KissMeData/065950/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,193000,297609845,2910,2910,2910,2910,5096
20230908,192900,297609845,2910,2910,2910,2910,0
20230908,192800,297609845,2910,2910,2910,2910,0
20230908,192700,297609845,2910,2910,2910,2910,0
20230908,192600,297609845,2910,2910,2910,2910,0
20230908,192500,297609845,2910,2910,2910,2910,0
20230908,192400,297609845,2910,2910,2910,2910,0
20230908,192300,297609845,2910,2910,2910,2910,0
20230908,192200,297609845,2910,2910,2910,2910,0
20230908,192100,297609845,2910,2910,2910,2910,0
20230908,192000,297609845,2910,2910,2910,2910,0
20230908,191900,297609845,2910,2910,2910,2910,0
20230908,191800,297609845,2910,2910,2910,2910,0
20230908,191700,297609845,2910,2910,2910,2910,0
20230908,191600,297609845,2910,2910,2910,2910,0
20230908,191500,297609845,2910,2910,2910,2910,0
20230908,191400,297609845,2910,2910,2910,2910,0
20230908,191300,297609845,2910,2910,2910,2910,0
20230908,191200,297609845,2910,2910,2910,2910,0
20230908,191100,297609845,2910,2910,2910,2910,0
20230908,191000,297609845,2910,2910,2910,2910,0
20230908,190900,297609845,2910,2910,2910,2910,0
20230908,190800,297609845,2910,2910,2910,2910,0
20230908,190700,297609845,2910,2910,2910,2910,0
20230908,190600,297609845,2910,2910,2910,2910,0
20230908,190500,297609845,2910,2910,2910,2910,0
20230908,190400,297609845,2910,2910,2910,2910,0
20230908,190300,297609845,2910,2910,2910,2910,0
20230908,190200,297609845,2910,2910,2910,2910,0
20230908,190100,297609845,2910,2910,2910,2910,0
20230908,190000,297609845,2910,2910,2910,2910,5096
20230908,185900,297609845,2910,2910,2910,2910,0
20230908,185800,297609845,2910,2910,2910,2910,0
20230908,185700,297609845,2910,2910,2910,2910,0
20230908,185600,297609845,2910,2910,2910,2910,0
20230908,185500,297609845,2910,2910,2910,2910,0
20230908,185400,297609845,2910,2910,2910,2910,0
20230908,185300,297609845,2910,2910,2910,2910,0
20230908,185200,297609845,2910,2910,2910,2910,0
20230908,185100,297609845,2910,2910,2910,2910,0
20230908,185000,297609845,2910,2910,2910,2910,0
20230908,184900,297609845,2910,2910,2910,2910,0
20230908,184800,297609845,2910,2910,2910,2910,0
20230908,184700,297609845,2910,2910,2910,2910,0
20230908,184600,297609845,2910,2910,2910,2910,0
20230908,184500,297609845,2910,2910,2910,2910,0
20230908,184400,297609845,2910,2910,2910,2910,0
20230908,184300,297609845,2910,2910,2910,2910,0
20230908,184200,297609845,2910,2910,2910,2910,0
20230908,184100,297609845,2910,2910,2910,2910,0
20230908,184000,297609845,2910,2910,2910,2910,0
20230908,183900,297609845,2910,2910,2910,2910,0
20230908,183800,297609845,2910,2910,2910,2910,0
20230908,183700,297609845,2910,2910,2910,2910,0
20230908,183600,297609845,2910,2910,2910,2910,0
20230908,183500,297609845,2910,2910,2910,2910,0
20230908,183400,297609845,2910,2910,2910,2910,0
20230908,183300,297609845,2910,2910,2910,2910,0
20230908,183200,297609845,2910,2910,2910,2910,0
20230908,183100,297609845,2910,2910,2910,2910,0
20230908,183000,297609845,2910,2910,2910,2910,5096
20230908,182900,297609845,2910,2910,2910,2910,0
20230908,182800,297609845,2910,2910,2910,2910,0
20230908,182700,297609845,2910,2910,2910,2910,0
20230908,182600,297609845,2910,2910,2910,2910,0
20230908,182500,297609845,2910,2910,2910,2910,0
20230908,182400,297609845,2910,2910,2910,2910,0
20230908,182300,297609845,2910,2910,2910,2910,0
20230908,182200,297609845,2910,2910,2910,2910,0
20230908,182100,297609845,2910,2910,2910,2910,0
20230908,182000,297609845,2910,2910,2910,2910,0
20230908,181900,297609845,2910,2910,2910,2910,0
20230908,181800,297609845,2910,2910,2910,2910,0
20230908,181700,297609845,2910,2910,2910,2910,0
20230908,181600,297609845,2910,2910,2910,2910,0
20230908,181500,297609845,2910,2910,2910,2910,0
20230908,181400,297609845,2910,2910,2910,2910,0
20230908,181300,297609845,2910,2910,2910,2910,0
