KissMeData/024740/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190000,254873565,2365,2365,2365,2365,3592
20230809,185900,254873565,2365,2365,2365,2365,0
20230809,185800,254873565,2365,2365,2365,2365,0
20230809,185700,254873565,2365,2365,2365,2365,0
20230809,185600,254873565,2365,2365,2365,2365,0
20230809,185500,254873565,2365,2365,2365,2365,0
20230809,185400,254873565,2365,2365,2365,2365,0
20230809,185300,254873565,2365,2365,2365,2365,0
20230809,185200,254873565,2365,2365,2365,2365,0
20230809,185100,254873565,2365,2365,2365,2365,0
20230809,185000,254873565,2365,2365,2365,2365,0
20230809,184900,254873565,2365,2365,2365,2365,0
20230809,184800,254873565,2365,2365,2365,2365,0
20230809,184700,254873565,2365,2365,2365,2365,0
20230809,184600,254873565,2365,2365,2365,2365,0
20230809,184500,254873565,2365,2365,2365,2365,0
20230809,184400,254873565,2365,2365,2365,2365,0
20230809,184300,254873565,2365,2365,2365,2365,0
20230809,184200,254873565,2365,2365,2365,2365,0
20230809,184100,254873565,2365,2365,2365,2365,0
20230809,184000,254873565,2365,2365,2365,2365,0
20230809,183900,254873565,2365,2365,2365,2365,0
20230809,183800,254873565,2365,2365,2365,2365,0
20230809,183700,254873565,2365,2365,2365,2365,0
20230809,183600,254873565,2365,2365,2365,2365,0
20230809,183500,254873565,2365,2365,2365,2365,0
20230809,183400,254873565,2365,2365,2365,2365,0
20230809,183300,254873565,2365,2365,2365,2365,0
20230809,183200,254873565,2365,2365,2365,2365,0
20230809,183100,254873565,2365,2365,2365,2365,0
20230809,183000,254873565,2365,2365,2365,2365,3592
20230809,182900,254873565,2365,2365,2365,2365,0
20230809,182800,254873565,2365,2365,2365,2365,0
20230809,182700,254873565,2365,2365,2365,2365,0
20230809,182600,254873565,2365,2365,2365,2365,0
20230809,182500,254873565,2365,2365,2365,2365,0
20230809,182400,254873565,2365,2365,2365,2365,0
20230809,182300,254873565,2365,2365,2365,2365,0
20230809,182200,254873565,2365,2365,2365,2365,0
20230809,182100,254873565,2365,2365,2365,2365,0
20230809,182000,254873565,2365,2365,2365,2365,0
20230809,181900,254873565,2365,2365,2365,2365,0
20230809,181800,254873565,2365,2365,2365,2365,0
20230809,181700,254873565,2365,2365,2365,2365,0
20230809,181600,254873565,2365,2365,2365,2365,0
20230809,181500,254873565,2365,2365,2365,2365,0
20230809,181400,254873565,2365,2365,2365,2365,0
20230809,181300,254873565,2365,2365,2365,2365,0
20230809,181200,254873565,2365,2365,2365,2365,0
20230809,181100,254873565,2365,2365,2365,2365,0
20230809,181000,254873565,2365,2365,2365,2365,0
20230809,180900,254873565,2365,2365,2365,2365,0
20230809,180800,254873565,2365,2365,2365,2365,0
20230809,180700,254873565,2365,2365,2365,2365,0
20230809,180600,254873565,2365,2365,2365,2365,0
20230809,180500,254873565,2365,2365,2365,2365,0
20230809,180400,254873565,2365,2365,2365,2365,0
20230809,180300,254873565,2365,2365,2365,2365,0
20230809,180200,254873565,2365,2365,2365,2365,0
20230809,180100,254873565,2365,2365,2365,2365,0
20230809,180000,254873565,2365,2365,2365,2365,3592
20230809,175900,254873565,2365,2365,2365,2365,0
20230809,175800,254873565,2365,2365,2365,2365,0
20230809,175700,254873565,2365,2365,2365,2365,0
20230809,175600,254873565,2365,2365,2365,2365,0
20230809,175500,254873565,2365,2365,2365,2365,0
20230809,175400,254873565,2365,2365,2365,2365,0
20230809,175300,254873565,2365,2365,2365,2365,0
20230809,175200,254873565,2365,2365,2365,2365,0
20230809,175100,254873565,2365,2365,2365,2365,0
20230809,175000,254873565,2365,2365,2365,2365,0
20230809,174900,254873565,2365,2365,2365,2365,0
20230809,174800,254873565,2365,2365,2365,2365,0
20230809,174700,254873565,2365,2365,2365,2365,0
