KissMeData/014790/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185500,57055550,2295,2295,2295,2295,59
20230908,185400,57055550,2295,2295,2295,2295,0
20230908,185300,57055550,2295,2295,2295,2295,0
20230908,185200,57055550,2295,2295,2295,2295,0
20230908,185100,57055550,2295,2295,2295,2295,0
20230908,185000,57055550,2295,2295,2295,2295,0
20230908,184900,57055550,2295,2295,2295,2295,0
20230908,184800,57055550,2295,2295,2295,2295,0
20230908,184700,57055550,2295,2295,2295,2295,0
20230908,184600,57055550,2295,2295,2295,2295,0
20230908,184500,57055550,2295,2295,2295,2295,0
20230908,184400,57055550,2295,2295,2295,2295,0
20230908,184300,57055550,2295,2295,2295,2295,0
20230908,184200,57055550,2295,2295,2295,2295,0
20230908,184100,57055550,2295,2295,2295,2295,0
20230908,184000,57055550,2295,2295,2295,2295,0
20230908,183900,57055550,2295,2295,2295,2295,0
20230908,183800,57055550,2295,2295,2295,2295,0
20230908,183700,57055550,2295,2295,2295,2295,0
20230908,183600,57055550,2295,2295,2295,2295,0
20230908,183500,57055550,2295,2295,2295,2295,0
20230908,183400,57055550,2295,2295,2295,2295,0
20230908,183300,57055550,2295,2295,2295,2295,0
20230908,183200,57055550,2295,2295,2295,2295,0
20230908,183100,57055550,2295,2295,2295,2295,0
20230908,183000,57055550,2295,2295,2295,2295,0
20230908,182900,57055550,2295,2295,2295,2295,0
20230908,182800,57055550,2295,2295,2295,2295,0
20230908,182700,57055550,2295,2295,2295,2295,0
20230908,182600,57055550,2295,2295,2295,2295,0
20230908,182500,57055550,2295,2295,2295,2295,59
20230908,182400,57055550,2295,2295,2295,2295,0
20230908,182300,57055550,2295,2295,2295,2295,0
20230908,182200,57055550,2295,2295,2295,2295,0
20230908,182100,57055550,2295,2295,2295,2295,0
20230908,182000,57055550,2295,2295,2295,2295,0
20230908,181900,57055550,2295,2295,2295,2295,0
20230908,181800,57055550,2295,2295,2295,2295,0
20230908,181700,57055550,2295,2295,2295,2295,0
20230908,181600,57055550,2295,2295,2295,2295,0
20230908,181500,57055550,2295,2295,2295,2295,0
20230908,181400,57055550,2295,2295,2295,2295,0
20230908,181300,57055550,2295,2295,2295,2295,0
20230908,181200,57055550,2295,2295,2295,2295,0
20230908,181100,57055550,2295,2295,2295,2295,0
20230908,181000,57055550,2295,2295,2295,2295,0
20230908,180900,57055550,2295,2295,2295,2295,0
20230908,180800,57055550,2295,2295,2295,2295,0
20230908,180700,57055550,2295,2295,2295,2295,0
20230908,180600,57055550,2295,2295,2295,2295,0
20230908,180500,57055550,2295,2295,2295,2295,0
20230908,180400,57055550,2295,2295,2295,2295,0
20230908,180300,57055550,2295,2295,2295,2295,0
20230908,180200,57055550,2295,2295,2295,2295,0
20230908,180100,57055550,2295,2295,2295,2295,0
20230908,180000,57055550,2295,2295,2295,2295,0
20230908,175900,57055550,2295,2295,2295,2295,0
20230908,175800,57055550,2295,2295,2295,2295,0
20230908,175700,57055550,2295,2295,2295,2295,0
20230908,175600,57055550,2295,2295,2295,2295,0
20230908,175500,57055550,2295,2295,2295,2295,59
20230908,175400,57055550,2295,2295,2295,2295,0
20230908,175300,57055550,2295,2295,2295,2295,0
20230908,175200,57055550,2295,2295,2295,2295,0
20230908,175100,57055550,2295,2295,2295,2295,0
20230908,175000,57055550,2295,2295,2295,2295,0
20230908,174900,57055550,2295,2295,2295,2295,0
20230908,174800,57055550,2295,2295,2295,2295,0
20230908,174700,57055550,2295,2295,2295,2295,0
20230908,174600,57055550,2295,2295,2295,2295,0
20230908,174500,57055550,2295,2295,2295,2295,0
20230908,174400,57055550,2295,2295,2295,2295,0
20230908,174300,57055550,2295,2295,2295,2295,0
