KissMeData/024740/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,190000,232481455,2405,2405,2405,2405,1634
20230904,185900,232481455,2405,2405,2405,2405,0
20230904,185800,232481455,2405,2405,2405,2405,0
20230904,185700,232481455,2405,2405,2405,2405,0
20230904,185600,232481455,2405,2405,2405,2405,0
20230904,185500,232481455,2405,2405,2405,2405,0
20230904,185400,232481455,2405,2405,2405,2405,0
20230904,185300,232481455,2405,2405,2405,2405,0
20230904,185200,232481455,2405,2405,2405,2405,0
20230904,185100,232481455,2405,2405,2405,2405,0
20230904,185000,232481455,2405,2405,2405,2405,0
20230904,184900,232481455,2405,2405,2405,2405,0
20230904,184800,232481455,2405,2405,2405,2405,0
20230904,184700,232481455,2405,2405,2405,2405,0
20230904,184600,232481455,2405,2405,2405,2405,0
20230904,184500,232481455,2405,2405,2405,2405,0
20230904,184400,232481455,2405,2405,2405,2405,0
20230904,184300,232481455,2405,2405,2405,2405,0
20230904,184200,232481455,2405,2405,2405,2405,0
20230904,184100,232481455,2405,2405,2405,2405,0
20230904,184000,232481455,2405,2405,2405,2405,0
20230904,183900,232481455,2405,2405,2405,2405,0
20230904,183800,232481455,2405,2405,2405,2405,0
20230904,183700,232481455,2405,2405,2405,2405,0
20230904,183600,232481455,2405,2405,2405,2405,0
20230904,183500,232481455,2405,2405,2405,2405,0
20230904,183400,232481455,2405,2405,2405,2405,0
20230904,183300,232481455,2405,2405,2405,2405,0
20230904,183200,232481455,2405,2405,2405,2405,0
20230904,183100,232481455,2405,2405,2405,2405,0
20230904,183000,232481455,2405,2405,2405,2405,1634
20230904,182900,232481455,2405,2405,2405,2405,0
20230904,182800,232481455,2405,2405,2405,2405,0
20230904,182700,232481455,2405,2405,2405,2405,0
20230904,182600,232481455,2405,2405,2405,2405,0
20230904,182500,232481455,2405,2405,2405,2405,0
20230904,182400,232481455,2405,2405,2405,2405,0
20230904,182300,232481455,2405,2405,2405,2405,0
20230904,182200,232481455,2405,2405,2405,2405,0
20230904,182100,232481455,2405,2405,2405,2405,0
20230904,182000,232481455,2405,2405,2405,2405,0
20230904,181900,232481455,2405,2405,2405,2405,0
20230904,181800,232481455,2405,2405,2405,2405,0
20230904,181700,232481455,2405,2405,2405,2405,0
20230904,181600,232481455,2405,2405,2405,2405,0
20230904,181500,232481455,2405,2405,2405,2405,0
20230904,181400,232481455,2405,2405,2405,2405,0
20230904,181300,232481455,2405,2405,2405,2405,0
20230904,181200,232481455,2405,2405,2405,2405,0
20230904,181100,232481455,2405,2405,2405,2405,0
20230904,181000,232481455,2405,2405,2405,2405,0
20230904,180900,232481455,2405,2405,2405,2405,0
20230904,180800,232481455,2405,2405,2405,2405,0
20230904,180700,232481455,2405,2405,2405,2405,0
20230904,180600,232481455,2405,2405,2405,2405,0
20230904,180500,232481455,2405,2405,2405,2405,0
20230904,180400,232481455,2405,2405,2405,2405,0
20230904,180300,232481455,2405,2405,2405,2405,0
20230904,180200,232481455,2405,2405,2405,2405,0
20230904,180100,232481455,2405,2405,2405,2405,0
20230904,180000,232481455,2405,2405,2405,2405,1634
20230904,175900,232481455,2405,2405,2405,2405,0
20230904,175800,232481455,2405,2405,2405,2405,0
20230904,175700,232481455,2405,2405,2405,2405,0
20230904,175600,232481455,2405,2405,2405,2405,0
20230904,175500,232481455,2405,2405,2405,2405,0
20230904,175400,232481455,2405,2405,2405,2405,0
20230904,175300,232481455,2405,2405,2405,2405,0
20230904,175200,232481455,2405,2405,2405,2405,0
20230904,175100,232481455,2405,2405,2405,2405,0
20230904,175000,232481455,2405,2405,2405,2405,0
20230904,174900,232481455,2405,2405,2405,2405,0
20230904,174800,232481455,2405,2405,2405,2405,0
20230904,174700,232481455,2405,2405,2405,2405,0