20230809,174600,254873565,2365,2365,2365,2365,0
20230809,174500,254873565,2365,2365,2365,2365,0
20230809,174400,254873565,2365,2365,2365,2365,0
20230809,174300,254873565,2365,2365,2365,2365,0
20230809,174200,254873565,2365,2365,2365,2365,0
20230809,174100,254873565,2365,2365,2365,2365,0
20230809,174000,254873565,2365,2365,2365,2365,0
20230809,173900,254873565,2365,2365,2365,2365,0
20230809,173800,254873565,2365,2365,2365,2365,0
20230809,173700,254873565,2365,2365,2365,2365,0
20230809,173600,254873565,2365,2365,2365,2365,0
20230809,173500,254873565,2365,2365,2365,2365,0
20230809,173400,254873565,2365,2365,2365,2365,0
20230809,173300,254873565,2365,2365,2365,2365,0
20230809,173200,254873565,2365,2365,2365,2365,0
20230809,173100,254873565,2365,2365,2365,2365,0
20230809,173000,254873565,2365,2365,2365,2365,3592
20230809,172900,254873565,2365,2365,2365,2365,0
20230809,172800,254873565,2365,2365,2365,2365,0
20230809,172700,254873565,2365,2365,2365,2365,0
20230809,172600,254873565,2365,2365,2365,2365,0
20230809,172500,254873565,2365,2365,2365,2365,0
20230809,172400,254873565,2365,2365,2365,2365,0
20230809,172300,254873565,2365,2365,2365,2365,0
20230809,172200,254873565,2365,2365,2365,2365,0
20230809,172100,254873565,2365,2365,2365,2365,0
20230809,172000,254873565,2365,2365,2365,2365,0
20230809,171900,254873565,2365,2365,2365,2365,0
20230809,171800,254873565,2365,2365,2365,2365,0
20230809,171700,254873565,2365,2365,2365,2365,0
20230809,171600,254873565,2365,2365,2365,2365,0
20230809,171500,254873565,2365,2365,2365,2365,0
20230809,171400,254873565,2365,2365,2365,2365,0
20230809,171300,254873565,2365,2365,2365,2365,0
20230809,171200,254873565,2365,2365,2365,2365,0
20230809,171100,254873565,2365,2365,2365,2365,0
20230809,171000,254873565,2365,2365,2365,2365,0
20230809,170900,254873565,2365,2365,2365,2365,0
20230809,170800,254873565,2365,2365,2365,2365,0
20230809,170700,254873565,2365,2365,2365,2365,0
20230809,170600,254873565,2365,2365,2365,2365,0
20230809,170500,254873565,2365,2365,2365,2365,0
20230809,170400,254873565,2365,2365,2365,2365,0
20230809,170300,254873565,2365,2365,2365,2365,0
20230809,170200,254873565,2365,2365,2365,2365,0
20230809,170100,254873565,2365,2365,2365,2365,0
20230809,170000,254873565,2365,2365,2365,2365,3592
20230809,165900,254873565,2365,2365,2365,2365,0
20230809,165800,254873565,2365,2365,2365,2365,0
20230809,165700,254873565,2365,2365,2365,2365,0
20230809,165600,254873565,2365,2365,2365,2365,0
20230809,165500,254873565,2365,2365,2365,2365,0
20230809,165400,254873565,2365,2365,2365,2365,0
20230809,165300,254873565,2365,2365,2365,2365,0
20230809,165200,254873565,2365,2365,2365,2365,0
20230809,165100,254873565,2365,2365,2365,2365,0
20230809,165000,254873565,2365,2365,2365,2365,0
20230809,164900,254873565,2365,2365,2365,2365,0
20230809,164800,254873565,2365,2365,2365,2365,0
20230809,164700,254873565,2365,2365,2365,2365,0
20230809,164600,254873565,2365,2365,2365,2365,0
20230809,164500,254873565,2365,2365,2365,2365,0
20230809,164400,254873565,2365,2365,2365,2365,0
20230809,164300,254873565,2365,2365,2365,2365,0
20230809,164200,254873565,2365,2365,2365,2365,0
20230809,164100,254873565,2365,2365,2365,2365,0
20230809,164000,254873565,2365,2365,2365,2365,0
20230809,163900,254873565,2365,2365,2365,2365,0
20230809,163800,254873565,2365,2365,2365,2365,0
20230809,163700,254873565,2365,2365,2365,2365,0
20230809,163600,254873565,2365,2365,2365,2365,0
20230809,163500,254873565,2365,2365,2365,2365,0
20230809,163400,254873565,2365,2365,2365,2365,0
20230809,163300,254873565,2365,2365,2365,2365,0
20230809,163200,254873565,2365,2365,2365,2365,0
20230809,163100,254873565,2365,2365,2365,2365,0
