165,0
20230908,120700,46206680,3165,3165,3165,3165,5
20230908,120600,46190855,3165,3165,3165,3165,100
20230908,120500,45874355,3165,3165,3165,3165,0
20230908,120400,45874355,3165,3165,3165,3165,0
20230908,120300,45874355,3165,3165,3165,3165,0
20230908,120200,45874355,3165,3165,3165,3165,0
20230908,120100,45874355,3165,3165,3165,3165,0
20230908,120000,45874355,3165,3165,3165,3165,0
20230908,115900,45874355,3165,3165,3165,3165,10
20230908,115800,45842705,3160,3160,3160,3160,0
20230908,115700,45842705,3160,3165,3165,3160,199
20230908,115600,45213365,3170,3170,3170,3170,0
20230908,115500,45213365,3170,3170,3170,3170,0
20230908,115400,45213365,3170,3170,3170,3170,0
20230908,115300,45213365,3170,3170,3170,3170,0
20230908,115200,45213365,3170,3170,3170,3170,0
20230908,115100,45213365,3170,3170,3170,3170,0
20230908,115000,45213365,3170,3170,3170,3170,0
20230908,114900,45213365,3170,3170,3170,3170,0
20230908,114800,45213365,3170,3170,3170,3170,0
20230908,114700,45213365,3170,3170,3170,3170,0
20230908,114600,45213365,3170,3170,3170,3170,0
20230908,114500,45213365,3170,3170,3170,3170,0
20230908,114400,45213365,3170,3170,3170,3170,0
20230908,114300,45213365,3170,3170,3170,3170,10
20230908,114200,45181665,3175,3175,3175,3175,0
20230908,114100,45181665,3175,3175,3175,3175,0
20230908,114000,45181665,3175,3175,3175,3175,0
20230908,113900,45181665,3175,3175,3175,3175,0
20230908,113800,45181665,3175,3175,3175,3175,0
20230908,113700,45181665,3175,3175,3175,3175,0
20230908,113600,45181665,3175,3175,3175,3175,2
20230908,113500,45175315,3175,3175,3175,3175,0
20230908,113400,45175315,3175,3165,3175,3165,732
20230908,113300,42857055,3165,3160,3165,3160,684
20230908,113200,40692265,3160,3160,3160,3160,5
20230908,113100,40676465,3160,3160,3160,3160,0
20230908,113000,40676465,3160,3160,3160,3160,5
20230908,112900,40660665,3160,3160,3160,3160,0
20230908,112800,40660665,3160,3160,3160,3160,35
20230908,112700,40550065,3160,3160,3160,3160,0
20230908,112600,40550065,3160,3160,3160,3160,0
20230908,112500,40550065,3160,3160,3160,3160,41
20230908,112400,40420505,3165,3165,3165,3165,171
20230908,112300,39879290,3165,3165,3165,3165,26
20230908,112200,39797000,3160,3160,3160,3160,0
20230908,112100,39797000,3160,3155,3160,3155,337
20230908,112000,38732230,3160,3160,3160,3160,0
20230908,111900,38732230,3160,3160,3160,3160,0
20230908,111800,38732230,3160,3160,3160,3160,1
20230908,111700,38729070,3160,3160,3160,3160,0
20230908,111600,38729070,3160,3160,3160,3160,0
20230908,111500,38729070,3160,3155,3160,3155,5
20230908,111400,38713290,3155,3155,3155,3155,18
20230908,111300,38656500,3150,3150,3150,3150,0
20230908,111200,38656500,3150,3150,3150,3150,0
20230908,111100,38656500,3150,3150,3150,3150,113
20230908,111000,38300550,3160,3160,3160,3160,0
20230908,110900,38300550,3160,3160,3160,3160,0
20230908,110800,38300550,3160,3155,3160,3155,2
20230908,110700,38294235,3155,3155,3155,3155,0
20230908,110600,38294235,3155,3155,3155,3155,0
20230908,110500,38294235,3155,3155,3155,3155,2