20230908,181200,297609845,2910,2910,2910,2910,0
20230908,181100,297609845,2910,2910,2910,2910,0
20230908,181000,297609845,2910,2910,2910,2910,0
20230908,180900,297609845,2910,2910,2910,2910,0
20230908,180800,297609845,2910,2910,2910,2910,0
20230908,180700,297609845,2910,2910,2910,2910,0
20230908,180600,297609845,2910,2910,2910,2910,0
20230908,180500,297609845,2910,2910,2910,2910,0
20230908,180400,297609845,2910,2910,2910,2910,0
20230908,180300,297609845,2910,2910,2910,2910,0
20230908,180200,297609845,2910,2910,2910,2910,0
20230908,180100,297609845,2910,2910,2910,2910,0
20230908,180000,297609845,2910,2910,2910,2910,5096
20230908,175900,297609845,2910,2910,2910,2910,0
20230908,175800,297609845,2910,2910,2910,2910,0
20230908,175700,297609845,2910,2910,2910,2910,0
20230908,175600,297609845,2910,2910,2910,2910,0
20230908,175500,297609845,2910,2910,2910,2910,0
20230908,175400,297609845,2910,2910,2910,2910,0
20230908,175300,297609845,2910,2910,2910,2910,0
20230908,175200,297609845,2910,2910,2910,2910,0
20230908,175100,297609845,2910,2910,2910,2910,0
20230908,175000,297609845,2910,2910,2910,2910,0
20230908,174900,297609845,2910,2910,2910,2910,0
20230908,174800,297609845,2910,2910,2910,2910,0
20230908,174700,297609845,2910,2910,2910,2910,0
20230908,174600,297609845,2910,2910,2910,2910,0
20230908,174500,297609845,2910,2910,2910,2910,0
20230908,174400,297609845,2910,2910,2910,2910,0
20230908,174300,297609845,2910,2910,2910,2910,0
20230908,174200,297609845,2910,2910,2910,2910,0
20230908,174100,297609845,2910,2910,2910,2910,0
20230908,174000,297609845,2910,2910,2910,2910,0
20230908,173900,297609845,2910,2910,2910,2910,0
20230908,173800,297609845,2910,2910,2910,2910,0
20230908,173700,297609845,2910,2910,2910,2910,0
20230908,173600,297609845,2910,2910,2910,2910,0
20230908,173500,297609845,2910,2910,2910,2910,0
20230908,173400,297609845,2910,2910,2910,2910,0
20230908,173300,297609845,2910,2910,2910,2910,0
20230908,173200,297609845,2910,2910,2910,2910,0
20230908,173100,297609845,2910,2910,2910,2910,0
20230908,173000,297609845,2910,2910,2910,2910,5096
20230908,172900,297609845,2910,2910,2910,2910,0
20230908,172800,297609845,2910,2910,2910,2910,0
20230908,172700,297609845,2910,2910,2910,2910,0
20230908,172600,297609845,2910,2910,2910,2910,0
20230908,172500,297609845,2910,2910,2910,2910,0
20230908,172400,297609845,2910,2910,2910,2910,0
20230908,172300,297609845,2910,2910,2910,2910,0
20230908,172200,297609845,2910,2910,2910,2910,0
20230908,172100,297609845,2910,2910,2910,2910,0
20230908,172000,297609845,2910,2910,2910,2910,0
20230908,171900,297609845,2910,2910,2910,2910,0
20230908,171800,297609845,2910,2910,2910,2910,0
20230908,171700,297609845,2910,2910,2910,2910,0
20230908,171600,297609845,2910,2910,2910,2910,0
20230908,171500,297609845,2910,2910,2910,2910,0
20230908,171400,297609845,2910,2910,2910,2910,0
20230908,171300,297609845,2910,2910,2910,2910,0
20230908,171200,297609845,2910,2910,2910,2910,0
20230908,171100,297609845,2910,2910,2910,2910,0
20230908,171000,297609845,2910,2910,2910,2910,0
20230908,170900,297609845,2910,2910,2910,2910,0
20230908,170800,297609845,2910,2910,2910,2910,0
20230908,170700,297609845,2910,2910,2910,2910,0
20230908,170600,297609845,2910,2910,2910,2910,0
20230908,170500,297609845,2910,2910,2910,2910,0
20230908,170400,297609845,2910,2910,2910,2910,0
20230908,170300,297609845,2910,2910,2910,2910,0
20230908,170200,297609845,2910,2910,2910,2910,0
20230908,170100,297609845,2910,2910,2910,2910,0
20230908,170000,297609845,2910,2910,2910,2910,5096
20230908,165900,297609845,2910,2910,2910,2910,0
20230908,165800,297609845,2910,2910,2910,2910,0
20230908,165700,297609845,2910,2910,2910,2910,0
20230908,165600,297609845,2910,2910,2910,2910,0
20230908,165500,297609845,2910,2910,2910,2910,0
20230908,165400,297609845,2910,2910,2910,2910,0