20230904,174600,232481455,2405,2405,2405,2405,0
20230904,174500,232481455,2405,2405,2405,2405,0
20230904,174400,232481455,2405,2405,2405,2405,0
20230904,174300,232481455,2405,2405,2405,2405,0
20230904,174200,232481455,2405,2405,2405,2405,0
20230904,174100,232481455,2405,2405,2405,2405,0
20230904,174000,232481455,2405,2405,2405,2405,0
20230904,173900,232481455,2405,2405,2405,2405,0
20230904,173800,232481455,2405,2405,2405,2405,0
20230904,173700,232481455,2405,2405,2405,2405,0
20230904,173600,232481455,2405,2405,2405,2405,0
20230904,173500,232481455,2405,2405,2405,2405,0
20230904,173400,232481455,2405,2405,2405,2405,0
20230904,173300,232481455,2405,2405,2405,2405,0
20230904,173200,232481455,2405,2405,2405,2405,0
20230904,173100,232481455,2405,2405,2405,2405,0
20230904,173000,232481455,2405,2405,2405,2405,1634
20230904,172900,232481455,2405,2405,2405,2405,0
20230904,172800,232481455,2405,2405,2405,2405,0
20230904,172700,232481455,2405,2405,2405,2405,0
20230904,172600,232481455,2405,2405,2405,2405,0
20230904,172500,232481455,2405,2405,2405,2405,0
20230904,172400,232481455,2405,2405,2405,2405,0
20230904,172300,232481455,2405,2405,2405,2405,0
20230904,172200,232481455,2405,2405,2405,2405,0
20230904,172100,232481455,2405,2405,2405,2405,0
20230904,172000,232481455,2405,2405,2405,2405,0
20230904,171900,232481455,2405,2405,2405,2405,0
20230904,171800,232481455,2405,2405,2405,2405,0
20230904,171700,232481455,2405,2405,2405,2405,0
20230904,171600,232481455,2405,2405,2405,2405,0
20230904,171500,232481455,2405,2405,2405,2405,0
20230904,171400,232481455,2405,2405,2405,2405,0
20230904,171300,232481455,2405,2405,2405,2405,0
20230904,171200,232481455,2405,2405,2405,2405,0
20230904,171100,232481455,2405,2405,2405,2405,0
20230904,171000,232481455,2405,2405,2405,2405,0
20230904,170900,232481455,2405,2405,2405,2405,0
20230904,170800,232481455,2405,2405,2405,2405,0
20230904,170700,232481455,2405,2405,2405,2405,0
20230904,170600,232481455,2405,2405,2405,2405,0
20230904,170500,232481455,2405,2405,2405,2405,0
20230904,170400,232481455,2405,2405,2405,2405,0
20230904,170300,232481455,2405,2405,2405,2405,0
20230904,170200,232481455,2405,2405,2405,2405,0
20230904,170100,232481455,2405,2405,2405,2405,0
20230904,170000,232481455,2405,2405,2405,2405,1634
20230904,165900,232481455,2405,2405,2405,2405,0
20230904,165800,232481455,2405,2405,2405,2405,0
20230904,165700,232481455,2405,2405,2405,2405,0
20230904,165600,232481455,2405,2405,2405,2405,0
20230904,165500,232481455,2405,2405,2405,2405,0
20230904,165400,232481455,2405,2405,2405,2405,0
20230904,165300,232481455,2405,2405,2405,2405,0
20230904,165200,232481455,2405,2405,2405,2405,0
20230904,165100,232481455,2405,2405,2405,2405,0
20230904,165000,232481455,2405,2405,2405,2405,0
20230904,164900,232481455,2405,2405,2405,2405,0
20230904,164800,232481455,2405,2405,2405,2405,0
20230904,164700,232481455,2405,2405,2405,2405,0
20230904,164600,232481455,2405,2405,2405,2405,0
20230904,164500,232481455,2405,2405,2405,2405,0
20230904,164400,232481455,2405,2405,2405,2405,0
20230904,164300,232481455,2405,2405,2405,2405,0
20230904,164200,232481455,2405,2405,2405,2405,0
20230904,164100,232481455,2405,2405,2405,2405,0
20230904,164000,232481455,2405,2405,2405,2405,0
20230904,163900,232481455,2405,2405,2405,2405,0
20230904,163800,232481455,2405,2405,2405,2405,0
20230904,163700,232481455,2405,2405,2405,2405,0
20230904,163600,232481455,2405,2405,2405,2405,0
20230904,163500,232481455,2405,2405,2405,2405,0
20230904,163400,232481455,2405,2405,2405,2405,0
20230904,163300,232481455,2405,2405,2405,2405,0
20230904,163200,232481455,2405,2405,2405,2405,0
20230904,163100,232481455,2405,2405,2405,2405,0