20230908,110400,38287925,3155,3155,3155,3155,0
20230908,110300,38287925,3155,3155,3155,3155,74
20230908,110200,38054455,3155,3155,3155,3155,308
20230908,110100,37082715,3155,3155,3155,3155,0
20230908,110000,37082715,3155,3155,3155,3155,0
20230908,105900,37082715,3155,3155,3155,3155,0
20230908,105800,37082715,3155,3155,3155,3155,0
20230908,105700,37082715,3155,3155,3155,3155,0
20230908,105600,37082715,3155,3155,3155,3155,0
20230908,105500,37082715,3155,3155,3155,3155,0
20230908,105400,37082715,3155,3155,3155,3155,0
20230908,105300,37082715,3155,3155,3155,3155,0
20230908,105200,37082715,3155,3155,3155,3155,0
20230908,105100,37082715,3155,3155,3155,3155,0
20230908,105000,37082715,3155,3155,3155,3155,0
20230908,104900,37082715,3155,3155,3155,3155,0
20230908,104800,37082715,3155,3155,3155,3155,0
20230908,104700,37082715,3155,3155,3155,3155,5
20230908,104600,37066940,3160,3160,3160,3160,0
20230908,104500,37066940,3160,3160,3160,3160,0
20230908,104400,37066940,3160,3160,3160,3160,0
20230908,104300,37066940,3160,3160,3160,3160,1
20230908,104200,37063780,3165,3165,3165,3165,140
20230908,104100,36620680,3165,3165,3165,3165,140
20230908,104000,36177580,3165,3165,3165,3165,2
20230908,103900,36171250,3165,3165,3165,3165,0
20230908,103800,36171250,3165,3165,3165,3165,0
20230908,103700,36171250,3165,3165,3165,3165,1
20230908,103600,36168085,3165,3165,3165,3165,3
20230908,103500,36158590,3165,3165,3165,3165,0
20230908,103400,36158590,3165,3165,3165,3165,0
20230908,103300,36158590,3165,3165,3165,3165,0
20230908,103200,36158590,3165,3165,3165,3165,0
20230908,103100,36158590,3165,3165,3165,3165,0
20230908,103000,36158590,3165,3165,3165,3165,0
20230908,102900,36158590,3165,3165,3165,3165,0
20230908,102800,36158590,3165,3165,3165,3165,0
20230908,102700,36158590,3165,3165,3165,3165,119
20230908,102600,35781955,3165,3165,3165,3165,0
20230908,102500,35781955,3165,3165,3165,3165,0
20230908,102400,35781955,3165,3165,3165,3165,0
20230908,102300,35781955,3165,3165,3165,3165,1
20230908,102200,35778790,3165,3165,3165,3165,0
20230908,102100,35778790,3165,3165,3165,3165,0
20230908,102000,35778790,3165,3165,3165,3165,3
20230908,101900,35769295,3160,3160,3160,3160,0
20230908,101800,35769295,3160,3160,3160,3160,1184
20230908,101700,32027855,3160,3160,3160,3160,0
20230908,101600,32027855,3160,3160,3160,3160,50
20230908,101500,31869855,3155,3155,3155,3155,20
20230908,101400,31806755,3160,3160,3160,3160,1
20230908,101300,31803595,3160,3160,3160,3160,0
20230908,101200,31803595,3160,3160,3160,3160,0
20230908,101100,31803595,3160,3155,3160,3155,3
20230908,101000,31794120,3150,3150,3150,3150,200
20230908,100900,31164120,3145,3145,3145,3145,0
20230908,100800,31164120,3145,3145,3145,3145,0
20230908,100700,31164120,3145,3145,3145,3145,0
20230908,100600,31164120,3145,3145,3145,3145,0
20230908,100500,31164120,3145,3145,3145,3145,0
20230908,100400,31164120,3145,3145,3145,3145,0
20230908,100300,31164120,3145,3145,3145,3145,0