20230908,165300,297609845,2910,2910,2910,2910,0
20230908,165200,297609845,2910,2910,2910,2910,0
20230908,165100,297609845,2910,2910,2910,2910,0
20230908,165000,297609845,2910,2910,2910,2910,0
20230908,164900,297609845,2910,2910,2910,2910,0
20230908,164800,297609845,2910,2910,2910,2910,0
20230908,164700,297609845,2910,2910,2910,2910,0
20230908,164600,297609845,2910,2910,2910,2910,0
20230908,164500,297609845,2910,2910,2910,2910,0
20230908,164400,297609845,2910,2910,2910,2910,0
20230908,164300,297609845,2910,2910,2910,2910,0
20230908,164200,297609845,2910,2910,2910,2910,0
20230908,164100,297609845,2910,2910,2910,2910,0
20230908,164000,297609845,2910,2910,2910,2910,0
20230908,163900,297609845,2910,2910,2910,2910,0
20230908,163800,297609845,2910,2910,2910,2910,0
20230908,163700,297609845,2910,2910,2910,2910,0
20230908,163600,297609845,2910,2910,2910,2910,0
20230908,163500,297609845,2910,2910,2910,2910,0
20230908,163400,297609845,2910,2910,2910,2910,0
20230908,163300,297609845,2910,2910,2910,2910,0
20230908,163200,297609845,2910,2910,2910,2910,0
20230908,163100,297609845,2910,2910,2910,2910,0
20230908,163000,297609845,2910,2910,2910,2910,5096
20230908,162900,297609845,2910,2910,2910,2910,0
20230908,162800,297609845,2910,2910,2910,2910,0
20230908,162700,297609845,2910,2910,2910,2910,0
20230908,162600,297609845,2910,2910,2910,2910,0
20230908,162500,297609845,2910,2910,2910,2910,0
20230908,162400,297609845,2910,2910,2910,2910,0
20230908,162300,297609845,2910,2910,2910,2910,0
20230908,162200,297609845,2910,2910,2910,2910,0
20230908,162100,297609845,2910,2910,2910,2910,0
20230908,162000,297609845,2910,2910,2910,2910,0
20230908,161900,297609845,2910,2910,2910,2910,0
20230908,161800,297609845,2910,2910,2910,2910,0
20230908,161700,297609845,2910,2910,2910,2910,0
20230908,161600,297609845,2910,2910,2910,2910,0
20230908,161500,297609845,2910,2910,2910,2910,0
20230908,161400,297609845,2910,2910,2910,2910,0
20230908,161300,297609845,2910,2910,2910,2910,0
20230908,161200,297609845,2910,2910,2910,2910,0
20230908,161100,297609845,2910,2910,2910,2910,0
20230908,161000,297609845,2910,2910,2910,2910,0
20230908,160900,297609845,2910,2910,2910,2910,0
20230908,160800,297609845,2910,2910,2910,2910,0
20230908,160700,297609845,2910,2910,2910,2910,0
20230908,160600,297609845,2910,2910,2910,2910,0
20230908,160500,297609845,2910,2910,2910,2910,0
20230908,160400,297609845,2910,2910,2910,2910,0
20230908,160300,297609845,2910,2910,2910,2910,0
20230908,160200,297609845,2910,2910,2910,2910,0
20230908,160100,297609845,2910,2910,2910,2910,0
20230908,160000,297609845,2910,2910,2910,2910,5096
20230908,155900,297609845,2910,2910,2910,2910,0
20230908,155800,297609845,2910,2910,2910,2910,0
20230908,155700,297609845,2910,2910,2910,2910,0
20230908,155600,297609845,2910,2910,2910,2910,0
20230908,155500,297609845,2910,2910,2910,2910,0
20230908,155400,297609845,2910,2910,2910,2910,0
20230908,155300,297609845,2910,2910,2910,2910,0
20230908,155200,297609845,2910,2910,2910,2910,0
20230908,155100,297609845,2910,2910,2910,2910,0
20230908,155000,297609845,2910,2910,2910,2910,0
20230908,154900,297609845,2910,2910,2910,2910,0
20230908,154800,297609845,2910,2910,2910,2910,0
20230908,154700,297609845,2910,2910,2910,2910,0
20230908,154600,297609845,2910,2910,2910,2910,0
20230908,154500,297609845,2910,2910,2910,2910,0
20230908,154400,297609845,2910,2910,2910,2910,0
20230908,154300,297609845,2910,2910,2910,2910,0
20230908,154200,297609845,2910,2910,2910,2910,0
20230908,154100,297609845,2910,2910,2910,2910,0
20230908,154000,297609845,2910,2910,2910,2910,0
20230908,153900,297609845,2910,2910,2910,2910,0
20230908,153800,297609845,2910,2910,2910,2910,0
20230908,153700,297609845,2910,2910,2910,2910,0
20230908,153600,297609845,2910,2910,2910,2910,0
20230908,153500,297609845,2910,2910,2910,2910,0
20230908,153400,297609845,2910,2910,2910,2910,0