20230908,174200,57055550,2295,2295,2295,2295,0
20230908,174100,57055550,2295,2295,2295,2295,0
20230908,174000,57055550,2295,2295,2295,2295,0
20230908,173900,57055550,2295,2295,2295,2295,0
20230908,173800,57055550,2295,2295,2295,2295,0
20230908,173700,57055550,2295,2295,2295,2295,0
20230908,173600,57055550,2295,2295,2295,2295,0
20230908,173500,57055550,2295,2295,2295,2295,0
20230908,173400,57055550,2295,2295,2295,2295,0
20230908,173300,57055550,2295,2295,2295,2295,0
20230908,173200,57055550,2295,2295,2295,2295,0
20230908,173100,57055550,2295,2295,2295,2295,0
20230908,173000,57055550,2295,2295,2295,2295,0
20230908,172900,57055550,2295,2295,2295,2295,0
20230908,172800,57055550,2295,2295,2295,2295,0
20230908,172700,57055550,2295,2295,2295,2295,0
20230908,172600,57055550,2295,2295,2295,2295,0
20230908,172500,57055550,2295,2295,2295,2295,59
20230908,172400,57055550,2295,2295,2295,2295,0
20230908,172300,57055550,2295,2295,2295,2295,0
20230908,172200,57055550,2295,2295,2295,2295,0
20230908,172100,57055550,2295,2295,2295,2295,0
20230908,172000,57055550,2295,2295,2295,2295,0
20230908,171900,57055550,2295,2295,2295,2295,0
20230908,171800,57055550,2295,2295,2295,2295,0
20230908,171700,57055550,2295,2295,2295,2295,0
20230908,171600,57055550,2295,2295,2295,2295,0
20230908,171500,57055550,2295,2295,2295,2295,0
20230908,171400,57055550,2295,2295,2295,2295,0
20230908,171300,57055550,2295,2295,2295,2295,0
20230908,171200,57055550,2295,2295,2295,2295,0
20230908,171100,57055550,2295,2295,2295,2295,0
20230908,171000,57055550,2295,2295,2295,2295,0
20230908,170900,57055550,2295,2295,2295,2295,0
20230908,170800,57055550,2295,2295,2295,2295,0
20230908,170700,57055550,2295,2295,2295,2295,0
20230908,170600,57055550,2295,2295,2295,2295,0
20230908,170500,57055550,2295,2295,2295,2295,0
20230908,170400,57055550,2295,2295,2295,2295,0
20230908,170300,57055550,2295,2295,2295,2295,0
20230908,170200,57055550,2295,2295,2295,2295,0
20230908,170100,57055550,2295,2295,2295,2295,0
20230908,170000,57055550,2295,2295,2295,2295,0
20230908,165900,57055550,2295,2295,2295,2295,0
20230908,165800,57055550,2295,2295,2295,2295,0
20230908,165700,57055550,2295,2295,2295,2295,0
20230908,165600,57055550,2295,2295,2295,2295,0
20230908,165500,57055550,2295,2295,2295,2295,59
20230908,165400,57055550,2295,2295,2295,2295,0
20230908,165300,57055550,2295,2295,2295,2295,0
20230908,165200,57055550,2295,2295,2295,2295,0
20230908,165100,57055550,2295,2295,2295,2295,0
20230908,165000,57055550,2295,2295,2295,2295,0
20230908,164900,57055550,2295,2295,2295,2295,0
20230908,164800,57055550,2295,2295,2295,2295,0
20230908,164700,57055550,2295,2295,2295,2295,0
20230908,164600,57055550,2295,2295,2295,2295,0
20230908,164500,57055550,2295,2295,2295,2295,0
20230908,164400,57055550,2295,2295,2295,2295,0
20230908,164300,57055550,2295,2295,2295,2295,0
20230908,164200,57055550,2295,2295,2295,2295,0
20230908,164100,57055550,2295,2295,2295,2295,0
20230908,164000,57055550,2295,2295,2295,2295,0
20230908,163900,57055550,2295,2295,2295,2295,0
20230908,163800,57055550,2295,2295,2295,2295,0
20230908,163700,57055550,2295,2295,2295,2295,0
20230908,163600,57055550,2295,2295,2295,2295,0
20230908,163500,57055550,2295,2295,2295,2295,0
20230908,163400,57055550,2295,2295,2295,2295,0
20230908,163300,57055550,2295,2295,2295,2295,0
20230908,163200,57055550,2295,2295,2295,2295,0
20230908,163100,57055550,2295,2295,2295,2295,0
20230908,163000,57055550,2295,2295,2295,2295,0
20230908,162900,57055550,2295,2295,2295,2295,0
20230908,162800,57055550,2295,2295,2295,2295,0
