KissMeData/026040/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,190300,72936600,2380,2380,2380,2380,620
20230908,190200,72936600,2380,2380,2380,2380,0
20230908,190100,72936600,2380,2380,2380,2380,0
20230908,190000,72936600,2380,2380,2380,2380,0
20230908,185900,72936600,2380,2380,2380,2380,0
20230908,185800,72936600,2380,2380,2380,2380,0
20230908,185700,72936600,2380,2380,2380,2380,0
20230908,185600,72936600,2380,2380,2380,2380,0
20230908,185500,72936600,2380,2380,2380,2380,0
20230908,185400,72936600,2380,2380,2380,2380,0
20230908,185300,72936600,2380,2380,2380,2380,0
20230908,185200,72936600,2380,2380,2380,2380,0
20230908,185100,72936600,2380,2380,2380,2380,0
20230908,185000,72936600,2380,2380,2380,2380,0
20230908,184900,72936600,2380,2380,2380,2380,0
20230908,184800,72936600,2380,2380,2380,2380,0
20230908,184700,72936600,2380,2380,2380,2380,0
20230908,184600,72936600,2380,2380,2380,2380,0
20230908,184500,72936600,2380,2380,2380,2380,0
20230908,184400,72936600,2380,2380,2380,2380,0
20230908,184300,72936600,2380,2380,2380,2380,0
20230908,184200,72936600,2380,2380,2380,2380,0
20230908,184100,72936600,2380,2380,2380,2380,0
20230908,184000,72936600,2380,2380,2380,2380,0
20230908,183900,72936600,2380,2380,2380,2380,0
20230908,183800,72936600,2380,2380,2380,2380,0
20230908,183700,72936600,2380,2380,2380,2380,0
20230908,183600,72936600,2380,2380,2380,2380,0
20230908,183500,72936600,2380,2380,2380,2380,0
20230908,183400,72936600,2380,2380,2380,2380,0
20230908,183300,72936600,2380,2380,2380,2380,620
20230908,183200,72936600,2380,2380,2380,2380,0
20230908,183100,72936600,2380,2380,2380,2380,0
20230908,183000,72936600,2380,2380,2380,2380,0
20230908,182900,72936600,2380,2380,2380,2380,0
20230908,182800,72936600,2380,2380,2380,2380,0
20230908,182700,72936600,2380,2380,2380,2380,0
20230908,182600,72936600,2380,2380,2380,2380,0
20230908,182500,72936600,2380,2380,2380,2380,0
20230908,182400,72936600,2380,2380,2380,2380,0
20230908,182300,72936600,2380,2380,2380,2380,0
20230908,182200,72936600,2380,2380,2380,2380,0
20230908,182100,72936600,2380,2380,2380,2380,0
20230908,182000,72936600,2380,2380,2380,2380,0
20230908,181900,72936600,2380,2380,2380,2380,0
20230908,181800,72936600,2380,2380,2380,2380,0
20230908,181700,72936600,2380,2380,2380,2380,0
20230908,181600,72936600,2380,2380,2380,2380,0
20230908,181500,72936600,2380,2380,2380,2380,0
20230908,181400,72936600,2380,2380,2380,2380,0
20230908,181300,72936600,2380,2380,2380,2380,0
20230908,181200,72936600,2380,2380,2380,2380,0
20230908,181100,72936600,2380,2380,2380,2380,0
20230908,181000,72936600,2380,2380,2380,2380,0
20230908,180900,72936600,2380,2380,2380,2380,0
20230908,180800,72936600,2380,2380,2380,2380,0
20230908,180700,72936600,2380,2380,2380,2380,0
20230908,180600,72936600,2380,2380,2380,2380,0
20230908,180500,72936600,2380,2380,2380,2380,0
20230908,180400,72936600,2380,2380,2380,2380,0
20230908,180300,72936600,2380,2380,2380,2380,620