20230908,153300,297609845,2910,2910,2910,2910,0
20230908,153200,297609845,2910,2910,2910,2910,0
20230908,153100,297609845,2910,2910,2910,2910,0
20230908,153000,297609845,2910,2910,2910,2910,10192
20230908,152900,282780485,2885,2885,2885,2885,0
20230908,152800,282780485,2885,2885,2885,2885,0
20230908,152700,282780485,2885,2885,2885,2885,0
20230908,152600,282780485,2885,2885,2885,2885,0
20230908,152500,282780485,2885,2885,2885,2885,0
20230908,152400,282780485,2885,2885,2885,2885,0
20230908,152300,282780485,2885,2885,2885,2885,0
20230908,152200,282780485,2885,2885,2885,2885,0
20230908,152100,282780485,2885,2885,2885,2885,0
20230908,152000,282780485,2885,2885,2885,2885,0
20230908,151900,282780485,2885,2885,2885,2885,579
20230908,151800,281110070,2885,2885,2885,2885,300
20230908,151700,280244570,2900,2900,2900,2900,1
20230908,151600,280241670,2900,2900,2900,2900,0
20230908,151500,280241670,2900,2910,2910,2900,101
20230908,151400,279948760,2900,2900,2900,2900,206
20230908,151300,279351360,2900,2900,2900,2900,0
20230908,151200,279351360,2900,2900,2900,2900,100
20230908,151100,279061360,2905,2905,2905,2905,0
20230908,151000,279061360,2905,2905,2905,2905,70
20230908,150900,278858010,2905,2905,2905,2905,414
20230908,150800,277655340,2910,2905,2910,2900,657
20230908,150700,275749250,2905,2905,2905,2905,2
20230908,150600,275743440,2905,2905,2905,2905,1
20230908,150500,275740535,2900,2900,2900,2900,1000
20230908,150400,272840535,2905,2905,2905,2905,2
20230908,150300,272834725,2900,2900,2900,2900,0
20230908,150200,272834725,2900,2900,2900,2900,550
20230908,150100,271239725,2905,2905,2905,2905,0
20230908,150000,271239725,2905,2905,2905,2905,1
20230908,145900,271236820,2900,2900,2900,2900,704
20230908,145800,269195220,2900,2900,2900,2900,0
20230908,145700,269195220,2900,2900,2900,2900,5
20230908,145600,269180720,2895,2895,2900,2890,3485
20230908,145500,259106005,2895,2895,2895,2895,0
20230908,145400,259106005,2895,2895,2895,2895,6
20230908,145300,259088635,2900,2900,2900,2900,0
20230908,145200,259088635,2900,2900,2900,2900,0
20230908,145100,259088635,2900,2900,2900,2900,12
20230908,145000,259053835,2895,2900,2900,2895,1734
20230908,144900,254026345,2905,2905,2905,2905,10
20230908,144800,253997295,2905,2905,2905,2905,0
20230908,144700,253997295,2905,2905,2905,2905,4
20230908,144600,253985675,2905,2910,2910,2905,268
20230908,144500,253207125,2905,2910,2910,2905,120
20230908,144400,252858425,2910,2910,2910,2910,4
20230908,144300,252846785,2910,2910,2910,2910,4
20230908,144200,252835145,2910,2910,2910,2910,0
20230908,144100,252835145,2910,2910,2910,2910,2
20230908,144000,252829325,2910,2910,2910,2910,0
20230908,143900,252829325,2910,2910,2910,2910,0
20230908,143800,252829325,2910,2910,2910,2910,0
20230908,143700,252829325,2910,2910,2910,2910,1946
20230908,143600,247166465,2910,2905,2910,2905,1270
20230908,143500,243476740,2905,2905,2905,2905,0
20230908,143400,243476740,2905,2905,2905,2905,522
20230908,143300,241960330,2900,2900,2900,2900,3
20230908,143200,241951630,2900,2900,2900,2900,2
20230908,143100,241945830,2905,2905,2905,2905,0
20230908,143000,241945830,2905,2905,2905,2905,2
20230908,142900,241940020,2900,2900,2900,2900,5
20230908,142800,241925520,2900,2905,2905,2900,3
20230908,142700,241916815,2900,2900,2900,2900,0
20230908,142600,241916815,2900,2905,2905,2900,36
20230908,142500,241812240,2900,2900,2900,2900,0
20230908,142400,241812240,2900,2900,2900,2900,852
20230908,142300,239341440,2905,2905,2905,2905,1337
20230908,142200,235457455,2895,2895,2895,2895,0
20230908,142100,235457455,2895,2895,2895,2895,0
20230908,142000,235457455,2895,2900,2900,2895,496
20230908,141900,234019090,2905,2905,2905,2905,272
20230908,141800,233228930,2900,2900,2900,2900,311
20230908,141700,232327030,2900,2900,2900,2900,500
20230908,141600,230877030,2900,2900,2900,2900,100