20230904,163000,232481455,2405,2405,2405,2405,1634
20230904,162900,232481455,2405,2405,2405,2405,0
20230904,162800,232481455,2405,2405,2405,2405,0
20230904,162700,232481455,2405,2405,2405,2405,0
20230904,162600,232481455,2405,2405,2405,2405,0
20230904,162500,232481455,2405,2405,2405,2405,0
20230904,162400,232481455,2405,2405,2405,2405,0
20230904,162300,232481455,2405,2405,2405,2405,0
20230904,162200,232481455,2405,2405,2405,2405,0
20230904,162100,232481455,2405,2405,2405,2405,0
20230904,162000,232481455,2405,2405,2405,2405,0
20230904,161900,232481455,2405,2405,2405,2405,0
20230904,161800,232481455,2405,2405,2405,2405,0
20230904,161700,232481455,2405,2405,2405,2405,0
20230904,161600,232481455,2405,2405,2405,2405,0
20230904,161500,232481455,2405,2405,2405,2405,0
20230904,161400,232481455,2405,2405,2405,2405,0
20230904,161300,232481455,2405,2405,2405,2405,0
20230904,161200,232481455,2405,2405,2405,2405,0
20230904,161100,232481455,2405,2405,2405,2405,0
20230904,161000,232481455,2405,2405,2405,2405,0
20230904,160900,232481455,2405,2405,2405,2405,0
20230904,160800,232481455,2405,2405,2405,2405,0
20230904,160700,232481455,2405,2405,2405,2405,0
20230904,160600,232481455,2405,2405,2405,2405,0
20230904,160500,232481455,2405,2405,2405,2405,0
20230904,160400,232481455,2405,2405,2405,2405,0
20230904,160300,232481455,2405,2405,2405,2405,0
20230904,160200,232481455,2405,2405,2405,2405,0
20230904,160100,232481455,2405,2405,2405,2405,0
20230904,160000,232481455,2405,2405,2405,2405,1634
20230904,155900,232481455,2405,2405,2405,2405,0
20230904,155800,232481455,2405,2405,2405,2405,0
20230904,155700,232481455,2405,2405,2405,2405,0
20230904,155600,232481455,2405,2405,2405,2405,0
20230904,155500,232481455,2405,2405,2405,2405,0
20230904,155400,232481455,2405,2405,2405,2405,0
20230904,155300,232481455,2405,2405,2405,2405,0
20230904,155200,232481455,2405,2405,2405,2405,0
20230904,155100,232481455,2405,2405,2405,2405,0
20230904,155000,232481455,2405,2405,2405,2405,0
20230904,154900,232481455,2405,2405,2405,2405,0
20230904,154800,232481455,2405,2405,2405,2405,0
20230904,154700,232481455,2405,2405,2405,2405,0
20230904,154600,232481455,2405,2405,2405,2405,0
20230904,154500,232481455,2405,2405,2405,2405,0
20230904,154400,232481455,2405,2405,2405,2405,0
20230904,154300,232481455,2405,2405,2405,2405,0
20230904,154200,232481455,2405,2405,2405,2405,0
20230904,154100,232481455,2405,2405,2405,2405,0
20230904,154000,232481455,2405,2405,2405,2405,0
20230904,153900,232481455,2405,2405,2405,2405,0
20230904,153800,232481455,2405,2405,2405,2405,0
20230904,153700,232481455,2405,2405,2405,2405,0
20230904,153600,232481455,2405,2405,2405,2405,0
20230904,153500,232481455,2405,2405,2405,2405,0
20230904,153400,232481455,2405,2405,2405,2405,0
20230904,153300,232481455,2405,2405,2405,2405,0
20230904,153200,232481455,2405,2405,2405,2405,0
20230904,153100,232481455,2405,2405,2405,2405,0
20230904,153000,232481455,2405,2405,2405,2405,3268
20230904,152900,228551685,2410,2410,2410,2410,0
20230904,152800,228551685,2410,2410,2410,2410,0
20230904,152700,228551685,2410,2410,2410,2410,0
20230904,152600,228551685,2410,2410,2410,2410,0
20230904,152500,228551685,2410,2410,2410,2410,0
20230904,152400,228551685,2410,2410,2410,2410,0
20230904,152300,228551685,2410,2410,2410,2410,0
20230904,152200,228551685,2410,2410,2410,2410,0
20230904,152100,228551685,2410,2410,2410,2410,0
20230904,152000,228551685,2410,2410,2410,2410,0
20230904,151900,228551685,2410,2410,2410,2410,1
20230904,151800,228549275,2405,2405,2405,2405,500
20230904,151700,227346775,2410,2410,2410,2410,227
20230904,151600,226799705,2410,2405,2415,2405,303