20230908,180200,72936600,2380,2380,2380,2380,0
20230908,180100,72936600,2380,2380,2380,2380,0
20230908,180000,72936600,2380,2380,2380,2380,0
20230908,175900,72936600,2380,2380,2380,2380,0
20230908,175800,72936600,2380,2380,2380,2380,0
20230908,175700,72936600,2380,2380,2380,2380,0
20230908,175600,72936600,2380,2380,2380,2380,0
20230908,175500,72936600,2380,2380,2380,2380,0
20230908,175400,72936600,2380,2380,2380,2380,0
20230908,175300,72936600,2380,2380,2380,2380,0
20230908,175200,72936600,2380,2380,2380,2380,0
20230908,175100,72936600,2380,2380,2380,2380,0
20230908,175000,72936600,2380,2380,2380,2380,0
20230908,174900,72936600,2380,2380,2380,2380,0
20230908,174800,72936600,2380,2380,2380,2380,0
20230908,174700,72936600,2380,2380,2380,2380,0
20230908,174600,72936600,2380,2380,2380,2380,0
20230908,174500,72936600,2380,2380,2380,2380,0
20230908,174400,72936600,2380,2380,2380,2380,0
20230908,174300,72936600,2380,2380,2380,2380,0
20230908,174200,72936600,2380,2380,2380,2380,0
20230908,174100,72936600,2380,2380,2380,2380,0
20230908,174000,72936600,2380,2380,2380,2380,0
20230908,173900,72936600,2380,2380,2380,2380,0
20230908,173800,72936600,2380,2380,2380,2380,0
20230908,173700,72936600,2380,2380,2380,2380,0
20230908,173600,72936600,2380,2380,2380,2380,0
20230908,173500,72936600,2380,2380,2380,2380,0
20230908,173400,72936600,2380,2380,2380,2380,0
20230908,173300,72936600,2380,2380,2380,2380,620
20230908,173200,72936600,2380,2380,2380,2380,0
20230908,173100,72936600,2380,2380,2380,2380,0
20230908,173000,72936600,2380,2380,2380,2380,0
20230908,172900,72936600,2380,2380,2380,2380,0
20230908,172800,72936600,2380,2380,2380,2380,0
20230908,172700,72936600,2380,2380,2380,2380,0
20230908,172600,72936600,2380,2380,2380,2380,0
20230908,172500,72936600,2380,2380,2380,2380,0
20230908,172400,72936600,2380,2380,2380,2380,0
20230908,172300,72936600,2380,2380,2380,2380,0
20230908,172200,72936600,2380,2380,2380,2380,0
20230908,172100,72936600,2380,2380,2380,2380,0
20230908,172000,72936600,2380,2380,2380,2380,0
20230908,171900,72936600,2380,2380,2380,2380,0
20230908,171800,72936600,2380,2380,2380,2380,0
20230908,171700,72936600,2380,2380,2380,2380,0
20230908,171600,72936600,2380,2380,2380,2380,0
20230908,171500,72936600,2380,2380,2380,2380,0
20230908,171400,72936600,2380,2380,2380,2380,0
20230908,171300,72936600,2380,2380,2380,2380,0
20230908,171200,72936600,2380,2380,2380,2380,0
20230908,171100,72936600,2380,2380,2380,2380,0
20230908,171000,72936600,2380,2380,2380,2380,0
20230908,170900,72936600,2380,2380,2380,2380,0
20230908,170800,72936600,2380,2380,2380,2380,0
20230908,170700,72936600,2380,2380,2380,2380,0
20230908,170600,72936600,2380,2380,2380,2380,0
20230908,170500,72936600,2380,2380,2380,2380,0
20230908,170400,72936600,2380,2380,2380,2380,0
20230908,170300,72936600,2380,2380,2380,2380,620
20230908,170200,72936600,2380,2380,2380,2380,0