20230908,141500,230587030,2900,2900,2900,2900,319
20230908,141400,229661930,2900,2900,2900,2900,0
20230908,141300,229661930,2900,2900,2900,2900,0
20230908,141200,229661930,2900,2900,2900,2900,100
20230908,141100,229371930,2900,2900,2900,2900,354
20230908,141000,228345330,2900,2895,2900,2895,1002
20230908,140900,225439540,2895,2895,2895,2895,100
20230908,140800,225150040,2895,2895,2895,2895,0
20230908,140700,225150040,2895,2895,2895,2895,0
20230908,140600,225150040,2895,2895,2895,2895,348
20230908,140500,224142580,2895,2895,2895,2895,762
20230908,140400,221936590,2895,2895,2895,2895,440
20230908,140300,220662790,2890,2890,2890,2890,0
20230908,140200,220662790,2890,2890,2890,2890,500
20230908,140100,219217790,2890,2890,2890,2890,4
20230908,140000,219206230,2890,2890,2890,2890,2
20230908,135900,219200450,2890,2890,2890,2890,10
20230908,135800,219171550,2890,2890,2890,2890,0
20230908,135700,219171550,2890,2890,2890,2890,0
20230908,135600,219171550,2890,2890,2890,2890,0
20230908,135500,219171550,2890,2890,2890,2890,0
20230908,135400,219171550,2890,2890,2890,2890,304
20230908,135300,218292990,2890,2890,2890,2890,4
20230908,135200,218281430,2890,2890,2890,2890,3
20230908,135100,218272760,2880,2880,2880,2880,11
20230908,135000,218241080,2890,2890,2890,2890,200
20230908,134900,217663080,2880,2880,2880,2880,19
20230908,134800,217608360,2890,2890,2890,2890,1
20230908,134700,217605470,2880,2880,2880,2880,12
20230908,134600,217570910,2880,2885,2885,2880,501
20230908,134500,216125530,2895,2885,2895,2885,1003
20230908,134400,213230355,2890,2890,2890,2890,0
20230908,134300,213230355,2890,2885,2890,2885,3
20230908,134200,213221690,2885,2885,2885,2885,0
20230908,134100,213221690,2885,2885,2885,2885,0
20230908,134000,213221690,2885,2885,2885,2885,67
20230908,133900,213028395,2885,2885,2885,2885,0
20230908,133800,213028395,2885,2885,2885,2885,210
20230908,133700,212422545,2885,2885,2885,2885,0
20230908,133600,212422545,2885,2885,2885,2885,225
20230908,133500,211773420,2890,2890,2890,2890,216
20230908,133400,211149180,2900,2900,2900,2900,0
20230908,133300,211149180,2900,2900,2900,2900,7
20230908,133200,211128880,2900,2900,2900,2900,0
20230908,133100,211128880,2900,2890,2900,2890,1187
20230908,133000,207695510,2890,2890,2890,2890,0
20230908,132900,207695510,2890,2890,2890,2890,0
20230908,132800,207695510,2890,2885,2890,2885,1201
20230908,132700,204230620,2885,2885,2885,2885,0
20230908,132600,204230620,2885,2885,2885,2885,0
20230908,132500,204230620,2885,2885,2885,2885,2
20230908,132400,204224850,2885,2885,2885,2885,2
20230908,132300,204219080,2880,2880,2880,2880,0
20230908,132200,204219080,2880,2880,2880,2880,0
20230908,132100,204219080,2880,2880,2880,2880,763
20230908,132000,202021640,2875,2875,2875,2875,10
20230908,131900,201992890,2875,2875,2875,2870,3105
20230908,131800,193078815,2875,2875,2875,2875,300
20230908,131700,192216315,2880,2880,2880,2880,40
20230908,131600,192101115,2880,2880,2880,2880,55
20230908,131500,191942715,2885,2885,2885,2885,1
20230908,131400,191939830,2885,2885,2885,2885,3
20230908,131300,191931175,2875,2875,2875,2875,0
20230908,131200,191931175,2875,2875,2875,2875,0
20230908,131100,191931175,2875,2875,2875,2875,178
20230908,131000,191419425,2875,2875,2875,2875,390
20230908,130900,190298175,2885,2885,2885,2885,0
20230908,130800,190298175,2885,2885,2885,2885,2
20230908,130700,190292405,2880,2880,2880,2880,752
20230908,130600,188126645,2880,2880,2880,2880,372
20230908,130500,187055285,2885,2885,2885,2885,0
20230908,130400,187055285,2885,2885,2885,2885,132
20230908,130300,186674465,2885,2885,2885,2885,17
20230908,130200,186625420,2885,2880,2885,2880,20
20230908,130100,186567810,2885,2885,2885,2885,0
20230908,130000,186567810,2885,2885,2885,2885,0
20230908,125900,186567810,2885,2885,2885,2885,0
20230908,125800,186567810,2885,2885,2885,2885,0