20230809,163000,254873565,2365,2365,2365,2365,3592
20230809,162900,254873565,2365,2365,2365,2365,0
20230809,162800,254873565,2365,2365,2365,2365,0
20230809,162700,254873565,2365,2365,2365,2365,0
20230809,162600,254873565,2365,2365,2365,2365,0
20230809,162500,254873565,2365,2365,2365,2365,0
20230809,162400,254873565,2365,2365,2365,2365,0
20230809,162300,254873565,2365,2365,2365,2365,0
20230809,162200,254873565,2365,2365,2365,2365,0
20230809,162100,254873565,2365,2365,2365,2365,0
20230809,162000,254873565,2365,2365,2365,2365,0
20230809,161900,254873565,2365,2365,2365,2365,0
20230809,161800,254873565,2365,2365,2365,2365,0
20230809,161700,254873565,2365,2365,2365,2365,0
20230809,161600,254873565,2365,2365,2365,2365,0
20230809,161500,254873565,2365,2365,2365,2365,0
20230809,161400,254873565,2365,2365,2365,2365,0
20230809,161300,254873565,2365,2365,2365,2365,0
20230809,161200,254873565,2365,2365,2365,2365,0
20230809,161100,254873565,2365,2365,2365,2365,0
20230809,161000,254873565,2365,2365,2365,2365,0
20230809,160900,254873565,2365,2365,2365,2365,0
20230809,160800,254873565,2365,2365,2365,2365,0
20230809,160700,254873565,2365,2365,2365,2365,0
20230809,160600,254873565,2365,2365,2365,2365,0
20230809,160500,254873565,2365,2365,2365,2365,0
20230809,160400,254873565,2365,2365,2365,2365,0
20230809,160300,254873565,2365,2365,2365,2365,0
20230809,160200,254873565,2365,2365,2365,2365,0
20230809,160100,254873565,2365,2365,2365,2365,0
20230809,160000,254873565,2365,2365,2365,2365,3592
20230809,155900,254873565,2365,2365,2365,2365,0
20230809,155800,254873565,2365,2365,2365,2365,0
20230809,155700,254873565,2365,2365,2365,2365,0
20230809,155600,254873565,2365,2365,2365,2365,0
20230809,155500,254873565,2365,2365,2365,2365,0
20230809,155400,254873565,2365,2365,2365,2365,0
20230809,155300,254873565,2365,2365,2365,2365,0
20230809,155200,254873565,2365,2365,2365,2365,0
20230809,155100,254873565,2365,2365,2365,2365,0
20230809,155000,254873565,2365,2365,2365,2365,0
20230809,154900,254873565,2365,2365,2365,2365,0
20230809,154800,254873565,2365,2365,2365,2365,0
20230809,154700,254873565,2365,2365,2365,2365,0
20230809,154600,254873565,2365,2365,2365,2365,0
20230809,154500,254873565,2365,2365,2365,2365,0
20230809,154400,254873565,2365,2365,2365,2365,0
20230809,154300,254873565,2365,2365,2365,2365,0
20230809,154200,254873565,2365,2365,2365,2365,0
20230809,154100,254873565,2365,2365,2365,2365,0
20230809,154000,254873565,2365,2365,2365,2365,0
20230809,153900,254873565,2365,2365,2365,2365,0
20230809,153800,254873565,2365,2365,2365,2365,0
20230809,153700,254873565,2365,2365,2365,2365,0
20230809,153600,254873565,2365,2365,2365,2365,0
20230809,153500,254873565,2365,2365,2365,2365,0
20230809,153400,254873565,2365,2365,2365,2365,0
20230809,153300,254873565,2365,2365,2365,2365,0
20230809,153200,254873565,2365,2365,2365,2365,0
20230809,153100,254873565,2365,2365,2365,2365,0
20230809,153000,254873565,2365,2365,2365,2365,7184
20230809,152900,246378485,2355,2355,2355,2355,0
20230809,152800,246378485,2355,2355,2355,2355,0
20230809,152700,246378485,2355,2355,2355,2355,0
20230809,152600,246378485,2355,2355,2355,2355,0
20230809,152500,246378485,2355,2355,2355,2355,0
20230809,152400,246378485,2355,2355,2355,2355,0
20230809,152300,246378485,2355,2355,2355,2355,0
20230809,152200,246378485,2355,2355,2355,2355,0
20230809,152100,246378485,2355,2355,2355,2355,0
20230809,152000,246378485,2355,2355,2355,2355,0
20230809,151900,246378485,2355,2370,2370,2355,396
20230809,151800,245445185,2375,2370,2375,2370,200
20230809,151700,244970720,2365,2365,2365,2365,0
20230809,151600,244970720,2365,2365,2365,2365,41