20230908,170100,72936600,2380,2380,2380,2380,0
20230908,170000,72936600,2380,2380,2380,2380,0
20230908,165900,72936600,2380,2380,2380,2380,0
20230908,165800,72936600,2380,2380,2380,2380,0
20230908,165700,72936600,2380,2380,2380,2380,0
20230908,165600,72936600,2380,2380,2380,2380,0
20230908,165500,72936600,2380,2380,2380,2380,0
20230908,165400,72936600,2380,2380,2380,2380,0
20230908,165300,72936600,2380,2380,2380,2380,0
20230908,165200,72936600,2380,2380,2380,2380,0
20230908,165100,72936600,2380,2380,2380,2380,0
20230908,165000,72936600,2380,2380,2380,2380,0
20230908,164900,72936600,2380,2380,2380,2380,0
20230908,164800,72936600,2380,2380,2380,2380,0
20230908,164700,72936600,2380,2380,2380,2380,0
20230908,164600,72936600,2380,2380,2380,2380,0
20230908,164500,72936600,2380,2380,2380,2380,0
20230908,164400,72936600,2380,2380,2380,2380,0
20230908,164300,72936600,2380,2380,2380,2380,0
20230908,164200,72936600,2380,2380,2380,2380,0
20230908,164100,72936600,2380,2380,2380,2380,0
20230908,164000,72936600,2380,2380,2380,2380,0
20230908,163900,72936600,2380,2380,2380,2380,0
20230908,163800,72936600,2380,2380,2380,2380,0
20230908,163700,72936600,2380,2380,2380,2380,0
20230908,163600,72936600,2380,2380,2380,2380,0
20230908,163500,72936600,2380,2380,2380,2380,0
20230908,163400,72936600,2380,2380,2380,2380,0
20230908,163300,72936600,2380,2380,2380,2380,620
20230908,163200,72936600,2380,2380,2380,2380,0
20230908,163100,72936600,2380,2380,2380,2380,0
20230908,163000,72936600,2380,2380,2380,2380,0
20230908,162900,72936600,2380,2380,2380,2380,0
20230908,162800,72936600,2380,2380,2380,2380,0
20230908,162700,72936600,2380,2380,2380,2380,0
20230908,162600,72936600,2380,2380,2380,2380,0
20230908,162500,72936600,2380,2380,2380,2380,0
20230908,162400,72936600,2380,2380,2380,2380,0
20230908,162300,72936600,2380,2380,2380,2380,0
20230908,162200,72936600,2380,2380,2380,2380,0
20230908,162100,72936600,2380,2380,2380,2380,0
20230908,162000,72936600,2380,2380,2380,2380,0
20230908,161900,72936600,2380,2380,2380,2380,0
20230908,161800,72936600,2380,2380,2380,2380,0
20230908,161700,72936600,2380,2380,2380,2380,0
20230908,161600,72936600,2380,2380,2380,2380,0
20230908,161500,72936600,2380,2380,2380,2380,0
20230908,161400,72936600,2380,2380,2380,2380,0
20230908,161300,72936600,2380,2380,2380,2380,0
20230908,161200,72936600,2380,2380,2380,2380,0
20230908,161100,72936600,2380,2380,2380,2380,0
20230908,161000,72936600,2380,2380,2380,2380,0
20230908,160900,72936600,2380,2380,2380,2380,0
20230908,160800,72936600,2380,2380,2380,2380,0
20230908,160700,72936600,2380,2380,2380,2380,0
20230908,160600,72936600,2380,2380,2380,2380,0
20230908,160500,72936600,2380,2380,2380,2380,0
20230908,160400,72936600,2380,2380,2380,2380,0
20230908,160300,72936600,2380,2380,2380,2380,620
20230908,160200,72936600,2380,2380,2380,2380,0
20230908,160100,72936600,2380,2380,2380,2380,0
20230908,160000,72936600,2380,2380,2380,2380,0