20230908,162700,57055550,2295,2295,2295,2295,0
20230908,162600,57055550,2295,2295,2295,2295,0
20230908,162500,57055550,2295,2295,2295,2295,59
20230908,162400,57055550,2295,2295,2295,2295,0
20230908,162300,57055550,2295,2295,2295,2295,0
20230908,162200,57055550,2295,2295,2295,2295,0
20230908,162100,57055550,2295,2295,2295,2295,0
20230908,162000,57055550,2295,2295,2295,2295,0
20230908,161900,57055550,2295,2295,2295,2295,0
20230908,161800,57055550,2295,2295,2295,2295,0
20230908,161700,57055550,2295,2295,2295,2295,0
20230908,161600,57055550,2295,2295,2295,2295,0
20230908,161500,57055550,2295,2295,2295,2295,0
20230908,161400,57055550,2295,2295,2295,2295,0
20230908,161300,57055550,2295,2295,2295,2295,0
20230908,161200,57055550,2295,2295,2295,2295,0
20230908,161100,57055550,2295,2295,2295,2295,0
20230908,161000,57055550,2295,2295,2295,2295,0
20230908,160900,57055550,2295,2295,2295,2295,0
20230908,160800,57055550,2295,2295,2295,2295,0
20230908,160700,57055550,2295,2295,2295,2295,0
20230908,160600,57055550,2295,2295,2295,2295,0
20230908,160500,57055550,2295,2295,2295,2295,0
20230908,160400,57055550,2295,2295,2295,2295,0
20230908,160300,57055550,2295,2295,2295,2295,0
20230908,160200,57055550,2295,2295,2295,2295,0
20230908,160100,57055550,2295,2295,2295,2295,0
20230908,160000,57055550,2295,2295,2295,2295,0
20230908,155900,57055550,2295,2295,2295,2295,0
20230908,155800,57055550,2295,2295,2295,2295,0
20230908,155700,57055550,2295,2295,2295,2295,0
20230908,155600,57055550,2295,2295,2295,2295,0
20230908,155500,57055550,2295,2295,2295,2295,59
20230908,155400,57055550,2295,2295,2295,2295,0
20230908,155300,57055550,2295,2295,2295,2295,0
20230908,155200,57055550,2295,2295,2295,2295,0
20230908,155100,57055550,2295,2295,2295,2295,0
20230908,155000,57055550,2295,2295,2295,2295,0
20230908,154900,57055550,2295,2295,2295,2295,0
20230908,154800,57055550,2295,2295,2295,2295,0
20230908,154700,57055550,2295,2295,2295,2295,0
20230908,154600,57055550,2295,2295,2295,2295,0
20230908,154500,57055550,2295,2295,2295,2295,0
20230908,154400,57055550,2295,2295,2295,2295,0
20230908,154300,57055550,2295,2295,2295,2295,0
20230908,154200,57055550,2295,2295,2295,2295,0
20230908,154100,57055550,2295,2295,2295,2295,0
20230908,154000,57055550,2295,2295,2295,2295,0
20230908,153900,57055550,2295,2295,2295,2295,0
20230908,153800,57055550,2295,2295,2295,2295,0
20230908,153700,57055550,2295,2295,2295,2295,0
20230908,153600,57055550,2295,2295,2295,2295,0
20230908,153500,57055550,2295,2295,2295,2295,0
20230908,153400,57055550,2295,2295,2295,2295,0
20230908,153300,57055550,2295,2295,2295,2295,0
20230908,153200,57055550,2295,2295,2295,2295,0
20230908,153100,57055550,2295,2295,2295,2295,0
20230908,153000,57055550,2295,2295,2295,2295,59
20230908,152900,56920145,2295,2295,2295,2295,0
20230908,152800,56920145,2295,2295,2295,2295,0
20230908,152700,56920145,2295,2295,2295,2295,0
20230908,152600,56920145,2295,2295,2295,2295,0
20230908,152500,56920145,2295,2295,2295,2295,0
20230908,152400,56920145,2295,2295,2295,2295,0
20230908,152300,56920145,2295,2295,2295,2295,0
20230908,152200,56920145,2295,2295,2295,2295,0
20230908,152100,56920145,2295,2295,2295,2295,0
20230908,152000,56920145,2295,2295,2295,2295,0
20230908,151900,56920145,2295,2295,2295,2295,0
20230908,151800,56920145,2295,2295,2295,2295,8
20230908,151700,56901785,2290,2290,2290,2290,225
20230908,151600,56386535,2290,2290,2290,2290,1
20230908,151500,56384245,2280,2285,2285,2280,375
20230908,151400,55529160,2285,2285,2285,2285,11
20230908,151300,55504025,2285,2285,2285,2285,19
