KissMeData/026040/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,190300,23809755,2510,2510,2510,2510,217
20230906,190200,23809755,2510,2510,2510,2510,0
20230906,190100,23809755,2510,2510,2510,2510,0
20230906,190000,23809755,2510,2510,2510,2510,0
20230906,185900,23809755,2510,2510,2510,2510,0
20230906,185800,23809755,2510,2510,2510,2510,0
20230906,185700,23809755,2510,2510,2510,2510,0
20230906,185600,23809755,2510,2510,2510,2510,0
20230906,185500,23809755,2510,2510,2510,2510,0
20230906,185400,23809755,2510,2510,2510,2510,0
20230906,185300,23809755,2510,2510,2510,2510,0
20230906,185200,23809755,2510,2510,2510,2510,0
20230906,185100,23809755,2510,2510,2510,2510,0
20230906,185000,23809755,2510,2510,2510,2510,0
20230906,184900,23809755,2510,2510,2510,2510,0
20230906,184800,23809755,2510,2510,2510,2510,0
20230906,184700,23809755,2510,2510,2510,2510,0
20230906,184600,23809755,2510,2510,2510,2510,0
20230906,184500,23809755,2510,2510,2510,2510,0
20230906,184400,23809755,2510,2510,2510,2510,0
20230906,184300,23809755,2510,2510,2510,2510,0
20230906,184200,23809755,2510,2510,2510,2510,0
20230906,184100,23809755,2510,2510,2510,2510,0
20230906,184000,23809755,2510,2510,2510,2510,0
20230906,183900,23809755,2510,2510,2510,2510,0
20230906,183800,23809755,2510,2510,2510,2510,0
20230906,183700,23809755,2510,2510,2510,2510,0
20230906,183600,23809755,2510,2510,2510,2510,0
20230906,183500,23809755,2510,2510,2510,2510,0
20230906,183400,23809755,2510,2510,2510,2510,0
20230906,183300,23809755,2510,2510,2510,2510,217
20230906,183200,23809755,2510,2510,2510,2510,0
20230906,183100,23809755,2510,2510,2510,2510,0
20230906,183000,23809755,2510,2510,2510,2510,0
20230906,182900,23809755,2510,2510,2510,2510,0
20230906,182800,23809755,2510,2510,2510,2510,0
20230906,182700,23809755,2510,2510,2510,2510,0
20230906,182600,23809755,2510,2510,2510,2510,0
20230906,182500,23809755,2510,2510,2510,2510,0
20230906,182400,23809755,2510,2510,2510,2510,0
20230906,182300,23809755,2510,2510,2510,2510,0
20230906,182200,23809755,2510,2510,2510,2510,0
20230906,182100,23809755,2510,2510,2510,2510,0
20230906,182000,23809755,2510,2510,2510,2510,0
20230906,181900,23809755,2510,2510,2510,2510,0
20230906,181800,23809755,2510,2510,2510,2510,0
20230906,181700,23809755,2510,2510,2510,2510,0
20230906,181600,23809755,2510,2510,2510,2510,0
20230906,181500,23809755,2510,2510,2510,2510,0
20230906,181400,23809755,2510,2510,2510,2510,0
20230906,181300,23809755,2510,2510,2510,2510,0
20230906,181200,23809755,2510,2510,2510,2510,0
20230906,181100,23809755,2510,2510,2510,2510,0
20230906,181000,23809755,2510,2510,2510,2510,0
20230906,180900,23809755,2510,2510,2510,2510,0
20230906,180800,23809755,2510,2510,2510,2510,0
20230906,180700,23809755,2510,2510,2510,2510,0
20230906,180600,23809755,2510,2510,2510,2510,0
20230906,180500,23809755,2510,2510,2510,2510,0
20230906,180400,23809755,2510,2510,2510,2510,0
20230906,180300,23809755,2510,2510,2510,2510,217
20230906,180200,23809755,2510,2510,2510,2510,0
20230906,180100,23809755,2510,2510,2510,2510,0
20230906,180000,23809755,2510,2510,2510,2510,0
20230906,175900,23809755,2510,2510,2510,2510,0
20230906,175800,23809755,2510,2510,2510,2510,0
20230906,175700,23809755,2510,2510,2510,2510,0
20230906,175600,23809755,2510,2510,2510,2510,0
20230906,175500,23809755,2510,2510,2510,2510,0
20230906,175400,23809755,2510,2510,2510,2510,0
20230906,175300,23809755,2510,2510,2510,2510,0
20230906,175200,23809755,2510,2510,2510,2510,0
20230906,175100,23809755,2510,2510,2510,2510,0
20230906,175000,23809755,2510,2510,2510,2510,0