20230908,155900,72936600,2380,2380,2380,2380,0
20230908,155800,72936600,2380,2380,2380,2380,0
20230908,155700,72936600,2380,2380,2380,2380,0
20230908,155600,72936600,2380,2380,2380,2380,0
20230908,155500,72936600,2380,2380,2380,2380,0
20230908,155400,72936600,2380,2380,2380,2380,0
20230908,155300,72936600,2380,2380,2380,2380,0
20230908,155200,72936600,2380,2380,2380,2380,0
20230908,155100,72936600,2380,2380,2380,2380,0
20230908,155000,72936600,2380,2380,2380,2380,0
20230908,154900,72936600,2380,2380,2380,2380,0
20230908,154800,72936600,2380,2380,2380,2380,0
20230908,154700,72936600,2380,2380,2380,2380,0
20230908,154600,72936600,2380,2380,2380,2380,0
20230908,154500,72936600,2380,2380,2380,2380,0
20230908,154400,72936600,2380,2380,2380,2380,0
20230908,154300,72936600,2380,2380,2380,2380,0
20230908,154200,72936600,2380,2380,2380,2380,0
20230908,154100,72936600,2380,2380,2380,2380,0
20230908,154000,72936600,2380,2380,2380,2380,0
20230908,153900,72936600,2380,2380,2380,2380,0
20230908,153800,72936600,2380,2380,2380,2380,0
20230908,153700,72936600,2380,2380,2380,2380,0
20230908,153600,72936600,2380,2380,2380,2380,0
20230908,153500,72936600,2380,2380,2380,2380,0
20230908,153400,72936600,2380,2380,2380,2380,0
20230908,153300,72936600,2380,2380,2380,2380,620
20230908,153200,72936600,2380,2380,2380,2380,0
20230908,153100,72936600,2380,2380,2380,2380,0
20230908,153000,72936600,2380,2380,2380,2380,620
20230908,152900,71461000,2385,2385,2385,2385,0
20230908,152800,71461000,2385,2385,2385,2385,0
20230908,152700,71461000,2385,2385,2385,2385,0
20230908,152600,71461000,2385,2385,2385,2385,0
20230908,152500,71461000,2385,2385,2385,2385,0
20230908,152400,71461000,2385,2385,2385,2385,0
20230908,152300,71461000,2385,2385,2385,2385,0
20230908,152200,71461000,2385,2385,2385,2385,0
20230908,152100,71461000,2385,2385,2385,2385,0
20230908,152000,71461000,2385,2385,2385,2385,0
20230908,151900,71461000,2385,2385,2385,2380,125
20230908,151800,71162995,2380,2380,2380,2380,1
20230908,151700,71160615,2390,2390,2390,2390,0
20230908,151600,71160615,2390,2390,2390,2390,0
20230908,151500,71160615,2390,2390,2390,2390,0
20230908,151400,71160615,2390,2390,2390,2390,0
20230908,151300,71160615,2390,2390,2390,2390,0
20230908,151200,71160615,2390,2390,2390,2390,25
20230908,151100,71100865,2390,2390,2390,2390,0
20230908,151000,71100865,2390,2390,2390,2390,0
20230908,150900,71100865,2390,2390,2390,2390,0
20230908,150800,71100865,2390,2390,2390,2390,1
20230908,150700,71098475,2395,2395,2395,2390,91
20230908,150600,70880975,2390,2390,2390,2390,9
20230908,150500,70859465,2390,2390,2395,2390,121
20230908,150400,70570215,2390,2390,2390,2390,66
20230908,150300,70412475,2390,2390,2390,2390,50
20230908,150200,70292975,2390,2380,2390,2380,302
20230908,150100,69574125,2380,2375,2380,2375,4
20230908,150000,69564620,2370,2370,2370,2370,0
20230908,145900,69564620,2370,2365,2370,2365,25
20230908,145800,69505490,2365,2355,2365,2355,3581