20230904,151500,226069480,2415,2410,2415,2410,1816
20230904,151400,221685940,2410,2410,2410,2410,0
20230904,151300,221685940,2410,2410,2410,2410,500
20230904,151200,220480940,2410,2410,2410,2410,0
20230904,151100,220480940,2410,2405,2410,2405,33
20230904,151000,220401570,2410,2410,2410,2410,400
20230904,150900,219437570,2410,2410,2410,2410,75
20230904,150800,219256820,2410,2405,2410,2405,27
20230904,150700,219191880,2405,2405,2405,2405,0
20230904,150600,219191880,2405,2405,2405,2405,5
20230904,150500,219179855,2405,2405,2405,2405,15
20230904,150400,219143780,2405,2405,2405,2405,0
20230904,150300,219143780,2405,2405,2405,2405,0
20230904,150200,219143780,2405,2400,2405,2400,2
20230904,150100,219138975,2405,2405,2405,2405,0
20230904,150000,219138975,2405,2405,2405,2405,400
20230904,145900,218176975,2410,2410,2410,2410,0
20230904,145800,218176975,2410,2410,2410,2410,1000
20230904,145700,215766975,2410,2410,2410,2410,0
20230904,145600,215766975,2410,2410,2410,2410,2062
20230904,145500,210797555,2410,2410,2410,2410,0
20230904,145400,210797555,2410,2410,2410,2410,0
20230904,145300,210797555,2410,2410,2410,2410,0
20230904,145200,210797555,2410,2410,2410,2410,0
20230904,145100,210797555,2410,2410,2410,2410,0
20230904,145000,210797555,2410,2410,2410,2410,0
20230904,144900,210797555,2410,2410,2410,2410,0
20230904,144800,210797555,2410,2410,2410,2410,0
20230904,144700,210797555,2410,2410,2410,2410,0
20230904,144600,210797555,2410,2410,2410,2410,1900
20230904,144500,206218555,2410,2410,2410,2410,0
20230904,144400,206218555,2410,2410,2410,2410,1
20230904,144300,206216145,2395,2395,2395,2395,0
20230904,144200,206216145,2395,2395,2395,2395,1000
20230904,144100,203821145,2410,2410,2410,2410,0
20230904,144000,203821145,2410,2410,2410,2410,1
20230904,143900,203818735,2395,2400,2400,2395,4000
20230904,143800,194237735,2400,2400,2400,2400,0
20230904,143700,194237735,2400,2400,2400,2400,0
20230904,143600,194237735,2400,2400,2400,2400,0
20230904,143500,194237735,2400,2400,2400,2400,1
20230904,143400,194235335,2400,2400,2400,2400,0
20230904,143300,194235335,2400,2400,2400,2400,1000
20230904,143200,191835335,2395,2395,2395,2395,0
20230904,143100,191835335,2395,2395,2395,2395,300
20230904,143000,191116835,2400,2400,2400,2400,1103
20230904,142900,188469635,2405,2400,2405,2400,862
20230904,142800,186397275,2400,2400,2400,2400,400
20230904,142700,185437275,2400,2400,2400,2400,100
20230904,142600,185197275,2405,2405,2405,2405,0
20230904,142500,185197275,2405,2405,2405,2405,1696
20230904,142400,181118395,2405,2405,2405,2405,0
20230904,142300,181118395,2405,2405,2405,2405,3
20230904,142200,181111180,2405,2400,2405,2400,21
20230904,142100,181060775,2405,2405,2405,2405,0
20230904,142000,181060775,2405,2405,2405,2405,0
20230904,141900,181060775,2405,2405,2405,2405,2
20230904,141800,181055965,2400,2400,2400,2400,0
20230904,141700,181055965,2400,2400,2400,2400,0
20230904,141600,181055965,2400,2400,2400,2400,0
20230904,141500,181055965,2400,2400,2400,2400,0
20230904,141400,181055965,2400,2400,2400,2400,470
20230904,141300,179927965,2400,2400,2405,2400,1827
20230904,141200,175543160,2400,2400,2400,2400,200
20230904,141100,175063160,2405,2405,2405,2405,31
20230904,141000,174988605,2405,2400,2405,2400,389
20230904,140900,174054945,2400,2400,2400,2400,0
20230904,140800,174054945,2400,2400,2400,2400,455
20230904,140700,172962945,2405,2405,2405,2405,19
20230904,140600,172917250,2405,2410,2410,2405,38
20230904,140500,172825775,2410,2405,2410,2405,32
20230904,140400,172748810,2405,2405,2405,2405,35
20230904,140300,172664635,2405,2405,2405,2405,10
20230904,140200,172640585,2405,2405,2405,2405,100