20230906,174900,23809755,2510,2510,2510,2510,0
20230906,174800,23809755,2510,2510,2510,2510,0
20230906,174700,23809755,2510,2510,2510,2510,0
20230906,174600,23809755,2510,2510,2510,2510,0
20230906,174500,23809755,2510,2510,2510,2510,0
20230906,174400,23809755,2510,2510,2510,2510,0
20230906,174300,23809755,2510,2510,2510,2510,0
20230906,174200,23809755,2510,2510,2510,2510,0
20230906,174100,23809755,2510,2510,2510,2510,0
20230906,174000,23809755,2510,2510,2510,2510,0
20230906,173900,23809755,2510,2510,2510,2510,0
20230906,173800,23809755,2510,2510,2510,2510,0
20230906,173700,23809755,2510,2510,2510,2510,0
20230906,173600,23809755,2510,2510,2510,2510,0
20230906,173500,23809755,2510,2510,2510,2510,0
20230906,173400,23809755,2510,2510,2510,2510,0
20230906,173300,23809755,2510,2510,2510,2510,217
20230906,173200,23809755,2510,2510,2510,2510,0
20230906,173100,23809755,2510,2510,2510,2510,0
20230906,173000,23809755,2510,2510,2510,2510,0
20230906,172900,23809755,2510,2510,2510,2510,0
20230906,172800,23809755,2510,2510,2510,2510,0
20230906,172700,23809755,2510,2510,2510,2510,0
20230906,172600,23809755,2510,2510,2510,2510,0
20230906,172500,23809755,2510,2510,2510,2510,0
20230906,172400,23809755,2510,2510,2510,2510,0
20230906,172300,23809755,2510,2510,2510,2510,0
20230906,172200,23809755,2510,2510,2510,2510,0
20230906,172100,23809755,2510,2510,2510,2510,0
20230906,172000,23809755,2510,2510,2510,2510,0
20230906,171900,23809755,2510,2510,2510,2510,0
20230906,171800,23809755,2510,2510,2510,2510,0
20230906,171700,23809755,2510,2510,2510,2510,0
20230906,171600,23809755,2510,2510,2510,2510,0
20230906,171500,23809755,2510,2510,2510,2510,0
20230906,171400,23809755,2510,2510,2510,2510,0
20230906,171300,23809755,2510,2510,2510,2510,0
20230906,171200,23809755,2510,2510,2510,2510,0
20230906,171100,23809755,2510,2510,2510,2510,0
20230906,171000,23809755,2510,2510,2510,2510,0
20230906,170900,23809755,2510,2510,2510,2510,0
20230906,170800,23809755,2510,2510,2510,2510,0
20230906,170700,23809755,2510,2510,2510,2510,0
20230906,170600,23809755,2510,2510,2510,2510,0
20230906,170500,23809755,2510,2510,2510,2510,0
20230906,170400,23809755,2510,2510,2510,2510,0
20230906,170300,23809755,2510,2510,2510,2510,217
20230906,170200,23809755,2510,2510,2510,2510,0
20230906,170100,23809755,2510,2510,2510,2510,0
20230906,170000,23809755,2510,2510,2510,2510,0
20230906,165900,23809755,2510,2510,2510,2510,0
20230906,165800,23809755,2510,2510,2510,2510,0
20230906,165700,23809755,2510,2510,2510,2510,0
20230906,165600,23809755,2510,2510,2510,2510,0
20230906,165500,23809755,2510,2510,2510,2510,0
20230906,165400,23809755,2510,2510,2510,2510,0
20230906,165300,23809755,2510,2510,2510,2510,0
20230906,165200,23809755,2510,2510,2510,2510,0
20230906,165100,23809755,2510,2510,2510,2510,0
20230906,165000,23809755,2510,2510,2510,2510,0
20230906,164900,23809755,2510,2510,2510,2510,0
20230906,164800,23809755,2510,2510,2510,2510,0
20230906,164700,23809755,2510,2510,2510,2510,0
20230906,164600,23809755,2510,2510,2510,2510,0
20230906,164500,23809755,2510,2510,2510,2510,0
20230906,164400,23809755,2510,2510,2510,2510,0
20230906,164300,23809755,2510,2510,2510,2510,0
20230906,164200,23809755,2510,2510,2510,2510,0
20230906,164100,23809755,2510,2510,2510,2510,0
20230906,164000,23809755,2510,2510,2510,2510,0
20230906,163900,23809755,2510,2510,2510,2510,0
20230906,163800,23809755,2510,2510,2510,2510,0
20230906,163700,23809755,2510,2510,2510,2510,0
20230906,163600,23809755,2510,2510,2510,2510,0
20230906,163500,23809755,2510,2510,2510,2510,0