20230908,151200,55460610,2285,2285,2285,2285,0
20230908,151100,55460610,2285,2285,2285,2285,1
20230908,151000,55458325,2280,2280,2280,2280,11
20230908,150900,55433245,2280,2280,2280,2280,0
20230908,150800,55433245,2280,2280,2280,2280,0
20230908,150700,55433245,2280,2280,2280,2280,983
20230908,150600,53192005,2290,2290,2290,2290,0
20230908,150500,53192005,2290,2290,2290,2290,30
20230908,150400,53123305,2290,2290,2290,2290,0
20230908,150300,53123305,2290,2290,2290,2290,0
20230908,150200,53123305,2290,2290,2290,2290,0
20230908,150100,53123305,2290,2290,2290,2290,69
20230908,150000,52965295,2290,2290,2290,2290,0
20230908,145900,52965295,2290,2290,2290,2290,0
20230908,145800,52965295,2290,2290,2290,2290,0
20230908,145700,52965295,2290,2290,2290,2290,0
20230908,145600,52965295,2290,2290,2290,2290,94
20230908,145500,52750035,2290,2290,2290,2290,436
20230908,145400,51751595,2290,2290,2290,2290,0
20230908,145300,51751595,2290,2290,2290,2290,0
20230908,145200,51751595,2290,2290,2290,2290,0
20230908,145100,51751595,2290,2290,2290,2290,0
20230908,145000,51751595,2290,2290,2290,2290,120
20230908,144900,51476795,2290,2290,2290,2290,0
20230908,144800,51476795,2290,2290,2290,2290,0
20230908,144700,51476795,2290,2290,2290,2290,0
20230908,144600,51476795,2290,2290,2290,2290,0
20230908,144500,51476795,2290,2290,2290,2290,8
20230908,144400,51458475,2280,2280,2280,2280,0
20230908,144300,51458475,2280,2280,2280,2280,0
20230908,144200,51458475,2280,2280,2280,2280,0
20230908,144100,51458475,2280,2280,2280,2280,0
20230908,144000,51458475,2280,2280,2280,2280,0
20230908,143900,51458475,2280,2280,2280,2280,0
20230908,143800,51458475,2280,2280,2280,2280,0
20230908,143700,51458475,2280,2280,2280,2280,0
20230908,143600,51458475,2280,2280,2280,2280,0
20230908,143500,51458475,2280,2280,2280,2280,0
20230908,143400,51458475,2280,2280,2280,2280,10
20230908,143300,51435675,2295,2295,2295,2295,0
20230908,143200,51435675,2295,2295,2295,2295,0
20230908,143100,51435675,2295,2295,2295,2295,0
20230908,143000,51435675,2295,2295,2295,2295,0
20230908,142900,51435675,2295,2295,2295,2295,0
20230908,142800,51435675,2295,2295,2295,2295,0
20230908,142700,51435675,2295,2295,2295,2295,0
20230908,142600,51435675,2295,2295,2295,2295,0
20230908,142500,51435675,2295,2295,2295,2295,0
20230908,142400,51435675,2295,2295,2295,2295,0
20230908,142300,51435675,2295,2295,2295,2295,0
20230908,142200,51435675,2295,2295,2295,2295,0
20230908,142100,51435675,2295,2295,2295,2295,0
20230908,142000,51435675,2295,2295,2295,2295,0
20230908,141900,51435675,2295,2295,2295,2295,0
20230908,141800,51435675,2295,2295,2295,2295,0
20230908,141700,51435675,2295,2295,2295,2295,0
20230908,141600,51435675,2295,2295,2295,2295,0
20230908,141500,51435675,2295,2295,2295,2295,0
20230908,141400,51435675,2295,2295,2295,2295,0
20230908,141300,51435675,2295,2295,2295,2295,0
20230908,141200,51435675,2295,2295,2295,2295,0
20230908,141100,51435675,2295,2295,2295,2295,0
20230908,141000,51435675,2295,2295,2295,2295,0
20230908,140900,51435675,2295,2295,2295,2295,0
20230908,140800,51435675,2295,2295,2295,2295,0
20230908,140700,51435675,2295,2295,2295,2295,0
20230908,140600,51435675,2295,2295,2295,2295,0
20230908,140500,51435675,2295,2295,2295,2295,0
20230908,140400,51435675,2295,2295,2295,2295,1
20230908,140300,51433380,2295,2295,2295,2295,0
20230908,140200,51433380,2295,2295,2295,2295,1
20230908,140100,51431085,2295,2295,2295,2295,0
20230908,140000,51431085,2295,2295,2295,2295,0
20230908,135900,51431085,2295,2295,2295,2295,0
20230908,135800,51431085,2295,2295,2295,2295,0