20230904,140100,172400085,2405,2405,2405,2405,0
20230904,140000,172400085,2405,2405,2405,2405,0
20230904,135900,172400085,2405,2405,2405,2405,0
20230904,135800,172400085,2405,2405,2405,2405,3019
20230904,135700,165139390,2410,2410,2410,2410,0
20230904,135600,165139390,2410,2410,2410,2410,0
20230904,135500,165139390,2410,2410,2410,2410,0
20230904,135400,165139390,2410,2410,2410,2410,0
20230904,135300,165139390,2410,2410,2410,2410,0
20230904,135200,165139390,2410,2410,2410,2410,0
20230904,135100,165139390,2410,2410,2410,2410,9
20230904,135000,165117700,2410,2410,2410,2410,0
20230904,134900,165117700,2410,2405,2410,2405,887
20230904,134800,162984460,2410,2410,2410,2410,0
20230904,134700,162984460,2410,2410,2410,2410,0
20230904,134600,162984460,2410,2410,2410,2410,3
20230904,134500,162977230,2410,2410,2410,2410,0
20230904,134400,162977230,2410,2410,2410,2410,0
20230904,134300,162977230,2410,2410,2410,2410,0
20230904,134200,162977230,2410,2410,2410,2410,0
20230904,134100,162977230,2410,2410,2410,2410,0
20230904,134000,162977230,2410,2410,2410,2410,1000
20230904,133900,160567230,2410,2410,2410,2410,0
20230904,133800,160567230,2410,2410,2410,2410,0
20230904,133700,160567230,2410,2410,2410,2410,0
20230904,133600,160567230,2410,2410,2410,2410,5
20230904,133500,160555180,2410,2410,2410,2410,0
20230904,133400,160555180,2410,2415,2415,2410,3719
20230904,133300,151592385,2410,2410,2410,2410,0
20230904,133200,151592385,2410,2410,2410,2410,0
20230904,133100,151592385,2410,2410,2410,2410,998
20230904,133000,149187205,2410,2410,2410,2410,0
20230904,132900,149187205,2410,2410,2410,2410,0
20230904,132800,149187205,2410,2410,2410,2410,0
20230904,132700,149187205,2410,2410,2410,2410,0
20230904,132600,149187205,2410,2410,2410,2410,0
20230904,132500,149187205,2410,2410,2410,2410,0
20230904,132400,149187205,2410,2410,2410,2410,0
20230904,132300,149187205,2410,2410,2410,2410,10
20230904,132200,149163105,2410,2410,2410,2410,0
20230904,132100,149163105,2410,2410,2410,2410,0
20230904,132000,149163105,2410,2410,2410,2410,1
20230904,131900,149160695,2405,2405,2405,2405,0
20230904,131800,149160695,2405,2405,2405,2405,534
20230904,131700,147876425,2400,2400,2400,2400,0
20230904,131600,147876425,2400,2400,2400,2400,0
20230904,131500,147876425,2400,2400,2400,2400,1000
20230904,131400,145476425,2400,2400,2400,2400,3457
20230904,131300,137179625,2405,2405,2405,2405,328
20230904,131200,136390785,2405,2405,2405,2405,1
20230904,131100,136388380,2405,2405,2405,2405,0
20230904,131000,136388380,2405,2405,2405,2405,0
20230904,130900,136388380,2405,2410,2410,2405,317
20230904,130800,135625895,2410,2410,2410,2410,0
20230904,130700,135625895,2410,2410,2410,2410,740
20230904,130600,133842495,2410,2410,2410,2410,500
20230904,130500,132637495,2410,2410,2410,2410,219
20230904,130400,132109705,2410,2410,2410,2410,1
20230904,130300,132107295,2410,2410,2410,2410,35
20230904,130200,132022945,2410,2410,2410,2410,0
20230904,130100,132022945,2410,2410,2410,2410,0
20230904,130000,132022945,2410,2410,2410,2410,0
20230904,125900,132022945,2410,2410,2410,2410,0
20230904,125800,132022945,2410,2410,2410,2410,0
20230904,125700,132022945,2410,2410,2410,2410,0
20230904,125600,132022945,2410,2410,2410,2410,100
20230904,125500,131781945,2410,2410,2410,2410,49
20230904,125400,131663855,2410,2410,2410,2410,0
20230904,125300,131663855,2410,2410,2410,2410,26
20230904,125200,131601195,2410,2410,2410,2410,41
20230904,125100,131502385,2405,2405,2405,2405,0
20230904,125000,131502385,2405,2405,2405,2405,2328
20230904,124900,125903545,2415,2415,2415,2415,0
20230904,124800,125903545,2415,2415,2415,2415,0
20230904,124700,125903545,2415,2415,2415,2415,4