20230906,163400,23809755,2510,2510,2510,2510,0
20230906,163300,23809755,2510,2510,2510,2510,217
20230906,163200,23809755,2510,2510,2510,2510,0
20230906,163100,23809755,2510,2510,2510,2510,0
20230906,163000,23809755,2510,2510,2510,2510,0
20230906,162900,23809755,2510,2510,2510,2510,0
20230906,162800,23809755,2510,2510,2510,2510,0
20230906,162700,23809755,2510,2510,2510,2510,0
20230906,162600,23809755,2510,2510,2510,2510,0
20230906,162500,23809755,2510,2510,2510,2510,0
20230906,162400,23809755,2510,2510,2510,2510,0
20230906,162300,23809755,2510,2510,2510,2510,0
20230906,162200,23809755,2510,2510,2510,2510,0
20230906,162100,23809755,2510,2510,2510,2510,0
20230906,162000,23809755,2510,2510,2510,2510,0
20230906,161900,23809755,2510,2510,2510,2510,0
20230906,161800,23809755,2510,2510,2510,2510,0
20230906,161700,23809755,2510,2510,2510,2510,0
20230906,161600,23809755,2510,2510,2510,2510,0
20230906,161500,23809755,2510,2510,2510,2510,0
20230906,161400,23809755,2510,2510,2510,2510,0
20230906,161300,23809755,2510,2510,2510,2510,0
20230906,161200,23809755,2510,2510,2510,2510,0
20230906,161100,23809755,2510,2510,2510,2510,0
20230906,161000,23809755,2510,2510,2510,2510,0
20230906,160900,23809755,2510,2510,2510,2510,0
20230906,160800,23809755,2510,2510,2510,2510,0
20230906,160700,23809755,2510,2510,2510,2510,0
20230906,160600,23809755,2510,2510,2510,2510,0
20230906,160500,23809755,2510,2510,2510,2510,0
20230906,160400,23809755,2510,2510,2510,2510,0
20230906,160300,23809755,2510,2510,2510,2510,217
20230906,160200,23809755,2510,2510,2510,2510,0
20230906,160100,23809755,2510,2510,2510,2510,0
20230906,160000,23809755,2510,2510,2510,2510,0
20230906,155900,23809755,2510,2510,2510,2510,0
20230906,155800,23809755,2510,2510,2510,2510,0
20230906,155700,23809755,2510,2510,2510,2510,0
20230906,155600,23809755,2510,2510,2510,2510,0
20230906,155500,23809755,2510,2510,2510,2510,0
20230906,155400,23809755,2510,2510,2510,2510,0
20230906,155300,23809755,2510,2510,2510,2510,0
20230906,155200,23809755,2510,2510,2510,2510,0
20230906,155100,23809755,2510,2510,2510,2510,0
20230906,155000,23809755,2510,2510,2510,2510,0
20230906,154900,23809755,2510,2510,2510,2510,0
20230906,154800,23809755,2510,2510,2510,2510,0
20230906,154700,23809755,2510,2510,2510,2510,0
20230906,154600,23809755,2510,2510,2510,2510,0
20230906,154500,23809755,2510,2510,2510,2510,0
20230906,154400,23809755,2510,2510,2510,2510,0
20230906,154300,23809755,2510,2510,2510,2510,0
20230906,154200,23809755,2510,2510,2510,2510,0
20230906,154100,23809755,2510,2510,2510,2510,0
20230906,154000,23809755,2510,2510,2510,2510,0
20230906,153900,23809755,2510,2510,2510,2510,0
20230906,153800,23809755,2510,2510,2510,2510,0
20230906,153700,23809755,2510,2510,2510,2510,0
20230906,153600,23809755,2510,2510,2510,2510,0
20230906,153500,23809755,2510,2510,2510,2510,0
20230906,153400,23809755,2510,2510,2510,2510,0
20230906,153300,23809755,2510,2510,2510,2510,217
20230906,153200,23809755,2510,2510,2510,2510,0
20230906,153100,23809755,2510,2510,2510,2510,0
20230906,153000,23809755,2510,2510,2510,2510,217
20230906,152900,23265085,2510,2510,2510,2510,0
20230906,152800,23265085,2510,2510,2510,2510,0
20230906,152700,23265085,2510,2510,2510,2510,0
20230906,152600,23265085,2510,2510,2510,2510,0
20230906,152500,23265085,2510,2510,2510,2510,0
20230906,152400,23265085,2510,2510,2510,2510,0
20230906,152300,23265085,2510,2510,2510,2510,0
20230906,152200,23265085,2510,2510,2510,2510,0
20230906,152100,23265085,2510,2510,2510,2510,0
20230906,152000,23265085,2510,2510,2510,2510,0
20230906,151900,23265085,2510,2510,2510,2510,0