20230908,125700,186567810,2885,2885,2885,2885,0
20230908,125600,186567810,2885,2885,2885,2875,3102
20230908,125500,177641990,2885,2885,2885,2885,840
20230908,125400,175218590,2880,2880,2880,2880,423
20230908,125300,174000350,2885,2885,2885,2875,2172
20230908,125200,167745925,2900,2900,2900,2900,0
20230908,125100,167745925,2900,2900,2900,2900,200
20230908,125000,167165925,2900,2900,2900,2900,0
20230908,124900,167165925,2900,2900,2900,2900,0
20230908,124800,167165925,2900,2890,2900,2890,827
20230908,124700,164773640,2890,2890,2890,2890,0
20230908,124600,164773640,2890,2890,2890,2890,0
20230908,124500,164773640,2890,2890,2890,2890,2
20230908,124400,164767860,2880,2875,2890,2875,1001
20230908,124300,161885890,2875,2875,2875,2875,0
20230908,124200,161885890,2875,2875,2875,2875,0
20230908,124100,161885890,2875,2875,2875,2875,60
20230908,124000,161713390,2890,2890,2890,2890,0
20230908,123900,161713390,2890,2890,2890,2890,0
20230908,123800,161713390,2890,2875,2890,2875,3999
20230908,123700,150178900,2875,2875,2875,2875,0
20230908,123600,150178900,2875,2875,2875,2875,30
20230908,123500,150092650,2875,2875,2875,2875,0
20230908,123400,150092650,2875,2875,2875,2870,641
20230908,123300,148250775,2875,2875,2875,2875,2
20230908,123200,148245025,2870,2870,2870,2870,102
20230908,123100,147952285,2870,2870,2870,2870,1000
20230908,123000,145082285,2880,2880,2880,2880,0
20230908,122900,145082285,2880,2880,2880,2880,108
20230908,122800,144771245,2880,2880,2880,2880,0
20230908,122700,144771245,2880,2880,2880,2880,0
20230908,122600,144771245,2880,2880,2880,2880,0
20230908,122500,144771245,2880,2880,2880,2880,0
20230908,122400,144771245,2880,2880,2880,2880,0
20230908,122300,144771245,2880,2880,2880,2880,4
20230908,122200,144759725,2880,2880,2880,2880,0
20230908,122100,144759725,2880,2880,2880,2880,0
20230908,122000,144759725,2880,2880,2880,2880,0
20230908,121900,144759725,2880,2880,2880,2880,0
20230908,121800,144759725,2880,2880,2880,2880,30
20230908,121700,144673325,2880,2880,2880,2880,0
20230908,121600,144673325,2880,2880,2880,2880,60
20230908,121500,144500525,2880,2880,2880,2880,0
20230908,121400,144500525,2880,2880,2880,2880,188
20230908,121300,143959085,2875,2875,2875,2875,0
20230908,121200,143959085,2875,2875,2875,2875,0
20230908,121100,143959085,2875,2875,2875,2875,209
20230908,121000,143358210,2880,2880,2880,2880,0
20230908,120900,143358210,2880,2880,2880,2880,139
20230908,120800,142957890,2885,2885,2885,2885,5
20230908,120700,142943465,2885,2885,2885,2885,0
20230908,120600,142943465,2885,2885,2885,2885,0
20230908,120500,142943465,2885,2885,2885,2885,328
20230908,120400,141997185,2885,2880,2885,2880,808
20230908,120300,139668690,2880,2880,2880,2880,0
20230908,120200,139668690,2880,2880,2880,2880,27
20230908,120100,139590930,2880,2880,2880,2880,0
20230908,120000,139590930,2880,2880,2880,2880,1
20230908,115900,139588050,2880,2880,2880,2880,0
20230908,115800,139588050,2880,2880,2880,2880,0
20230908,115700,139588050,2880,2880,2880,2880,0
20230908,115600,139588050,2880,2880,2880,2880,1
20230908,115500,139585170,2880,2880,2880,2880,0
20230908,115400,139585170,2880,2880,2880,2880,0
20230908,115300,139585170,2880,2880,2880,2880,2
20230908,115200,139579410,2880,2870,2880,2870,22
20230908,115100,139516250,2870,2870,2870,2870,326
20230908,115000,138580630,2880,2880,2880,2880,0
20230908,114900,138580630,2880,2880,2880,2880,300
20230908,114800,137716630,2880,2880,2880,2880,0
20230908,114700,137716630,2880,2880,2880,2880,2
20230908,114600,137710870,2875,2875,2875,2875,542
20230908,114500,136152620,2880,2880,2880,2880,18
20230908,114400,136100780,2880,2880,2880,2880,22
20230908,114300,136037420,2875,2875,2875,2875,0
20230908,114200,136037420,2875,2875,2875,2875,0
20230908,114100,136037420,2875,2875,2875,2875,0
20230908,114000,136037420,2875,2875,2875,2875,0
20230908,113900,136037420,2875,2875,2875,2875,0