20230809,151500,244873755,2365,2360,2365,2360,115
20230809,151400,244602350,2355,2355,2355,2355,0
20230809,151300,244602350,2355,2365,2365,2355,21
20230809,151200,244552885,2360,2360,2360,2360,0
20230809,151100,244552885,2360,2360,2360,2360,7
20230809,151000,244536365,2365,2360,2365,2360,2
20230809,150900,244531640,2365,2365,2365,2365,1
20230809,150800,244529275,2360,2360,2360,2360,0
20230809,150700,244529275,2360,2360,2360,2360,1
20230809,150600,244526915,2370,2365,2370,2365,482
20230809,150500,243385270,2365,2365,2365,2365,7
20230809,150400,243368715,2365,2370,2370,2365,240
20230809,150300,242801110,2365,2355,2365,2350,964
20230809,150200,240531650,2360,2360,2360,2360,0
20230809,150100,240531650,2360,2360,2360,2360,0
20230809,150000,240531650,2360,2360,2360,2360,0
20230809,145900,240531650,2360,2360,2360,2360,76
20230809,145800,240352290,2355,2355,2360,2355,606
20230809,145700,238925145,2360,2360,2360,2360,0
20230809,145600,238925145,2360,2360,2360,2360,5
20230809,145500,238913345,2360,2360,2360,2360,0
20230809,145400,238913345,2360,2360,2360,2360,6
20230809,145300,238899185,2360,2355,2360,2355,133
20230809,145200,238585315,2360,2360,2360,2360,5
20230809,145100,238573515,2355,2355,2360,2355,23
20230809,145000,238519325,2355,2355,2355,2355,14
20230809,144900,238486355,2360,2360,2360,2360,504
20230809,144800,237296915,2360,2360,2360,2360,3
20230809,144700,237289835,2360,2360,2360,2360,0
20230809,144600,237289835,2360,2350,2360,2350,1004
20230809,144500,234930420,2350,2350,2350,2350,1000
20230809,144400,232580420,2360,2360,2360,2360,5
20230809,144300,232568620,2365,2365,2365,2365,1
20230809,144200,232566255,2360,2355,2360,2355,842
20230809,144100,230583180,2350,2360,2360,2350,510
20230809,144000,229379675,2360,2360,2360,2360,0
20230809,143900,229379675,2360,2360,2360,2360,924
20230809,143800,227199035,2365,2360,2365,2360,9915
20230809,143700,203799630,2355,2355,2355,2355,2173
20230809,143600,198682215,2360,2355,2360,2350,1801
20230809,143500,194449505,2360,2360,2360,2360,0
20230809,143400,194449505,2360,2360,2360,2360,1
20230809,143300,194447145,2355,2355,2355,2355,0
20230809,143200,194447145,2355,2355,2355,2355,0
20230809,143100,194447145,2355,2355,2355,2355,33
20230809,143000,194369430,2360,2360,2360,2360,20
20230809,142900,194322230,2360,2360,2360,2360,0
20230809,142800,194322230,2360,2360,2360,2360,5
20230809,142700,194310430,2355,2355,2355,2355,0
20230809,142600,194310430,2355,2355,2355,2355,247
20230809,142500,193728745,2365,2365,2365,2365,0
20230809,142400,193728745,2365,2365,2365,2365,0
20230809,142300,193728745,2365,2365,2365,2355,13
20230809,142200,193698100,2365,2365,2365,2365,22
20230809,142100,193646070,2365,2360,2365,2360,201
20230809,142000,193171705,2360,2360,2365,2360,1643
20230809,141900,189294220,2360,2360,2360,2360,37
20230809,141800,189206900,2350,2350,2355,2350,3962
20230809,141700,179889360,2350,2350,2350,2350,50
20230809,141600,179771860,2350,2350,2350,2350,0
20230809,141500,179771860,2350,2350,2350,2350,0
20230809,141400,179771860,2350,2350,2350,2350,0
20230809,141300,179771860,2350,2350,2350,2350,0
20230809,141200,179771860,2350,2350,2350,2350,0
20230809,141100,179771860,2350,2350,2350,2350,50
20230809,141000,179654360,2350,2350,2350,2350,0
20230809,140900,179654360,2350,2350,2350,2350,0
20230809,140800,179654360,2350,2350,2350,2350,2
20230809,140700,179649660,2345,2345,2345,2345,60
20230809,140600,179508960,2350,2350,2350,2350,0
20230809,140500,179508960,2350,2350,2350,2350,2
20230809,140400,179504260,2345,2345,2345,2345,11
20230809,140300,179478465,2350,2350,2350,2350,27
20230809,140200,179415015,2355,2355,2355,2355,0