20230906,151800,23265085,2510,2510,2510,2510,0
20230906,151700,23265085,2510,2510,2510,2510,0
20230906,151600,23265085,2510,2495,2510,2495,4
20230906,151500,23255075,2510,2495,2510,2495,1633
20230906,151400,19157745,2510,2510,2510,2510,0
20230906,151300,19157745,2510,2510,2510,2510,687
20230906,151200,17433375,2500,2505,2505,2500,106
20230906,151100,17168370,2505,2505,2505,2505,0
20230906,151000,17168370,2505,2495,2505,2495,403
20230906,150900,16160995,2500,2500,2500,2500,0
20230906,150800,16160995,2500,2500,2500,2500,0
20230906,150700,16160995,2500,2500,2500,2500,200
20230906,150600,15660995,2500,2495,2500,2495,411
20230906,150500,14635540,2495,2495,2495,2495,2
20230906,150400,14630550,2490,2490,2490,2490,0
20230906,150300,14630550,2490,2490,2490,2490,2
20230906,150200,14625570,2490,2490,2490,2490,0
20230906,150100,14625570,2490,2490,2490,2490,74
20230906,150000,14441310,2485,2485,2485,2485,0
20230906,145900,14441310,2485,2485,2485,2485,0
20230906,145800,14441310,2485,2485,2485,2485,0
20230906,145700,14441310,2485,2485,2485,2485,0
20230906,145600,14441310,2485,2485,2485,2485,0
20230906,145500,14441310,2485,2485,2485,2485,0
20230906,145400,14441310,2485,2485,2485,2485,0
20230906,145300,14441310,2485,2485,2485,2485,0
20230906,145200,14441310,2485,2485,2485,2485,0
20230906,145100,14441310,2485,2485,2485,2485,89
20230906,145000,14220145,2485,2485,2485,2485,0
20230906,144900,14220145,2485,2485,2485,2485,0
20230906,144800,14220145,2485,2485,2485,2485,0
20230906,144700,14220145,2485,2485,2485,2485,0
20230906,144600,14220145,2485,2485,2485,2485,0
20230906,144500,14220145,2485,2485,2485,2485,15
20230906,144400,14182870,2485,2485,2485,2485,0
20230906,144300,14182870,2485,2485,2485,2485,0
20230906,144200,14182870,2485,2485,2485,2485,0
20230906,144100,14182870,2485,2485,2485,2485,0
20230906,144000,14182870,2485,2485,2485,2485,0
20230906,143900,14182870,2485,2485,2485,2485,0
20230906,143800,14182870,2485,2485,2485,2485,0
20230906,143700,14182870,2485,2485,2485,2485,0
20230906,143600,14182870,2485,2485,2485,2485,0
20230906,143500,14182870,2485,2485,2485,2485,0
20230906,143400,14182870,2485,2485,2485,2485,0
20230906,143300,14182870,2485,2485,2485,2485,0
20230906,143200,14182870,2485,2485,2485,2485,1
20230906,143100,14180385,2490,2490,2490,2490,0
20230906,143000,14180385,2490,2490,2490,2490,0
20230906,142900,14180385,2490,2490,2490,2490,0
20230906,142800,14180385,2490,2490,2490,2490,134
20230906,142700,13846725,2485,2485,2485,2485,0
20230906,142600,13846725,2485,2485,2485,2485,0
20230906,142500,13846725,2485,2485,2485,2485,0
20230906,142400,13846725,2485,2485,2485,2485,0
20230906,142300,13846725,2485,2485,2485,2485,1
20230906,142200,13844240,2485,2485,2485,2485,0
20230906,142100,13844240,2485,2485,2485,2485,1
20230906,142000,13841755,2485,2485,2485,2485,1
20230906,141900,13839270,2485,2490,2490,2485,35
20230906,141800,13752290,2490,2490,2490,2490,0
20230906,141700,13752290,2490,2490,2490,2490,0
20230906,141600,13752290,2490,2490,2490,2490,0
20230906,141500,13752290,2490,2490,2490,2490,0
20230906,141400,13752290,2490,2490,2490,2490,0
20230906,141300,13752290,2490,2490,2490,2490,0
20230906,141200,13752290,2490,2490,2490,2490,0
20230906,141100,13752290,2490,2490,2490,2490,0
20230906,141000,13752290,2490,2490,2490,2490,0
20230906,140900,13752290,2490,2490,2490,2490,1
20230906,140800,13749800,2490,2490,2490,2490,0
20230906,140700,13749800,2490,2490,2490,2490,1
20230906,140600,13747310,2490,2490,2490,2490,0
20230906,140500,13747310,2490,2490,2490,2490,0
20230906,140400,13747310,2490,2490,2490,2490,0