20230908,113800,136037420,2875,2875,2875,2875,1
20230908,113700,136034545,2880,2880,2880,2880,2
20230908,113600,136028785,2880,2880,2880,2880,0
20230908,113500,136028785,2880,2880,2880,2880,0
20230908,113400,136028785,2880,2880,2880,2880,0
20230908,113300,136028785,2880,2880,2880,2880,0
20230908,113200,136028785,2880,2880,2880,2880,2
20230908,113100,136023025,2880,2880,2880,2880,0
20230908,113000,136023025,2880,2880,2880,2880,347
20230908,112900,135023665,2880,2880,2880,2880,0
20230908,112800,135023665,2880,2880,2880,2880,2
20230908,112700,135017905,2880,2875,2880,2875,1004
20230908,112600,132130220,2870,2870,2870,2870,0
20230908,112500,132130220,2870,2865,2870,2865,4878
20230908,112400,118149500,2860,2860,2860,2860,4429
20230908,112300,105482560,2860,2860,2860,2860,0
20230908,112200,105482560,2860,2860,2860,2860,0
20230908,112100,105482560,2860,2865,2865,2860,2018
20230908,112000,99710980,2865,2865,2865,2865,2302
20230908,111900,93115750,2865,2865,2865,2865,0
20230908,111800,93115750,2865,2865,2865,2865,0
20230908,111700,93115750,2865,2865,2865,2865,0
20230908,111600,93115750,2865,2865,2865,2865,435
20230908,111500,91869475,2875,2875,2875,2875,1
20230908,111400,91866600,2865,2865,2865,2865,300
20230908,111300,91007100,2865,2865,2865,2865,622
20230908,111200,89225070,2875,2875,2875,2875,120
20230908,111100,88880070,2875,2875,2875,2875,0
20230908,111000,88880070,2875,2875,2875,2875,0
20230908,110900,88880070,2875,2875,2875,2875,0
20230908,110800,88880070,2875,2875,2875,2875,6
20230908,110700,88862820,2875,2875,2875,2870,274
20230908,110600,88076280,2875,2875,2875,2875,0
20230908,110500,88076280,2875,2875,2875,2875,0
20230908,110400,88076280,2875,2875,2875,2875,200
20230908,110300,87501280,2875,2875,2875,2875,0
20230908,110200,87501280,2875,2875,2875,2875,0
20230908,110100,87501280,2875,2875,2875,2875,0
20230908,110000,87501280,2875,2875,2875,2875,63
20230908,105900,87320155,2875,2875,2875,2875,144
20230908,105800,86906155,2875,2875,2875,2875,71
20230908,105700,86702030,2875,2875,2875,2875,35
20230908,105600,86601405,2875,2875,2875,2875,0
20230908,105500,86601405,2875,2875,2875,2875,0
20230908,105400,86601405,2875,2875,2875,2875,0
20230908,105300,86601405,2875,2880,2880,2875,88
20230908,105200,86348395,2875,2875,2875,2875,536
20230908,105100,84807395,2875,2875,2875,2875,0
20230908,105000,84807395,2875,2875,2875,2875,0
20230908,104900,84807395,2875,2875,2875,2875,0
20230908,104800,84807395,2875,2875,2875,2875,0
20230908,104700,84807395,2875,2875,2875,2875,0
20230908,104600,84807395,2875,2875,2875,2875,0
20230908,104500,84807395,2875,2875,2875,2875,0
20230908,104400,84807395,2875,2875,2875,2875,15
20230908,104300,84764270,2870,2870,2870,2870,0
20230908,104200,84764270,2870,2870,2870,2870,0
20230908,104100,84764270,2870,2870,2870,2870,0
20230908,104000,84764270,2870,2870,2870,2870,0
20230908,103900,84764270,2870,2870,2870,2870,0
20230908,103800,84764270,2870,2870,2870,2870,154
20230908,103700,84322290,2860,2860,2860,2860,0
20230908,103600,84322290,2860,2870,2870,2860,311
20230908,103500,83431345,2870,2870,2870,2870,0
20230908,103400,83431345,2870,2870,2870,2870,0
20230908,103300,83431345,2870,2870,2870,2870,0
20230908,103200,83431345,2870,2870,2870,2870,0
20230908,103100,83431345,2870,2870,2870,2870,6
20230908,103000,83414125,2870,2870,2870,2870,153
20230908,102900,82975015,2875,2875,2875,2875,0
20230908,102800,82975015,2875,2875,2875,2875,0
20230908,102700,82975015,2875,2875,2875,2875,0
20230908,102600,82975015,2875,2875,2875,2875,52
20230908,102500,82825515,2875,2870,2875,2870,2000
20230908,102400,77078810,2870,2870,2870,2870,0
20230908,102300,77078810,2870,2870,2870,2870,0
20230908,102200,77078810,2870,2870,2870,2870,349
20230908,102100,76077180,2865,2865,2865,2865,500
20230908,102000,74644680,2870,2870,2870,2870,0
20230908,101900,74644680,2870,2870,2870,2870,0