20230908,145700,61072100,2355,2350,2355,2350,1199
20230908,145600,58254445,2355,2355,2355,2355,0
20230908,145500,58254445,2355,2350,2355,2350,677
20230908,145400,56663485,2355,2355,2355,2355,32
20230908,145300,56588125,2355,2365,2365,2355,1994
20230908,145200,51888935,2365,2370,2370,2365,1989
20230908,145100,47181625,2375,2375,2375,2375,0
20230908,145000,47181625,2375,2375,2375,2375,0
20230908,144900,47181625,2375,2375,2375,2375,131
20230908,144800,46870500,2375,2375,2375,2375,0
20230908,144700,46870500,2375,2375,2375,2375,5
20230908,144600,46858625,2375,2375,2375,2375,0
20230908,144500,46858625,2375,2375,2375,2375,0
20230908,144400,46858625,2375,2375,2375,2375,0
20230908,144300,46858625,2375,2375,2375,2375,23
20230908,144200,46804000,2375,2375,2375,2375,0
20230908,144100,46804000,2375,2375,2375,2375,0
20230908,144000,46804000,2375,2375,2375,2375,0
20230908,143900,46804000,2375,2375,2375,2375,0
20230908,143800,46804000,2375,2375,2375,2375,0
20230908,143700,46804000,2375,2375,2375,2375,0
20230908,143600,46804000,2375,2375,2375,2375,0
20230908,143500,46804000,2375,2375,2375,2375,50
20230908,143400,46685250,2375,2375,2375,2375,0
20230908,143300,46685250,2375,2375,2375,2375,0
20230908,143200,46685250,2375,2375,2375,2375,0
20230908,143100,46685250,2375,2370,2375,2370,201
20230908,143000,46208875,2370,2375,2375,2370,600
20230908,142900,44784375,2375,2375,2375,2375,0
20230908,142800,44784375,2375,2375,2375,2375,140
20230908,142700,44451875,2375,2375,2375,2375,0
20230908,142600,44451875,2375,2375,2375,2375,1
20230908,142500,44449500,2370,2370,2370,2370,0
20230908,142400,44449500,2370,2370,2370,2370,25
20230908,142300,44390250,2370,2370,2370,2370,0
20230908,142200,44390250,2370,2370,2370,2370,0
20230908,142100,44390250,2370,2370,2370,2370,0
20230908,142000,44390250,2370,2370,2370,2370,301
20230908,141900,43676880,2375,2375,2375,2375,0
20230908,141800,43676880,2375,2375,2375,2375,0
20230908,141700,43676880,2375,2375,2375,2375,0
20230908,141600,43676880,2375,2375,2375,2375,0
20230908,141500,43676880,2375,2375,2375,2375,2
20230908,141400,43672130,2375,2375,2375,2375,0
20230908,141300,43672130,2375,2375,2375,2375,0
20230908,141200,43672130,2375,2375,2375,2375,0
20230908,141100,43672130,2375,2375,2375,2375,0
20230908,141000,43672130,2375,2375,2375,2375,0
20230908,140900,43672130,2375,2375,2375,2375,0
20230908,140800,43672130,2375,2375,2375,2375,0
20230908,140700,43672130,2375,2375,2375,2375,0
20230908,140600,43672130,2375,2375,2375,2375,0
20230908,140500,43672130,2375,2375,2375,2375,0
20230908,140400,43672130,2375,2375,2375,2375,1
20230908,140300,43669755,2375,2375,2375,2375,1
20230908,140200,43667380,2375,2375,2375,2375,0
20230908,140100,43667380,2375,2375,2375,2375,0
20230908,140000,43667380,2375,2375,2375,2375,1
20230908,135900,43665005,2375,2375,2375,2375,0
20230908,135800,43665005,2375,2375,2375,2375,140
20230908,135700,43332505,2370,2370,2370,2370,0