20230906,140300,13747310,2490,2490,2490,2490,0
20230906,140200,13747310,2490,2490,2490,2490,0
20230906,140100,13747310,2490,2490,2490,2490,0
20230906,140000,13747310,2490,2490,2490,2490,0
20230906,135900,13747310,2490,2490,2490,2490,0
20230906,135800,13747310,2490,2490,2490,2490,133
20230906,135700,13416140,2490,2490,2490,2490,0
20230906,135600,13416140,2490,2490,2490,2490,0
20230906,135500,13416140,2490,2490,2490,2490,0
20230906,135400,13416140,2490,2490,2490,2490,0
20230906,135300,13416140,2490,2490,2490,2490,0
20230906,135200,13416140,2490,2490,2490,2490,0
20230906,135100,13416140,2490,2490,2490,2490,0
20230906,135000,13416140,2490,2490,2490,2490,0
20230906,134900,13416140,2490,2490,2490,2490,0
20230906,134800,13416140,2490,2490,2490,2490,0
20230906,134700,13416140,2490,2490,2490,2490,0
20230906,134600,13416140,2490,2490,2490,2490,0
20230906,134500,13416140,2490,2490,2490,2490,1
20230906,134400,13413650,2490,2490,2490,2490,0
20230906,134300,13413650,2490,2490,2490,2490,0
20230906,134200,13413650,2490,2490,2490,2490,0
20230906,134100,13413650,2490,2490,2490,2490,0
20230906,134000,13413650,2490,2490,2490,2490,0
20230906,133900,13413650,2490,2490,2490,2490,0
20230906,133800,13413650,2490,2490,2490,2490,0
20230906,133700,13413650,2490,2490,2490,2490,0
20230906,133600,13413650,2490,2490,2490,2490,0
20230906,133500,13413650,2490,2490,2490,2490,0
20230906,133400,13413650,2490,2490,2490,2490,0
20230906,133300,13413650,2490,2490,2490,2490,0
20230906,133200,13413650,2490,2490,2490,2490,0
20230906,133100,13413650,2490,2490,2490,2490,0
20230906,133000,13413650,2490,2490,2490,2490,0
20230906,132900,13413650,2490,2485,2490,2485,36
20230906,132800,13324180,2480,2480,2480,2480,0
20230906,132700,13324180,2480,2480,2480,2480,0
20230906,132600,13324180,2480,2480,2480,2480,0
20230906,132500,13324180,2480,2480,2480,2480,0
20230906,132400,13324180,2480,2480,2480,2480,200
20230906,132300,12828180,2485,2485,2485,2485,0
20230906,132200,12828180,2485,2485,2485,2485,2
20230906,132100,12823210,2480,2480,2480,2480,0
20230906,132000,12823210,2480,2480,2480,2480,0
20230906,131900,12823210,2480,2480,2480,2480,0
20230906,131800,12823210,2480,2480,2480,2480,0
20230906,131700,12823210,2480,2480,2480,2480,0
20230906,131600,12823210,2480,2480,2480,2480,0
20230906,131500,12823210,2480,2485,2485,2480,60
20230906,131400,12674260,2485,2485,2485,2485,0
20230906,131300,12674260,2485,2485,2485,2485,0
20230906,131200,12674260,2485,2485,2485,2485,0
20230906,131100,12674260,2485,2485,2485,2485,0
20230906,131000,12674260,2485,2485,2485,2485,0
20230906,130900,12674260,2485,2485,2485,2485,0
20230906,130800,12674260,2485,2485,2485,2485,0
20230906,130700,12674260,2485,2485,2485,2485,0
20230906,130600,12674260,2485,2485,2485,2485,41
20230906,130500,12572375,2485,2485,2485,2485,0
20230906,130400,12572375,2485,2485,2485,2485,0
20230906,130300,12572375,2485,2485,2485,2485,0
20230906,130200,12572375,2485,2485,2485,2485,0
20230906,130100,12572375,2485,2485,2485,2485,0
20230906,130000,12572375,2485,2485,2485,2485,0
20230906,125900,12572375,2485,2485,2485,2485,0
20230906,125800,12572375,2485,2485,2485,2485,0
20230906,125700,12572375,2485,2485,2485,2485,0
20230906,125600,12572375,2485,2485,2485,2485,0
20230906,125500,12572375,2485,2485,2485,2485,2
20230906,125400,12567405,2480,2480,2480,2480,0
20230906,125300,12567405,2480,2480,2480,2480,0
20230906,125200,12567405,2480,2480,2480,2480,0
20230906,125100,12567405,2480,2480,2480,2480,0
20230906,125000,12567405,2480,2480,2480,2480,0
20230906,124900,12567405,2480,2480,2480,2480,0