20230908,101800,74644680,2870,2870,2870,2870,0
20230908,101700,74644680,2870,2870,2870,2870,0
20230908,101600,74644680,2870,2870,2870,2870,1
20230908,101500,74641810,2870,2870,2870,2870,1
20230908,101400,74638940,2870,2870,2870,2870,500
20230908,101300,73203940,2870,2865,2870,2865,502
20230908,101200,71765700,2865,2865,2865,2865,339
20230908,101100,70794465,2865,2865,2865,2865,0
20230908,101000,70794465,2865,2865,2865,2865,500
20230908,100900,69361965,2865,2865,2865,2865,0
20230908,100800,69361965,2865,2865,2865,2865,0
20230908,100700,69361965,2865,2865,2865,2865,227
20230908,100600,68711610,2865,2865,2865,2865,557
20230908,100500,67115805,2865,2865,2865,2865,445
20230908,100400,65840880,2865,2865,2865,2865,0
20230908,100300,65840880,2865,2865,2865,2865,2
20230908,100200,65835150,2865,2865,2865,2865,100
20230908,100100,65548650,2865,2865,2865,2865,539
20230908,100000,64004415,2865,2865,2865,2865,300
20230908,095900,63144915,2865,2865,2865,2865,0
20230908,095800,63144915,2865,2865,2865,2865,2
20230908,095700,63139185,2850,2855,2855,2850,1981
20230908,095600,57489185,2865,2865,2865,2865,0
20230908,095500,57489185,2865,2865,2865,2865,250
20230908,095400,56772935,2865,2860,2865,2860,12
20230908,095300,56738605,2865,2860,2865,2860,3
20230908,095200,56730015,2865,2860,2865,2860,351
20230908,095100,55726105,2860,2860,2860,2860,467
20230908,095000,54390485,2865,2860,2865,2860,1385
20230908,094900,50429355,2860,2855,2860,2855,585
20230908,094800,48759160,2860,2860,2860,2860,0
20230908,094700,48759160,2860,2860,2860,2860,100
20230908,094600,48473160,2860,2860,2860,2860,8
20230908,094500,48450280,2855,2855,2855,2855,143
20230908,094400,48042015,2855,2855,2855,2855,0
20230908,094300,48042015,2855,2855,2855,2855,10
20230908,094200,48013465,2855,2855,2855,2855,47
20230908,094100,47879280,2860,2860,2860,2855,237
20230908,094000,47201625,2860,2860,2860,2860,2
20230908,093900,47195905,2860,2855,2860,2855,3
20230908,093800,47187335,2865,2860,2865,2855,181
20230908,093700,46669930,2865,2865,2865,2865,12
20230908,093600,46635550,2865,2865,2865,2865,100
20230908,093500,46349050,2865,2865,2865,2865,13
20230908,093400,46311805,2865,2865,2865,2855,367
20230908,093300,45263350,2845,2845,2845,2845,0
20230908,093200,45263350,2845,2865,2865,2845,1610
20230908,093100,40675560,2855,2865,2865,2855,1001
20230908,093000,37814725,2860,2860,2860,2860,60
20230908,092900,37643125,2865,2865,2865,2865,0
20230908,092800,37643125,2865,2865,2865,2865,0
20230908,092700,37643125,2865,2865,2865,2865,386
20230908,092600,36537235,2865,2865,2865,2865,0
20230908,092500,36537235,2865,2865,2865,2865,0
20230908,092400,36537235,2865,2880,2880,2865,1565
20230908,092300,32045220,2875,2875,2875,2875,0
20230908,092200,32045220,2875,2875,2875,2875,173
20230908,092100,31547845,2885,2885,2885,2885,0
20230908,092000,31547845,2885,2885,2885,2885,0
20230908,091900,31547845,2885,2880,2885,2880,1000
20230908,091800,28666525,2875,2875,2875,2875,255
20230908,091700,27933400,2865,2870,2870,2865,26
20230908,091600,27858905,2865,2875,2875,2865,29
20230908,091500,27775800,2875,2865,2875,2865,85
20230908,091400,27532265,2870,2875,2875,2870,336
20230908,091300,26567695,2875,2875,2875,2875,0
20230908,091200,26567695,2875,2870,2875,2870,32
20230908,091100,26475705,2870,2870,2870,2870,0
20230908,091000,26475705,2870,2875,2880,2870,365
20230908,090900,25427610,2880,2875,2880,2870,763
20230908,090800,23230355,2875,2875,2875,2875,11
20230908,090700,23198730,2875,2875,2875,2870,177
20230908,090600,22689910,2870,2870,2870,2870,10
20230908,090500,22661210,2865,2845,2865,2845,1569
20230908,090400,18182085,2850,2850,2850,2850,1648
20230908,090300,13485285,2850,2855,2855,2850,1058
20230908,090200,10469850,2855,2865,2865,2855,1058
20230908,090100,7439260,2865,2865,2865,2865,2
20230908,090000,7433530,2865,2860,2865,2850,2599