20230904,124600,125893885,2415,2415,2415,2415,3
20230904,124500,125886640,2415,2415,2415,2415,1
20230904,124400,125884225,2410,2410,2415,2410,513
20230904,124300,124647885,2405,2405,2405,2405,190
20230904,124200,124190935,2410,2410,2410,2410,0
20230904,124100,124190935,2410,2405,2410,2405,373
20230904,124000,123293750,2405,2405,2405,2405,4620
20230904,123900,112182650,2410,2410,2410,2410,57
20230904,123800,112045280,2410,2410,2410,2410,1
20230904,123700,112042870,2410,2410,2410,2410,0
20230904,123600,112042870,2410,2410,2410,2410,462
20230904,123500,110929450,2410,2410,2415,2410,1000
20230904,123400,108519440,2415,2415,2415,2415,0
20230904,123300,108519440,2415,2415,2415,2415,0
20230904,123200,108519440,2415,2410,2415,2410,3
20230904,123100,108512200,2415,2415,2415,2415,0
20230904,123000,108512200,2415,2415,2415,2415,0
20230904,122900,108512200,2415,2410,2415,2405,293
20230904,122800,107806835,2415,2415,2415,2415,0
20230904,122700,107806835,2415,2415,2415,2415,0
20230904,122600,107806835,2415,2415,2415,2415,3
20230904,122500,107799590,2405,2405,2405,2405,5
20230904,122400,107787565,2415,2415,2415,2415,57
20230904,122300,107649910,2405,2410,2415,2405,459
20230904,122200,106544450,2415,2415,2415,2415,0
20230904,122100,106544450,2415,2415,2415,2415,0
20230904,122000,106544450,2415,2410,2415,2410,668
20230904,121900,104934560,2415,2415,2415,2415,1
20230904,121800,104932145,2410,2410,2410,2410,0
20230904,121700,104932145,2410,2410,2410,2410,300
20230904,121600,104209145,2415,2415,2415,2415,10
20230904,121500,104184995,2410,2410,2410,2410,0
20230904,121400,104184995,2410,2410,2410,2410,100
20230904,121300,103943995,2415,2415,2415,2415,0
20230904,121200,103943995,2415,2415,2415,2415,2
20230904,121100,103939165,2410,2410,2410,2410,0
20230904,121000,103939165,2410,2410,2410,2410,1
20230904,120900,103936755,2410,2410,2410,2410,0
20230904,120800,103936755,2410,2410,2410,2410,0
20230904,120700,103936755,2410,2410,2410,2410,1010
20230904,120600,101502655,2410,2410,2410,2410,0
20230904,120500,101502655,2410,2410,2410,2410,0
20230904,120400,101502655,2410,2410,2410,2410,0
20230904,120300,101502655,2410,2410,2410,2410,0
20230904,120200,101502655,2410,2410,2410,2410,0
20230904,120100,101502655,2410,2410,2410,2410,0
20230904,120000,101502655,2410,2410,2410,2410,324
20230904,115900,100721815,2420,2420,2420,2420,0
20230904,115800,100721815,2420,2420,2420,2420,1
20230904,115700,100719395,2410,2410,2410,2410,0
20230904,115600,100719395,2410,2410,2410,2410,50
20230904,115500,100598895,2410,2410,2410,2410,0
20230904,115400,100598895,2410,2410,2410,2410,0
20230904,115300,100598895,2410,2410,2410,2410,1
20230904,115200,100596485,2415,2415,2415,2415,5
20230904,115100,100584410,2420,2420,2420,2420,0
20230904,115000,100584410,2420,2420,2420,2420,31
20230904,114900,100509390,2420,2420,2420,2420,0
20230904,114800,100509390,2420,2420,2420,2420,0
20230904,114700,100509390,2420,2415,2420,2415,711
20230904,114600,98789485,2410,2410,2410,2410,0
20230904,114500,98789485,2410,2410,2410,2410,0
20230904,114400,98789485,2410,2410,2410,2410,0
20230904,114300,98789485,2410,2410,2410,2410,1
20230904,114200,98787075,2415,2415,2415,2415,4
20230904,114100,98777415,2415,2415,2415,2415,0
20230904,114000,98777415,2415,2415,2415,2415,0
20230904,113900,98777415,2415,2415,2415,2415,0
20230904,113800,98777415,2415,2415,2415,2415,0
20230904,113700,98777415,2415,2415,2415,2415,399
20230904,113600,97813830,2415,2415,2415,2415,104
20230904,113500,97562670,2415,2415,2415,2415,0
20230904,113400,97562670,2415,2415,2415,2415,1100
20230904,113300,94906170,2415,2415,2415,2415,4
20230904,113200,94896510,2415,2415,2415,2415,280