20230906,124800,12567405,2480,2480,2480,2480,0
20230906,124700,12567405,2480,2480,2480,2480,0
20230906,124600,12567405,2480,2480,2480,2480,0
20230906,124500,12567405,2480,2480,2480,2480,0
20230906,124400,12567405,2480,2480,2480,2480,0
20230906,124300,12567405,2480,2480,2480,2480,0
20230906,124200,12567405,2480,2480,2480,2480,0
20230906,124100,12567405,2480,2480,2480,2480,0
20230906,124000,12567405,2480,2480,2480,2480,0
20230906,123900,12567405,2480,2480,2480,2480,0
20230906,123800,12567405,2480,2480,2480,2480,0
20230906,123700,12567405,2480,2480,2480,2480,4
20230906,123600,12557485,2480,2480,2480,2480,0
20230906,123500,12557485,2480,2480,2480,2480,0
20230906,123400,12557485,2480,2480,2480,2480,0
20230906,123300,12557485,2480,2480,2480,2480,0
20230906,123200,12557485,2480,2480,2480,2480,0
20230906,123100,12557485,2480,2480,2480,2480,3
20230906,123000,12550045,2485,2485,2485,2485,0
20230906,122900,12550045,2485,2485,2485,2485,0
20230906,122800,12550045,2485,2485,2485,2485,0
20230906,122700,12550045,2485,2485,2485,2485,0
20230906,122600,12550045,2485,2485,2485,2485,0
20230906,122500,12550045,2485,2485,2485,2485,0
20230906,122400,12550045,2485,2485,2485,2485,0
20230906,122300,12550045,2485,2485,2485,2485,0
20230906,122200,12550045,2485,2485,2485,2485,0
20230906,122100,12550045,2485,2485,2485,2485,0
20230906,122000,12550045,2485,2485,2485,2485,0
20230906,121900,12550045,2485,2485,2485,2485,0
20230906,121800,12550045,2485,2485,2485,2485,0
20230906,121700,12550045,2485,2485,2485,2485,0
20230906,121600,12550045,2485,2485,2485,2485,0
20230906,121500,12550045,2485,2485,2485,2485,0
20230906,121400,12550045,2485,2485,2485,2485,2
20230906,121300,12545075,2480,2480,2480,2480,0
20230906,121200,12545075,2480,2480,2480,2480,0
20230906,121100,12545075,2480,2480,2480,2480,0
20230906,121000,12545075,2480,2480,2480,2480,0
20230906,120900,12545075,2480,2480,2480,2480,0
20230906,120800,12545075,2480,2480,2480,2480,0
20230906,120700,12545075,2480,2480,2480,2480,699
20230906,120600,10811555,2480,2480,2480,2480,0
20230906,120500,10811555,2480,2480,2480,2480,22
20230906,120400,10756995,2480,2480,2480,2480,0
20230906,120300,10756995,2480,2480,2480,2480,0
20230906,120200,10756995,2480,2480,2480,2480,5
20230906,120100,10744595,2480,2480,2480,2480,0
20230906,120000,10744595,2480,2480,2480,2480,0
20230906,115900,10744595,2480,2480,2480,2480,0
20230906,115800,10744595,2480,2480,2480,2480,0
20230906,115700,10744595,2480,2480,2480,2480,0
20230906,115600,10744595,2480,2480,2480,2480,0
20230906,115500,10744595,2480,2480,2480,2480,0
20230906,115400,10744595,2480,2480,2480,2480,0
20230906,115300,10744595,2480,2480,2480,2480,0
20230906,115200,10744595,2480,2480,2480,2480,0
20230906,115100,10744595,2480,2480,2480,2480,0
20230906,115000,10744595,2480,2480,2480,2480,0
20230906,114900,10744595,2480,2480,2480,2480,0
20230906,114800,10744595,2480,2480,2480,2480,0
20230906,114700,10744595,2480,2480,2480,2480,0
20230906,114600,10744595,2480,2480,2480,2480,0
20230906,114500,10744595,2480,2480,2480,2480,0
20230906,114400,10744595,2480,2480,2480,2480,0
20230906,114300,10744595,2480,2480,2480,2480,0
20230906,114200,10744595,2480,2480,2480,2480,0
20230906,114100,10744595,2480,2480,2480,2480,0
20230906,114000,10744595,2480,2480,2480,2480,0
20230906,113900,10744595,2480,2480,2480,2480,0
20230906,113800,10744595,2480,2480,2480,2480,0
20230906,113700,10744595,2480,2480,2480,2480,0
20230906,113600,10744595,2480,2480,2480,2480,0
20230906,113500,10744595,2480,2480,2480,2480,29
20230906,113400,10672675,2480,2480,2480,2480,300