20230908,100200,31164120,3145,3145,3145,3145,0
20230908,100100,31164120,3145,3145,3145,3145,0
20230908,100000,31164120,3145,3145,3145,3145,0
20230908,095900,31164120,3145,3145,3145,3145,16
20230908,095800,31113800,3145,3145,3145,3145,0
20230908,095700,31113800,3145,3145,3145,3145,0
20230908,095600,31113800,3145,3145,3145,3145,0
20230908,095500,31113800,3145,3145,3145,3145,4
20230908,095400,31101220,3145,3145,3145,3145,0
20230908,095300,31101220,3145,3145,3145,3145,0
20230908,095200,31101220,3145,3145,3145,3145,373
20230908,095100,29928135,3160,3160,3160,3160,3
20230908,095000,29918655,3160,3160,3160,3160,0
20230908,094900,29918655,3160,3160,3160,3160,0
20230908,094800,29918655,3160,3145,3160,3145,13
20230908,094700,29877755,3145,3145,3145,3145,0
20230908,094600,29877755,3145,3145,3145,3145,0
20230908,094500,29877755,3145,3145,3145,3145,0
20230908,094400,29877755,3145,3145,3145,3145,0
20230908,094300,29877755,3145,3145,3145,3145,0
20230908,094200,29877755,3145,3145,3145,3145,0
20230908,094100,29877755,3145,3145,3145,3145,628
20230908,094000,27902695,3140,3140,3140,3140,10
20230908,093900,27871295,3140,3160,3160,3140,501
20230908,093800,26288155,3160,3160,3160,3160,0
20230908,093700,26288155,3160,3160,3160,3160,0
20230908,093600,26288155,3160,3160,3160,3160,0
20230908,093500,26288155,3160,3160,3160,3160,0
20230908,093400,26288155,3160,3160,3160,3160,0
20230908,093300,26288155,3160,3160,3160,3160,2
20230908,093200,26281835,3145,3145,3145,3145,329
20230908,093100,25247130,3145,3145,3145,3145,20
20230908,093000,25184230,3145,3145,3145,3140,1993
20230908,092900,18923295,3145,3145,3145,3145,0
20230908,092800,18923295,3145,3145,3145,3145,1
20230908,092700,18920150,3145,3145,3145,3145,996
20230908,092600,15787730,3145,3150,3150,3145,169
20230908,092500,15255430,3150,3150,3150,3150,100
20230908,092400,14940430,3150,3150,3150,3150,100
20230908,092300,14625430,3155,3155,3155,3155,1064
20230908,092200,11268510,3160,3160,3160,3160,0
20230908,092100,11268510,3160,3160,3160,3160,0
20230908,092000,11268510,3160,3160,3160,3160,0
20230908,091900,11268510,3160,3160,3160,3160,0
20230908,091800,11268510,3160,3160,3160,3160,0
20230908,091700,11268510,3160,3160,3160,3160,0
20230908,091600,11268510,3160,3160,3160,3160,264
20230908,091500,10434270,3165,3165,3165,3165,0
20230908,091400,10434270,3165,3165,3165,3165,1
20230908,091300,10431105,3160,3160,3160,3160,0
20230908,091200,10431105,3160,3165,3165,3160,222
20230908,091100,9729085,3165,3165,3165,3165,0
20230908,091000,9729085,3165,3165,3165,3165,0
20230908,090900,9729085,3165,3165,3165,3165,0
20230908,090800,9729085,3165,3165,3165,3165,1
20230908,090700,9725920,3160,3160,3160,3160,0
20230908,090600,9725920,3160,3160,3160,3160,99
20230908,090500,9413080,3150,3160,3160,3150,275
20230908,090400,8544765,3155,3155,3155,3155,0
20230908,090300,8544765,3155,3155,3155,3155,77
20230908,090200,8301830,3155,3155,3155,3155,150
20230908,090100,7828580,3145,3145,3145,3145,1938
20230908,090000,1733570,3145,3140,3145,3140,552