20230809,140100,179415015,2355,2355,2355,2355,0
20230809,140000,179415015,2355,2355,2355,2355,1
20230809,135900,179412660,2350,2350,2350,2350,0
20230809,135800,179412660,2350,2350,2350,2350,0
20230809,135700,179412660,2350,2345,2350,2345,1524
20230809,135600,175836010,2350,2350,2350,2350,0
20230809,135500,175836010,2350,2350,2350,2350,0
20230809,135400,175836010,2350,2350,2350,2350,0
20230809,135300,175836010,2350,2350,2350,2350,0
20230809,135200,175836010,2350,2350,2350,2350,0
20230809,135100,175836010,2350,2350,2350,2350,0
20230809,135000,175836010,2350,2350,2350,2350,0
20230809,134900,175836010,2350,2350,2350,2350,0
20230809,134800,175836010,2350,2350,2350,2350,0
20230809,134700,175836010,2350,2350,2350,2350,0
20230809,134600,175836010,2350,2355,2355,2350,51
20230809,134500,175716155,2355,2355,2355,2355,10
20230809,134400,175692605,2355,2355,2355,2355,0
20230809,134300,175692605,2355,2355,2355,2355,0
20230809,134200,175692605,2355,2355,2355,2355,0
20230809,134100,175692605,2355,2355,2355,2355,1
20230809,134000,175690250,2345,2350,2355,2345,61
20230809,133900,175546900,2340,2350,2350,2340,607
20230809,133800,174126395,2355,2355,2355,2355,0
20230809,133700,174126395,2355,2355,2355,2355,0
20230809,133600,174126395,2355,2355,2355,2355,0
20230809,133500,174126395,2355,2355,2355,2355,30
20230809,133400,174055745,2355,2355,2355,2350,1535
20230809,133300,170442345,2355,2355,2355,2355,1
20230809,133200,170439990,2350,2350,2350,2350,0
20230809,133100,170439990,2350,2350,2350,2350,211
20230809,133000,169944140,2350,2350,2350,2350,33
20230809,132900,169866590,2355,2355,2355,2355,0
20230809,132800,169866590,2355,2355,2355,2355,1003
20230809,132700,167504525,2350,2345,2350,2345,620
20230809,132600,166047575,2345,2345,2345,2345,0
20230809,132500,166047575,2345,2345,2345,2345,0
20230809,132400,166047575,2345,2345,2345,2345,0
20230809,132300,166047575,2345,2345,2345,2345,0
20230809,132200,166047575,2345,2345,2345,2345,500
20230809,132100,164875075,2345,2345,2345,2345,0
20230809,132000,164875075,2345,2345,2345,2345,0
20230809,131900,164875075,2345,2345,2345,2345,0
20230809,131800,164875075,2345,2345,2345,2345,0
20230809,131700,164875075,2345,2345,2345,2345,500
20230809,131600,163702575,2350,2340,2350,2340,71
20230809,131500,163536360,2345,2345,2345,2345,0
20230809,131400,163536360,2345,2340,2350,2340,7
20230809,131300,163519945,2340,2345,2345,2340,4
20230809,131200,163510580,2335,2340,2340,2335,1000
20230809,131100,161175530,2355,2355,2355,2355,0
20230809,131000,161175530,2355,2355,2355,2355,0
20230809,130900,161175530,2355,2355,2355,2355,0
20230809,130800,161175530,2355,2355,2355,2355,0
20230809,130700,161175530,2355,2355,2355,2355,11
20230809,130600,161149625,2350,2345,2350,2345,2003
20230809,130500,156443075,2345,2340,2345,2340,3816
20230809,130400,147499555,2345,2345,2345,2345,0
20230809,130300,147499555,2345,2345,2345,2345,939
20230809,130200,145297600,2345,2350,2350,2345,537
20230809,130100,144038330,2340,2340,2340,2340,5000
20230809,130000,132338330,2350,2350,2350,2350,1
20230809,125900,132335980,2350,2350,2350,2350,0
20230809,125800,132335980,2350,2345,2350,2345,34
20230809,125700,132256245,2345,2345,2345,2345,0
20230809,125600,132256245,2345,2345,2345,2345,55
20230809,125500,132127270,2350,2350,2350,2350,0
20230809,125400,132127270,2350,2350,2350,2350,27
20230809,125300,132063820,2350,2350,2350,2350,0
20230809,125200,132063820,2350,2350,2350,2350,0
20230809,125100,132063820,2350,2350,2350,2350,0
20230809,125000,132063820,2350,2350,2350,2350,43
20230809,124900,131962770,2345,2345,2345,2345,1022
20230809,124800,129566180,2340,2340,2340,2340,0
20230809,124700,129566180,2340,2340,2340,2340,0