20230906,113300,9928675,2485,2485,2485,2485,0
20230906,113200,9928675,2485,2485,2485,2485,0
20230906,113100,9928675,2485,2485,2485,2485,0
20230906,113000,9928675,2485,2485,2485,2485,1
20230906,112900,9926190,2485,2485,2485,2485,0
20230906,112800,9926190,2485,2485,2485,2485,3
20230906,112700,9918735,2485,2485,2485,2485,0
20230906,112600,9918735,2485,2485,2485,2485,0
20230906,112500,9918735,2485,2485,2485,2485,0
20230906,112400,9918735,2485,2485,2485,2485,0
20230906,112300,9918735,2485,2485,2485,2485,0
20230906,112200,9918735,2485,2485,2485,2485,0
20230906,112100,9918735,2485,2485,2485,2485,0
20230906,112000,9918735,2485,2485,2485,2485,20
20230906,111900,9869035,2485,2485,2485,2485,3
20230906,111800,9861580,2485,2485,2485,2485,1
20230906,111700,9859095,2480,2480,2480,2480,0
20230906,111600,9859095,2480,2480,2480,2480,0
20230906,111500,9859095,2480,2480,2480,2480,0
20230906,111400,9859095,2480,2480,2480,2480,0
20230906,111300,9859095,2480,2480,2480,2480,67
20230906,111200,9692935,2480,2480,2480,2480,23
20230906,111100,9635895,2480,2480,2480,2480,0
20230906,111000,9635895,2480,2480,2480,2480,0
20230906,110900,9635895,2480,2480,2480,2480,0
20230906,110800,9635895,2480,2480,2480,2480,0
20230906,110700,9635895,2480,2485,2485,2480,90
20230906,110600,9412585,2490,2490,2490,2490,0
20230906,110500,9412585,2490,2490,2490,2490,0
20230906,110400,9412585,2490,2490,2490,2490,0
20230906,110300,9412585,2490,2490,2490,2490,0
20230906,110200,9412585,2490,2490,2490,2490,29
20230906,110100,9340375,2490,2490,2490,2490,73
20230906,110000,9158605,2490,2490,2490,2490,0
20230906,105900,9158605,2490,2490,2490,2490,0
20230906,105800,9158605,2490,2490,2490,2490,0
20230906,105700,9158605,2490,2490,2490,2490,0
20230906,105600,9158605,2490,2490,2490,2490,0
20230906,105500,9158605,2490,2490,2490,2490,0
20230906,105400,9158605,2490,2490,2490,2490,0
20230906,105300,9158605,2490,2490,2490,2490,0
20230906,105200,9158605,2490,2490,2490,2490,0
20230906,105100,9158605,2490,2490,2490,2490,0
20230906,105000,9158605,2490,2490,2490,2490,2
20230906,104900,9153625,2485,2485,2485,2485,0
20230906,104800,9153625,2485,2485,2485,2485,0
20230906,104700,9153625,2485,2485,2485,2485,0
20230906,104600,9153625,2485,2485,2485,2485,3
20230906,104500,9146170,2485,2485,2485,2485,0
20230906,104400,9146170,2485,2485,2485,2485,1
20230906,104300,9143685,2495,2495,2495,2495,13
20230906,104200,9111250,2495,2495,2495,2495,0
20230906,104100,9111250,2495,2495,2495,2495,0
20230906,104000,9111250,2495,2495,2495,2495,0
20230906,103900,9111250,2495,2495,2495,2495,0
20230906,103800,9111250,2495,2495,2495,2495,0
20230906,103700,9111250,2495,2495,2495,2495,0
20230906,103600,9111250,2495,2495,2495,2495,0
20230906,103500,9111250,2495,2495,2495,2495,30
20230906,103400,9036400,2495,2495,2495,2495,1
20230906,103300,9033905,2495,2495,2495,2495,0
20230906,103200,9033905,2495,2495,2495,2495,1
20230906,103100,9031410,2495,2495,2495,2495,30
20230906,103000,8956560,2500,2500,2500,2500,0
20230906,102900,8956560,2500,2500,2500,2500,0
20230906,102800,8956560,2500,2500,2500,2500,0
20230906,102700,8956560,2500,2500,2500,2500,0
20230906,102600,8956560,2500,2500,2500,2500,0
20230906,102500,8956560,2500,2500,2500,2500,0
20230906,102400,8956560,2500,2500,2500,2500,0
20230906,102300,8956560,2500,2500,2500,2500,0
20230906,102200,8956560,2500,2500,2500,2500,0
20230906,102100,8956560,2500,2500,2500,2500,0
20230906,102000,8956560,2500,2500,2500,2500,0
20230906,101900,8956560,2500,2500,2500,2500,0
20230906,101800,8956560,2500,2500,2500,2500,0
20230906,101700,8956560,2500,2500,2500,2500,0