20230908,135700,51431085,2295,2295,2295,2295,1
20230908,135600,51428790,2295,2295,2295,2295,0
20230908,135500,51428790,2295,2295,2295,2295,1
20230908,135400,51426495,2285,2285,2285,2285,2
20230908,135300,51421925,2290,2285,2290,2285,5
20230908,135200,51410480,2280,2280,2280,2280,2
20230908,135100,51405920,2280,2280,2280,2280,0
20230908,135000,51405920,2280,2280,2280,2280,0
20230908,134900,51405920,2280,2280,2280,2280,0
20230908,134800,51405920,2280,2280,2280,2280,0
20230908,134700,51405920,2280,2280,2280,2280,0
20230908,134600,51405920,2280,2280,2280,2280,0
20230908,134500,51405920,2280,2280,2280,2280,0
20230908,134400,51405920,2280,2280,2280,2280,0
20230908,134300,51405920,2280,2280,2280,2280,0
20230908,134200,51405920,2280,2280,2280,2280,0
20230908,134100,51405920,2280,2280,2280,2280,1314
20230908,134000,48410000,2285,2285,2285,2285,191
20230908,133900,47973565,2290,2290,2290,2290,0
20230908,133800,47973565,2290,2290,2290,2290,0
20230908,133700,47973565,2290,2290,2290,2290,0
20230908,133600,47973565,2290,2290,2290,2290,0
20230908,133500,47973565,2290,2290,2290,2290,0
20230908,133400,47973565,2290,2290,2290,2290,0
20230908,133300,47973565,2290,2290,2290,2290,0
20230908,133200,47973565,2290,2290,2290,2290,0
20230908,133100,47973565,2290,2290,2290,2290,2
20230908,133000,47968985,2290,2290,2290,2290,8
20230908,132900,47950665,2290,2290,2290,2290,0
20230908,132800,47950665,2290,2290,2290,2290,0
20230908,132700,47950665,2290,2290,2290,2290,0
20230908,132600,47950665,2290,2290,2290,2290,485
20230908,132500,46840015,2295,2295,2295,2295,888
20230908,132400,44802055,2295,2295,2295,2295,0
20230908,132300,44802055,2295,2295,2295,2295,0
20230908,132200,44802055,2295,2295,2295,2295,650
20230908,132100,43310305,2290,2290,2290,2290,75
20230908,132000,43138555,2290,2290,2290,2290,0
20230908,131900,43138555,2290,2290,2290,2290,10
20230908,131800,43115655,2290,2290,2290,2290,1
20230908,131700,43113365,2280,2280,2280,2280,0
20230908,131600,43113365,2280,2280,2280,2280,0
20230908,131500,43113365,2280,2280,2280,2280,0
20230908,131400,43113365,2280,2280,2280,2280,35
20230908,131300,43033565,2280,2280,2280,2280,20
20230908,131200,42987965,2290,2290,2290,2290,0
20230908,131100,42987965,2290,2290,2290,2290,0
20230908,131000,42987965,2290,2290,2290,2290,0
20230908,130900,42987965,2290,2290,2290,2290,0
20230908,130800,42987965,2290,2290,2290,2290,0
20230908,130700,42987965,2290,2290,2290,2290,2
20230908,130600,42983385,2280,2280,2280,2280,339
20230908,130500,42210465,2280,2280,2280,2280,0
20230908,130400,42210465,2280,2280,2280,2280,0
20230908,130300,42210465,2280,2280,2280,2280,0
20230908,130200,42210465,2280,2280,2280,2280,92
20230908,130100,42000705,2280,2280,2280,2280,0
20230908,130000,42000705,2280,2280,2280,2280,185
20230908,125900,41578905,2280,2280,2280,2280,1
20230908,125800,41576625,2275,2275,2275,2275,200
20230908,125700,41121625,2275,2275,2275,2275,0
20230908,125600,41121625,2275,2275,2275,2275,1423
20230908,125500,37884300,2280,2280,2280,2280,0
20230908,125400,37884300,2280,2280,2280,2280,50
20230908,125300,37770300,2280,2280,2280,2280,379
20230908,125200,36906180,2280,2280,2280,2280,121
20230908,125100,36630300,2280,2280,2280,2280,0
20230908,125000,36630300,2280,2280,2280,2280,181
20230908,124900,36217620,2285,2285,2285,2285,0
20230908,124800,36217620,2285,2285,2285,2285,0
20230908,124700,36217620,2285,2285,2285,2285,0
20230908,124600,36217620,2285,2285,2285,2285,0
20230908,124500,36217620,2285,2285,2285,2285,1
20230908,124400,36215335,2285,2285,2285,2285,0