20230809,124600,129566180,2340,2340,2340,2340,0
20230809,124500,129566180,2340,2340,2340,2340,1
20230809,124400,129563840,2345,2345,2345,2345,0
20230809,124300,129563840,2345,2345,2345,2345,0
20230809,124200,129563840,2345,2340,2345,2340,942
20230809,124100,127355060,2345,2345,2345,2345,0
20230809,124000,127355060,2345,2345,2345,2345,0
20230809,123900,127355060,2345,2345,2345,2345,0
20230809,123800,127355060,2345,2345,2345,2345,0
20230809,123700,127355060,2345,2345,2345,2345,0
20230809,123600,127355060,2345,2345,2345,2345,0
20230809,123500,127355060,2345,2345,2345,2345,0
20230809,123400,127355060,2345,2345,2345,2345,100
20230809,123300,127120560,2345,2340,2345,2340,1251
20230809,123200,124188685,2340,2340,2340,2340,20
20230809,123100,124141885,2345,2345,2345,2345,1
20230809,123000,124139540,2340,2340,2340,2340,215
20230809,122900,123636440,2340,2340,2340,2340,2
20230809,122800,123631760,2340,2335,2340,2335,1581
20230809,122700,119932525,2335,2335,2335,2335,0
20230809,122600,119932525,2335,2335,2335,2335,41
20230809,122500,119836790,2335,2335,2340,2335,72
20230809,122400,119668420,2340,2335,2340,2335,4004
20230809,122300,110319060,2340,2340,2340,2340,0
20230809,122200,110319060,2340,2340,2340,2340,0
20230809,122100,110319060,2340,2340,2340,2340,0
20230809,122000,110319060,2340,2340,2340,2340,0
20230809,121900,110319060,2340,2340,2340,2340,0
20230809,121800,110319060,2340,2340,2340,2340,0
20230809,121700,110319060,2340,2340,2340,2340,3
20230809,121600,110312040,2340,2340,2340,2340,10
20230809,121500,110288640,2340,2340,2340,2340,0
20230809,121400,110288640,2340,2340,2340,2340,0
20230809,121300,110288640,2340,2340,2340,2335,1002
20230809,121200,107948960,2335,2335,2335,2335,40
20230809,121100,107855560,2340,2340,2340,2340,0
20230809,121000,107855560,2340,2340,2340,2340,2
20230809,120900,107850880,2335,2335,2335,2335,0
20230809,120800,107850880,2335,2340,2340,2335,508
20230809,120700,106664660,2340,2340,2340,2340,0
20230809,120600,106664660,2340,2340,2340,2340,1
20230809,120500,106662320,2340,2340,2340,2340,2
20230809,120400,106657640,2340,2340,2340,2340,0
20230809,120300,106657640,2340,2340,2340,2340,10
20230809,120200,106634240,2340,2340,2340,2340,10
20230809,120100,106610840,2340,2340,2340,2340,0
20230809,120000,106610840,2340,2340,2340,2340,0
20230809,115900,106610840,2340,2340,2340,2340,0
20230809,115800,106610840,2340,2340,2340,2340,2
20230809,115700,106606160,2340,2340,2340,2340,0
20230809,115600,106606160,2340,2340,2340,2340,0
20230809,115500,106606160,2340,2340,2340,2340,0
20230809,115400,106606160,2340,2335,2340,2335,2035
20230809,115300,101844310,2335,2335,2335,2335,907
20230809,115200,99726465,2335,2330,2335,2330,258
20230809,115100,99124075,2330,2330,2330,2330,10
20230809,115000,99100775,2340,2340,2340,2340,0
20230809,114900,99100775,2340,2340,2340,2340,2
20230809,114800,99096095,2335,2335,2335,2335,100
20230809,114700,98862595,2335,2335,2335,2335,0
20230809,114600,98862595,2335,2335,2335,2335,400
20230809,114500,97928595,2340,2340,2340,2340,1
20230809,114400,97926255,2335,2340,2340,2335,512
20230809,114300,96730725,2340,2340,2340,2340,0
20230809,114200,96730725,2340,2340,2340,2340,17
20230809,114100,96690945,2340,2340,2340,2340,0
20230809,114000,96690945,2340,2340,2340,2340,42
20230809,113900,96592665,2340,2335,2340,2330,210
20230809,113800,96102895,2340,2340,2340,2340,0
20230809,113700,96102895,2340,2335,2340,2335,493
20230809,113600,94951225,2340,2335,2340,2335,64
20230809,113500,94801470,2340,2335,2340,2335,33
20230809,113400,94724400,2340,2335,2340,2335,1191
20230809,113300,91943370,2335,2335,2335,2335,0
20230809,113200,91943370,2335,2330,2335,2330,26