20230904,113100,94220310,2415,2415,2415,2415,0
20230904,113000,94220310,2415,2415,2415,2415,0
20230904,112900,94220310,2415,2415,2415,2415,1
20230904,112800,94217895,2415,2415,2415,2415,0
20230904,112700,94217895,2415,2415,2415,2415,400
20230904,112600,93251895,2415,2415,2415,2415,0
20230904,112500,93251895,2415,2415,2415,2415,0
20230904,112400,93251895,2415,2415,2415,2415,0
20230904,112300,93251895,2415,2415,2415,2415,1
20230904,112200,93249480,2410,2410,2410,2410,0
20230904,112100,93249480,2410,2410,2410,2410,0
20230904,112000,93249480,2410,2410,2410,2410,1000
20230904,111900,90839480,2415,2415,2415,2415,1000
20230904,111800,88424480,2415,2415,2415,2415,0
20230904,111700,88424480,2415,2415,2415,2415,400
20230904,111600,87458480,2415,2415,2415,2415,0
20230904,111500,87458480,2415,2415,2415,2415,47
20230904,111400,87344975,2415,2415,2415,2415,8
20230904,111300,87325655,2410,2410,2410,2410,1221
20230904,111200,84383045,2410,2410,2410,2410,0
20230904,111100,84383045,2410,2410,2410,2410,0
20230904,111000,84383045,2410,2410,2410,2410,0
20230904,110900,84383045,2410,2410,2410,2410,0
20230904,110800,84383045,2410,2410,2410,2410,0
20230904,110700,84383045,2410,2410,2410,2410,400
20230904,110600,83419045,2410,2410,2410,2410,1
20230904,110500,83416635,2410,2410,2410,2410,0
20230904,110400,83416635,2410,2410,2410,2410,0
20230904,110300,83416635,2410,2410,2410,2410,5
20230904,110200,83404585,2410,2410,2410,2410,10
20230904,110100,83380485,2400,2400,2400,2400,0
20230904,110000,83380485,2400,2400,2400,2400,0
20230904,105900,83380485,2400,2400,2400,2400,0
20230904,105800,83380485,2400,2400,2400,2400,500
20230904,105700,82180485,2400,2405,2405,2400,574
20230904,105600,80800815,2405,2405,2405,2405,0
20230904,105500,80800815,2405,2405,2405,2405,0
20230904,105400,80800815,2405,2405,2405,2405,0
20230904,105300,80800815,2405,2405,2405,2405,0
20230904,105200,80800815,2405,2405,2405,2405,52
20230904,105100,80675755,2405,2405,2405,2405,2420
20230904,105000,74855655,2410,2410,2410,2410,46
20230904,104900,74744795,2410,2415,2415,2410,3982
20230904,104800,65148125,2415,2415,2415,2415,0
20230904,104700,65148125,2415,2415,2415,2415,0
20230904,104600,65148125,2415,2415,2415,2415,2
20230904,104500,65143295,2415,2415,2415,2415,0
20230904,104400,65143295,2415,2415,2415,2415,0
20230904,104300,65143295,2415,2415,2415,2415,0
20230904,104200,65143295,2415,2415,2415,2415,0
20230904,104100,65143295,2415,2415,2415,2415,0
20230904,104000,65143295,2415,2415,2415,2415,2
20230904,103900,65138465,2415,2415,2415,2415,2
20230904,103800,65133635,2415,2415,2415,2415,0
20230904,103700,65133635,2415,2415,2415,2415,19
20230904,103600,65087750,2415,2415,2415,2415,212
20230904,103500,64575770,2415,2415,2415,2415,155
20230904,103400,64201445,2415,2415,2415,2415,124
20230904,103300,63901985,2415,2415,2415,2415,0
20230904,103200,63901985,2415,2415,2415,2415,1
20230904,103100,63899570,2415,2415,2415,2415,3
20230904,103000,63892325,2410,2410,2410,2410,195
20230904,102900,63422375,2415,2415,2415,2415,5
20230904,102800,63410300,2420,2420,2420,2420,0
20230904,102700,63410300,2420,2420,2420,2420,0
20230904,102600,63410300,2420,2415,2420,2415,55
20230904,102500,63277450,2420,2420,2420,2420,324
20230904,102400,62493370,2420,2420,2420,2420,90
20230904,102300,62275570,2415,2415,2415,2415,1594
20230904,102200,58426060,2415,2415,2415,2415,7
20230904,102100,58409155,2415,2415,2415,2415,0
20230904,102000,58409155,2415,2415,2415,2415,0
20230904,101900,58409155,2415,2415,2415,2415,500
20230904,101800,57201655,2415,2415,2415,2415,0
20230904,101700,57201655,2415,2415,2415,2415,0
20230904,101600,57201655,2415,2415,2415,2415,0