20230908,124300,36215335,2285,2285,2285,2285,3
20230908,124200,36208480,2290,2285,2290,2285,47
20230908,124100,36101080,2280,2280,2280,2280,0
20230908,124000,36101080,2280,2280,2280,2280,0
20230908,123900,36101080,2280,2280,2280,2280,20
20230908,123800,36055480,2285,2285,2285,2285,0
20230908,123700,36055480,2285,2285,2285,2285,0
20230908,123600,36055480,2285,2285,2285,2285,0
20230908,123500,36055480,2285,2285,2285,2285,131
20230908,123400,35756145,2290,2290,2290,2290,0
20230908,123300,35756145,2290,2290,2290,2290,43
20230908,123200,35657675,2285,2285,2285,2285,94
20230908,123100,35442885,2285,2285,2285,2285,0
20230908,123000,35442885,2285,2285,2285,2285,0
20230908,122900,35442885,2285,2285,2285,2285,0
20230908,122800,35442885,2285,2285,2285,2285,0
20230908,122700,35442885,2285,2285,2285,2285,0
20230908,122600,35442885,2285,2285,2285,2285,0
20230908,122500,35442885,2285,2285,2285,2285,0
20230908,122400,35442885,2285,2285,2285,2285,20
20230908,122300,35397185,2285,2285,2285,2285,21
20230908,122200,35349200,2280,2280,2280,2280,0
20230908,122100,35349200,2280,2280,2280,2280,0
20230908,122000,35349200,2280,2280,2280,2280,0
20230908,121900,35349200,2280,2280,2280,2280,0
20230908,121800,35349200,2280,2280,2280,2280,0
20230908,121700,35349200,2280,2280,2280,2280,0
20230908,121600,35349200,2280,2280,2280,2280,0
20230908,121500,35349200,2280,2280,2280,2280,0
20230908,121400,35349200,2280,2280,2280,2280,0
20230908,121300,35349200,2280,2280,2280,2280,0
20230908,121200,35349200,2280,2280,2280,2280,38
20230908,121100,35262560,2280,2280,2280,2280,0
20230908,121000,35262560,2280,2280,2280,2280,0
20230908,120900,35262560,2280,2280,2280,2280,0
20230908,120800,35262560,2280,2280,2280,2280,0
20230908,120700,35262560,2280,2280,2280,2280,1
20230908,120600,35260280,2280,2280,2280,2280,0
20230908,120500,35260280,2280,2280,2280,2280,19
20230908,120400,35216960,2280,2280,2280,2280,0
20230908,120300,35216960,2280,2280,2280,2280,0
20230908,120200,35216960,2280,2280,2280,2280,80
20230908,120100,35034560,2280,2280,2280,2280,60
20230908,120000,34897760,2275,2275,2275,2275,0
20230908,115900,34897760,2275,2275,2275,2275,0
20230908,115800,34897760,2275,2280,2280,2275,338
20230908,115700,34128450,2280,2280,2280,2280,0
20230908,115600,34128450,2280,2280,2280,2280,0
20230908,115500,34128450,2280,2280,2280,2280,0
20230908,115400,34128450,2280,2280,2280,2280,0
20230908,115300,34128450,2280,2280,2280,2280,0
20230908,115200,34128450,2280,2280,2280,2280,90
20230908,115100,33923250,2280,2280,2280,2280,0
20230908,115000,33923250,2280,2280,2280,2280,0
20230908,114900,33923250,2280,2280,2280,2280,0
20230908,114800,33923250,2280,2280,2280,2280,0
20230908,114700,33923250,2280,2280,2280,2280,0
20230908,114600,33923250,2280,2280,2280,2280,0
20230908,114500,33923250,2280,2280,2280,2280,0
20230908,114400,33923250,2280,2280,2280,2280,0
20230908,114300,33923250,2280,2280,2280,2280,0
20230908,114200,33923250,2280,2280,2280,2280,0
20230908,114100,33923250,2280,2280,2280,2280,0
20230908,114000,33923250,2280,2285,2285,2280,1667
20230908,113900,30122485,2280,2280,2280,2280,0
20230908,113800,30122485,2280,2280,2280,2280,0
20230908,113700,30122485,2280,2280,2280,2280,0
20230908,113600,30122485,2280,2280,2280,2280,0
20230908,113500,30122485,2280,2280,2280,2280,0
20230908,113400,30122485,2280,2280,2280,2280,40
20230908,113300,30031285,2280,2280,2280,2280,0
20230908,113200,30031285,2280,2280,2280,2280,0
20230908,113100,30031285,2280,2280,2280,2280,0
20230908,113000,30031285,2280,2280,2280,2280,150