20230809,113100,91882760,2335,2335,2335,2335,30
20230809,113000,91812710,2335,2335,2335,2335,6
20230809,112900,91798700,2335,2335,2335,2335,0
20230809,112800,91798700,2335,2335,2335,2335,0
20230809,112700,91798700,2335,2335,2335,2335,1
20230809,112600,91796365,2330,2330,2330,2330,350
20230809,112500,90980865,2330,2330,2330,2330,1122
20230809,112400,88366605,2330,2330,2330,2330,0
20230809,112300,88366605,2330,2330,2330,2330,0
20230809,112200,88366605,2330,2330,2330,2330,0
20230809,112100,88366605,2330,2330,2330,2330,2
20230809,112000,88361945,2320,2325,2325,2320,1740
20230809,111900,84324395,2330,2330,2330,2330,0
20230809,111800,84324395,2330,2330,2330,2330,0
20230809,111700,84324395,2330,2330,2330,2330,0
20230809,111600,84324395,2330,2330,2330,2330,0
20230809,111500,84324395,2330,2330,2330,2330,0
20230809,111400,84324395,2330,2325,2330,2325,251
20230809,111300,83740815,2325,2325,2325,2325,0
20230809,111200,83740815,2325,2325,2325,2325,250
20230809,111100,83159565,2325,2325,2325,2325,0
20230809,111000,83159565,2325,2325,2325,2325,0
20230809,110900,83159565,2325,2325,2325,2325,0
20230809,110800,83159565,2325,2325,2325,2325,220
20230809,110700,82648065,2330,2330,2330,2330,0
20230809,110600,82648065,2330,2330,2330,2330,0
20230809,110500,82648065,2330,2330,2330,2330,0
20230809,110400,82648065,2330,2330,2330,2330,0
20230809,110300,82648065,2330,2330,2330,2330,50
20230809,110200,82531565,2330,2330,2330,2330,0
20230809,110100,82531565,2330,2330,2330,2330,0
20230809,110000,82531565,2330,2330,2330,2330,0
20230809,105900,82531565,2330,2330,2330,2330,0
20230809,105800,82531565,2330,2330,2330,2330,0
20230809,105700,82531565,2330,2330,2330,2330,0
20230809,105600,82531565,2330,2330,2330,2330,0
20230809,105500,82531565,2330,2330,2330,2330,0
20230809,105400,82531565,2330,2330,2330,2330,2
20230809,105300,82526905,2330,2330,2330,2330,86
20230809,105200,82326525,2330,2330,2330,2330,0
20230809,105100,82326525,2330,2320,2330,2320,2
20230809,105000,82321875,2325,2325,2325,2325,0
20230809,104900,82321875,2325,2325,2325,2325,0
20230809,104800,82321875,2325,2325,2325,2325,0
20230809,104700,82321875,2325,2325,2325,2325,1086
20230809,104600,79796925,2325,2325,2325,2325,1
20230809,104500,79794600,2320,2320,2320,2320,60
20230809,104400,79655400,2320,2320,2320,2320,0
20230809,104300,79655400,2320,2320,2320,2320,4
20230809,104200,79646120,2320,2310,2320,2310,1580
20230809,104100,75991320,2305,2315,2315,2305,314
20230809,104000,75266550,2305,2320,2320,2305,2000
20230809,103900,70648085,2315,2315,2315,2315,0
20230809,103800,70648085,2315,2315,2315,2315,0
20230809,103700,70648085,2315,2315,2315,2315,1
20230809,103600,70645770,2315,2315,2315,2315,0
20230809,103500,70645770,2315,2315,2315,2315,0
20230809,103400,70645770,2315,2315,2315,2315,5
20230809,103300,70634195,2315,2320,2320,2315,38
20230809,103200,70546175,2315,2320,2320,2315,301
20230809,103100,69849115,2325,2325,2325,2325,133
20230809,103000,69539890,2325,2325,2325,2325,0
20230809,102900,69539890,2325,2325,2325,2325,0
20230809,102800,69539890,2325,2325,2325,2325,25
20230809,102700,69481765,2325,2325,2325,2325,0
20230809,102600,69481765,2325,2325,2325,2325,0
20230809,102500,69481765,2325,2325,2325,2325,0
20230809,102400,69481765,2325,2325,2325,2325,0
20230809,102300,69481765,2325,2325,2325,2325,34
20230809,102200,69402715,2325,2325,2325,2325,0
20230809,102100,69402715,2325,2325,2325,2325,38
20230809,102000,69314365,2325,2325,2325,2325,0
20230809,101900,69314365,2325,2325,2325,2325,1
20230809,101800,69312040,2325,2325,2325,2325,13
20230809,101700,69281815,2320,2320,2320,2320,50
20230809,101600,69165815,2325,2325,2325,2325,0