20230904,101500,57201655,2415,2415,2415,2415,11
20230904,101400,57175090,2415,2415,2415,2415,0
20230904,101300,57175090,2415,2415,2415,2415,41
20230904,101200,57076075,2410,2410,2410,2410,14
20230904,101100,57042335,2415,2415,2415,2415,6
20230904,101000,57027845,2420,2420,2420,2420,0
20230904,100900,57027845,2420,2420,2420,2420,0
20230904,100800,57027845,2420,2420,2420,2420,100
20230904,100700,56785845,2415,2415,2415,2415,7
20230904,100600,56768940,2415,2415,2415,2415,1003
20230904,100500,54346695,2415,2415,2415,2415,1
20230904,100400,54344280,2410,2410,2410,2410,0
20230904,100300,54344280,2410,2410,2410,2410,1
20230904,100200,54341870,2410,2410,2410,2410,0
20230904,100100,54341870,2410,2410,2410,2410,31
20230904,100000,54267160,2410,2410,2410,2410,50
20230904,095900,54146660,2410,2410,2410,2410,50
20230904,095800,54026160,2415,2410,2415,2410,404
20230904,095700,53052500,2405,2405,2405,2405,0
20230904,095600,53052500,2405,2410,2410,2405,200
20230904,095500,52571345,2410,2410,2410,2410,68
20230904,095400,52407465,2410,2410,2410,2410,2453
20230904,095300,46495735,2415,2415,2415,2415,0
20230904,095200,46495735,2415,2415,2415,2415,0
20230904,095100,46495735,2415,2415,2415,2415,0
20230904,095000,46495735,2415,2415,2415,2415,10
20230904,094900,46471585,2415,2415,2415,2415,0
20230904,094800,46471585,2415,2415,2415,2415,6
20230904,094700,46457095,2415,2415,2415,2415,0
20230904,094600,46457095,2415,2415,2415,2415,0
20230904,094500,46457095,2415,2415,2415,2415,533
20230904,094400,45169900,2415,2415,2415,2415,0
20230904,094300,45169900,2415,2415,2415,2415,525
20230904,094200,43902025,2420,2420,2420,2420,5
20230904,094100,43889925,2420,2420,2420,2420,0
20230904,094000,43889925,2420,2420,2420,2420,1
20230904,093900,43887505,2420,2420,2420,2420,1000
20230904,093800,41467505,2420,2415,2420,2415,604
20230904,093700,40008730,2415,2415,2415,2415,1
20230904,093600,40006315,2415,2415,2415,2415,0
20230904,093500,40006315,2415,2415,2415,2415,143
20230904,093400,39660970,2415,2415,2415,2415,0
20230904,093300,39660970,2415,2415,2415,2415,4
20230904,093200,39651310,2415,2415,2415,2415,11
20230904,093100,39624745,2410,2410,2410,2410,0
20230904,093000,39624745,2410,2410,2410,2410,1033
20230904,092900,37135215,2415,2415,2415,2415,0
20230904,092800,37135215,2415,2415,2415,2415,0
20230904,092700,37135215,2415,2415,2415,2415,20
20230904,092600,37086915,2410,2410,2410,2410,0
20230904,092500,37086915,2410,2410,2410,2410,0
20230904,092400,37086915,2410,2410,2410,2410,0
20230904,092300,37086915,2410,2410,2410,2410,493
20230904,092200,35898785,2425,2425,2425,2425,1
20230904,092100,35896360,2420,2420,2420,2420,0
20230904,092000,35896360,2420,2420,2420,2420,1
20230904,091900,35893940,2410,2410,2410,2410,0
20230904,091800,35893940,2410,2410,2410,2410,0
20230904,091700,35893940,2410,2410,2410,2410,0
20230904,091600,35893940,2410,2410,2410,2410,0
20230904,091500,35893940,2410,2410,2410,2410,0
20230904,091400,35893940,2410,2410,2410,2410,0
20230904,091300,35893940,2410,2410,2410,2410,1045
20230904,091200,33375490,2415,2415,2415,2415,30
20230904,091100,33303040,2410,2410,2410,2410,0
20230904,091000,33303040,2410,2430,2430,2410,31
20230904,090900,33227730,2420,2420,2420,2420,50
20230904,090800,33106730,2425,2420,2425,2420,572
20230904,090700,31719880,2415,2420,2420,2415,218
20230904,090600,31192345,2405,2405,2405,2405,0
20230904,090500,31192345,2405,2420,2420,2405,132
20230904,090400,30874695,2420,2410,2420,2410,66
20230904,090300,30715625,2405,2400,2405,2400,2050
20230904,090200,25793690,2400,2405,2405,2400,890
20230904,090100,23657640,2405,2405,2405,2405,4688
20230904,090000,12383000,2405,2410,2410,2405,5140