20230908,112900,29689285,2280,2280,2280,2280,0
20230908,112800,29689285,2280,2280,2280,2280,0
20230908,112700,29689285,2280,2280,2280,2280,0
20230908,112600,29689285,2280,2280,2280,2280,0
20230908,112500,29689285,2280,2280,2280,2280,0
20230908,112400,29689285,2280,2280,2280,2280,0
20230908,112300,29689285,2280,2280,2280,2280,50
20230908,112200,29575285,2280,2280,2280,2280,0
20230908,112100,29575285,2280,2280,2280,2280,0
20230908,112000,29575285,2280,2280,2280,2280,231
20230908,111900,29048605,2280,2280,2280,2280,0
20230908,111800,29048605,2280,2280,2280,2280,1
20230908,111700,29046325,2280,2280,2280,2280,10
20230908,111600,29023525,2285,2285,2285,2285,65
20230908,111500,28875000,2285,2285,2285,2285,0
20230908,111400,28875000,2285,2285,2285,2285,0
20230908,111300,28875000,2285,2285,2285,2285,0
20230908,111200,28875000,2285,2285,2285,2285,0
20230908,111100,28875000,2285,2285,2285,2285,0
20230908,111000,28875000,2285,2285,2285,2285,0
20230908,110900,28875000,2285,2285,2285,2285,0
20230908,110800,28875000,2285,2285,2285,2285,232
20230908,110700,28344880,2285,2285,2285,2285,0
20230908,110600,28344880,2285,2285,2285,2285,0
20230908,110500,28344880,2285,2285,2285,2285,0
20230908,110400,28344880,2285,2285,2285,2285,0
20230908,110300,28344880,2285,2285,2285,2285,0
20230908,110200,28344880,2285,2285,2285,2285,0
20230908,110100,28344880,2285,2285,2285,2285,0
20230908,110000,28344880,2285,2285,2285,2285,0
20230908,105900,28344880,2285,2280,2285,2280,31
20230908,105800,28274150,2285,2285,2285,2285,25
20230908,105700,28217025,2290,2290,2290,2290,0
20230908,105600,28217025,2290,2290,2290,2290,0
20230908,105500,28217025,2290,2290,2290,2290,0
20230908,105400,28217025,2290,2290,2290,2290,0
20230908,105300,28217025,2290,2290,2290,2290,0
20230908,105200,28217025,2290,2290,2290,2290,0
20230908,105100,28217025,2290,2290,2290,2290,0
20230908,105000,28217025,2290,2290,2290,2290,0
20230908,104900,28217025,2290,2290,2290,2290,0
20230908,104800,28217025,2290,2280,2290,2280,28
20230908,104700,28153050,2285,2280,2285,2280,116
20230908,104600,27888425,2280,2280,2280,2280,1
20230908,104500,27886145,2280,2280,2280,2280,104
20230908,104400,27649025,2280,2280,2280,2280,612
20230908,104300,26253665,2285,2285,2285,2285,0
20230908,104200,26253665,2285,2285,2285,2285,0
20230908,104100,26253665,2285,2285,2285,2285,0
20230908,104000,26253665,2285,2285,2285,2285,8
20230908,103900,26235385,2285,2285,2285,2285,0
20230908,103800,26235385,2285,2285,2285,2285,1
20230908,103700,26233100,2285,2285,2285,2285,7
20230908,103600,26217105,2285,2285,2285,2285,1002
20230908,103500,23927535,2285,2285,2285,2285,0
20230908,103400,23927535,2285,2285,2285,2285,0
20230908,103300,23927535,2285,2285,2285,2285,0
20230908,103200,23927535,2285,2285,2285,2285,0
20230908,103100,23927535,2285,2285,2285,2285,0
20230908,103000,23927535,2285,2285,2285,2285,100
20230908,102900,23699035,2285,2285,2285,2285,0
20230908,102800,23699035,2285,2285,2285,2285,0
20230908,102700,23699035,2285,2285,2285,2285,0
20230908,102600,23699035,2285,2285,2285,2285,0
20230908,102500,23699035,2285,2285,2285,2285,200
20230908,102400,23242035,2285,2285,2285,2285,0
20230908,102300,23242035,2285,2285,2285,2285,0
20230908,102200,23242035,2285,2285,2285,2285,0
20230908,102100,23242035,2285,2285,2285,2285,0
20230908,102000,23242035,2285,2285,2285,2285,2
20230908,101900,23237465,2285,2285,2285,2285,21
20230908,101800,23189480,2290,2290,2290,2290,0
20230908,101700,23189480,2290,2290,2290,2290,1
20230908,101600,23187190,2290,2290,2290,2290,0
20230908,101500,23187190,2290,2290,2290,2290,10