20230809,101500,69165815,2325,2325,2325,2325,100
20230809,101400,68933315,2325,2325,2325,2325,0
20230809,101300,68933315,2325,2325,2325,2325,0
20230809,101200,68933315,2325,2325,2325,2325,100
20230809,101100,68700815,2325,2325,2325,2325,2
20230809,101000,68696165,2325,2320,2325,2320,4
20230809,100900,68686875,2330,2330,2330,2330,0
20230809,100800,68686875,2330,2330,2330,2330,0
20230809,100700,68686875,2330,2330,2330,2330,5
20230809,100600,68675225,2330,2330,2330,2330,2
20230809,100500,68670565,2315,2315,2315,2315,65
20230809,100400,68520090,2330,2330,2330,2330,0
20230809,100300,68520090,2330,2330,2330,2330,0
20230809,100200,68520090,2330,2330,2330,2330,0
20230809,100100,68520090,2330,2330,2330,2330,0
20230809,100000,68520090,2330,2330,2330,2330,2
20230809,095900,68515430,2330,2330,2330,2330,1
20230809,095800,68513100,2310,2310,2310,2310,0
20230809,095700,68513100,2310,2315,2315,2310,296
20230809,095600,67829315,2315,2315,2315,2315,0
20230809,095500,67829315,2315,2320,2320,2315,4697
20230809,095400,56951660,2315,2315,2315,2315,0
20230809,095300,56951660,2315,2315,2315,2315,0
20230809,095200,56951660,2315,2315,2315,2315,0
20230809,095100,56951660,2315,2315,2315,2315,5
20230809,095000,56940085,2320,2320,2320,2320,200
20230809,094900,56476085,2330,2330,2330,2330,0
20230809,094800,56476085,2330,2330,2330,2330,0
20230809,094700,56476085,2330,2330,2330,2330,0
20230809,094600,56476085,2330,2330,2330,2330,0
20230809,094500,56476085,2330,2335,2335,2330,356
20230809,094400,55645325,2335,2335,2335,2335,0
20230809,094300,55645325,2335,2335,2335,2335,10
20230809,094200,55621975,2325,2325,2325,2325,6
20230809,094100,55608025,2330,2330,2330,2330,0
20230809,094000,55608025,2330,2330,2330,2330,473
20230809,093900,54505935,2330,2330,2330,2330,0
20230809,093800,54505935,2330,2320,2330,2320,4098
20230809,093700,44990280,2315,2315,2315,2315,711
20230809,093600,43344315,2315,2315,2315,2315,0
20230809,093500,43344315,2315,2310,2315,2305,631
20230809,093400,41889040,2315,2315,2315,2315,20
20230809,093300,41842740,2315,2315,2315,2315,3
20230809,093200,41835795,2315,2315,2315,2315,0
20230809,093100,41835795,2315,2315,2315,2315,17
20230809,093000,41796440,2315,2315,2315,2315,0
20230809,092900,41796440,2315,2310,2315,2310,33
20230809,092800,41720145,2310,2310,2310,2310,72
20230809,092700,41553825,2310,2310,2310,2310,267
20230809,092600,40937055,2310,2315,2315,2310,674
20230809,092500,39380050,2315,2315,2315,2315,109
20230809,092400,39127715,2315,2315,2320,2315,513
20230809,092300,37940100,2315,2320,2320,2315,411
20230809,092200,36988620,2320,2315,2320,2315,28
20230809,092100,36923780,2320,2320,2320,2320,16
20230809,092000,36886660,2315,2315,2315,2315,276
20230809,091900,36247720,2315,2320,2320,2310,126
20230809,091800,35956200,2320,2315,2320,2315,737
20230809,091700,34250005,2315,2315,2315,2315,11
20230809,091600,34224540,2310,2315,2315,2310,20
20230809,091500,34178315,2315,2315,2315,2315,29
20230809,091400,34111180,2315,2305,2315,2305,3827
20230809,091300,25272565,2300,2300,2300,2300,284
20230809,091200,24619365,2280,2300,2310,2275,4202
20230809,091100,15016165,2305,2305,2305,2305,33
20230809,091000,14940100,2310,2305,2310,2300,1238
20230809,090900,12090505,2310,2310,2310,2310,430
20230809,090800,11097205,2310,2310,2310,2310,75
20230809,090700,10923955,2310,2310,2310,2310,0
20230809,090600,10923955,2310,2310,2310,2310,0
20230809,090500,10923955,2310,2310,2310,2310,0
20230809,090400,10923955,2310,2285,2310,2280,2450
20230809,090300,5326875,2300,2295,2300,2295,315
20230809,090200,4602575,2300,2300,2300,2300,0
20230809,090100,4602575,2300,2300,2300,2300,0
20230809,090000,4602575,2300,2310,2310,2290,2002