20230906,101600,8956560,2500,2500,2500,2500,0
20230906,101500,8956560,2500,2500,2500,2500,3
20230906,101400,8949060,2500,2500,2500,2500,0
20230906,101300,8949060,2500,2500,2500,2500,0
20230906,101200,8949060,2500,2500,2500,2500,0
20230906,101100,8949060,2500,2500,2500,2500,0
20230906,101000,8949060,2500,2500,2500,2500,0
20230906,100900,8949060,2500,2500,2500,2500,0
20230906,100800,8949060,2500,2500,2500,2500,0
20230906,100700,8949060,2500,2500,2500,2500,0
20230906,100600,8949060,2500,2500,2500,2500,0
20230906,100500,8949060,2500,2500,2500,2500,0
20230906,100400,8949060,2500,2500,2500,2500,0
20230906,100300,8949060,2500,2500,2500,2500,1
20230906,100200,8946560,2505,2505,2505,2505,0
20230906,100100,8946560,2505,2505,2505,2505,0
20230906,100000,8946560,2505,2505,2505,2505,0
20230906,095900,8946560,2505,2505,2505,2505,0
20230906,095800,8946560,2505,2505,2505,2505,0
20230906,095700,8946560,2505,2505,2505,2505,0
20230906,095600,8946560,2505,2505,2505,2505,0
20230906,095500,8946560,2505,2505,2505,2505,2
20230906,095400,8941550,2500,2500,2500,2500,208
20230906,095300,8421550,2500,2500,2500,2500,0
20230906,095200,8421550,2500,2500,2500,2500,0
20230906,095100,8421550,2500,2500,2500,2500,0
20230906,095000,8421550,2500,2500,2500,2500,0
20230906,094900,8421550,2500,2500,2500,2500,5
20230906,094800,8409050,2495,2495,2495,2495,0
20230906,094700,8409050,2495,2495,2495,2495,0
20230906,094600,8409050,2495,2495,2495,2495,2
20230906,094500,8404060,2505,2505,2505,2505,0
20230906,094400,8404060,2505,2505,2505,2505,2
20230906,094300,8399050,2505,2505,2505,2505,0
20230906,094200,8399050,2505,2505,2505,2505,0
20230906,094100,8399050,2505,2505,2505,2505,0
20230906,094000,8399050,2505,2505,2505,2505,0
20230906,093900,8399050,2505,2505,2505,2505,6
20230906,093800,8384020,2505,2505,2505,2505,1858
20230906,093700,3729730,2505,2505,2505,2505,0
20230906,093600,3729730,2505,2505,2505,2505,0
20230906,093500,3729730,2505,2505,2505,2505,0
20230906,093400,3729730,2505,2505,2505,2505,0
20230906,093300,3729730,2505,2505,2505,2505,1
20230906,093200,3727225,2510,2510,2510,2510,6
20230906,093100,3712165,2505,2505,2505,2505,0
20230906,093000,3712165,2505,2505,2505,2505,0
20230906,092900,3712165,2505,2505,2505,2505,3
20230906,092800,3704650,2500,2500,2500,2500,0
20230906,092700,3704650,2500,2500,2500,2500,1
20230906,092600,3702150,2495,2505,2505,2470,578
20230906,092500,2270425,2510,2510,2510,2510,0
20230906,092400,2270425,2510,2510,2510,2510,1
20230906,092300,2267915,2515,2515,2515,2515,0
20230906,092200,2267915,2515,2515,2515,2515,0
20230906,092100,2267915,2515,2515,2515,2515,0
20230906,092000,2267915,2515,2515,2515,2515,0
20230906,091900,2267915,2515,2515,2515,2515,0
20230906,091800,2267915,2515,2515,2515,2515,0
20230906,091700,2267915,2515,2515,2515,2515,0
20230906,091600,2267915,2515,2515,2515,2515,0
20230906,091500,2267915,2515,2515,2515,2515,0
20230906,091400,2267915,2515,2515,2515,2515,0
20230906,091300,2267915,2515,2515,2515,2515,0
20230906,091200,2267915,2515,2515,2515,2515,0
20230906,091100,2267915,2515,2515,2515,2515,22
20230906,091000,2212585,2515,2515,2515,2515,61
20230906,090900,2059170,2515,2515,2515,2515,10
20230906,090800,2034020,2515,2515,2515,2515,0
20230906,090700,2034020,2515,2515,2515,2515,196
20230906,090600,1541080,2510,2510,2510,2510,0
20230906,090500,1541080,2510,2510,2510,2510,150
20230906,090400,1164580,2520,2520,2520,2520,0
20230906,090300,1164580,2520,2495,2520,2495,70
20230906,090200,989030,2485,2485,2485,2485,0
20230906,090100,989030,2485,2485,2485,2485,0
20230906,090000,989030,2485,2485,2485,2485,398