20230908,101400,23164290,2290,2290,2290,2290,30
20230908,101300,23095590,2290,2290,2290,2290,4
20230908,101200,23086430,2290,2290,2290,2290,0
20230908,101100,23086430,2290,2290,2290,2290,0
20230908,101000,23086430,2290,2290,2290,2290,0
20230908,100900,23086430,2290,2290,2290,2290,0
20230908,100800,23086430,2290,2290,2290,2290,0
20230908,100700,23086430,2290,2290,2290,2290,0
20230908,100600,23086430,2290,2290,2290,2290,0
20230908,100500,23086430,2290,2290,2290,2290,0
20230908,100400,23086430,2290,2290,2290,2290,1
20230908,100300,23084140,2280,2280,2280,2280,5000
20230908,100200,11684140,2280,2280,2280,2280,3
20230908,100100,11677300,2280,2280,2280,2280,0
20230908,100000,11677300,2280,2280,2280,2280,0
20230908,095900,11677300,2280,2280,2280,2280,0
20230908,095800,11677300,2280,2280,2280,2280,1
20230908,095700,11675020,2285,2285,2285,2285,0
20230908,095600,11675020,2285,2285,2285,2285,0
20230908,095500,11675020,2285,2285,2285,2285,0
20230908,095400,11675020,2285,2285,2285,2285,0
20230908,095300,11675020,2285,2285,2285,2285,0
20230908,095200,11675020,2285,2285,2285,2285,0
20230908,095100,11675020,2285,2285,2285,2285,0
20230908,095000,11675020,2285,2285,2285,2285,0
20230908,094900,11675020,2285,2280,2285,2280,499
20230908,094800,10537295,2290,2290,2290,2290,2
20230908,094700,10532715,2280,2280,2280,2280,0
20230908,094600,10532715,2280,2280,2280,2280,0
20230908,094500,10532715,2280,2280,2280,2280,0
20230908,094400,10532715,2280,2280,2280,2280,3
20230908,094300,10525875,2290,2290,2290,2290,0
20230908,094200,10525875,2290,2290,2290,2290,0
20230908,094100,10525875,2290,2290,2290,2290,0
20230908,094000,10525875,2290,2290,2290,2290,0
20230908,093900,10525875,2290,2290,2290,2290,0
20230908,093800,10525875,2290,2290,2290,2290,0
20230908,093700,10525875,2290,2280,2290,2275,2756
20230908,093600,4255885,2280,2280,2280,2280,154
20230908,093500,3904765,2275,2280,2280,2275,770
20230908,093400,2149260,2280,2280,2280,2280,0
20230908,093300,2149260,2280,2280,2280,2280,0
20230908,093200,2149260,2280,2280,2280,2280,49
20230908,093100,2037540,2285,2285,2285,2285,0
20230908,093000,2037540,2285,2285,2285,2285,43
20230908,092900,1939285,2285,2285,2285,2285,0
20230908,092800,1939285,2285,2285,2285,2285,18
20230908,092700,1898155,2285,2285,2285,2285,79
20230908,092600,1717640,2290,2290,2290,2290,0
20230908,092500,1717640,2290,2290,2290,2290,0
20230908,092400,1717640,2290,2290,2290,2290,99
20230908,092300,1490930,2290,2290,2290,2290,1
20230908,092200,1488640,2285,2285,2285,2285,0
20230908,092100,1488640,2285,2285,2285,2285,0
20230908,092000,1488640,2285,2285,2285,2285,111
20230908,091900,1235005,2280,2285,2285,2280,210
20230908,091800,755655,2285,2285,2285,2285,3
20230908,091700,748800,2285,2285,2285,2285,1
20230908,091600,746515,2280,2280,2280,2280,0
20230908,091500,746515,2280,2280,2280,2280,0
20230908,091400,746515,2280,2280,2280,2280,0
20230908,091300,746515,2280,2280,2280,2280,0
20230908,091200,746515,2280,2280,2280,2280,0
20230908,091100,746515,2280,2280,2280,2280,1
20230908,091000,744235,2285,2285,2285,2285,0
20230908,090900,744235,2285,2285,2285,2285,0
20230908,090800,744235,2285,2285,2285,2285,32
20230908,090700,671115,2285,2285,2285,2285,0
20230908,090600,671115,2285,2285,2285,2285,10
20230908,090500,648265,2280,2280,2280,2280,100
20230908,090400,420265,2285,2285,2285,2285,0
20230908,090300,420265,2285,2275,2285,2275,131
20230908,090200,120940,2290,2290,2290,2290,0
20230908,090100,120940,2290,2290,2290,2290,10
20230908,090000,98040,2280,2280,2280,2280,43