20230908,135600,43332505,2370,2370,2370,2370,300
20230908,135500,42621505,2375,2375,2375,2375,0
20230908,135400,42621505,2375,2375,2375,2375,0
20230908,135300,42621505,2375,2375,2375,2375,0
20230908,135200,42621505,2375,2375,2375,2375,0
20230908,135100,42621505,2375,2375,2375,2375,0
20230908,135000,42621505,2375,2375,2375,2375,1
20230908,134900,42619130,2375,2375,2375,2375,0
20230908,134800,42619130,2375,2375,2375,2375,0
20230908,134700,42619130,2375,2375,2375,2375,16
20230908,134600,42581130,2375,2375,2375,2375,0
20230908,134500,42581130,2375,2375,2375,2375,0
20230908,134400,42581130,2375,2375,2375,2375,0
20230908,134300,42581130,2375,2375,2375,2375,0
20230908,134200,42581130,2375,2375,2375,2375,0
20230908,134100,42581130,2375,2375,2375,2375,0
20230908,134000,42581130,2375,2375,2375,2375,8
20230908,133900,42562130,2375,2375,2375,2375,1
20230908,133800,42559755,2375,2375,2375,2375,0
20230908,133700,42559755,2375,2375,2375,2375,0
20230908,133600,42559755,2375,2375,2375,2375,1
20230908,133500,42557380,2375,2375,2375,2375,0
20230908,133400,42557380,2375,2375,2375,2375,0
20230908,133300,42557380,2375,2375,2375,2375,15
20230908,133200,42521755,2375,2375,2375,2375,2
20230908,133100,42517005,2375,2375,2375,2375,2
20230908,133000,42512255,2375,2375,2375,2375,0
20230908,132900,42512255,2375,2375,2375,2375,2
20230908,132800,42507505,2375,2375,2375,2375,0
20230908,132700,42507505,2375,2375,2375,2375,1
20230908,132600,42505130,2375,2375,2375,2375,0
20230908,132500,42505130,2375,2375,2375,2375,1
20230908,132400,42502755,2375,2375,2375,2375,10
20230908,132300,42479005,2375,2375,2375,2375,500
20230908,132200,41291505,2375,2375,2375,2375,0
20230908,132100,41291505,2375,2375,2375,2375,0
20230908,132000,41291505,2375,2375,2375,2375,1
20230908,131900,41289130,2375,2375,2375,2375,1
20230908,131800,41286755,2370,2370,2370,2370,0
20230908,131700,41286755,2370,2370,2370,2370,1
20230908,131600,41284385,2370,2375,2375,2370,26
20230908,131500,41222685,2375,2375,2375,2375,1
20230908,131400,41220310,2375,2375,2375,2375,0
20230908,131300,41220310,2375,2375,2375,2375,0
20230908,131200,41220310,2375,2375,2375,2375,0
20230908,131100,41220310,2375,2370,2375,2370,20
20230908,131000,41172905,2370,2370,2370,2370,500
20230908,130900,39987905,2370,2370,2370,2370,500
20230908,130800,38802905,2370,2370,2370,2370,0
20230908,130700,38802905,2370,2370,2370,2370,0
20230908,130600,38802905,2370,2370,2370,2370,0
20230908,130500,38802905,2370,2370,2370,2370,10
20230908,130400,38779205,2370,2370,2370,2370,0
20230908,130300,38779205,2370,2370,2370,2370,0
20230908,130200,38779205,2370,2370,2370,2370,0
20230908,130100,38779205,2370,2370,2370,2370,0
20230908,130000,38779205,2370,2370,2370,2370,0
20230908,125900,38779205,2370,2370,2370,2370,0
20230908,125800,38779205,2370,2370,2370,2370,0
20230908,125700,38779205,2370,2370,2370,2370,0
20230908,125600,38779205,2370,2370,2370,2370,0
20230908,125500,38779205,2370,2370,2370,2370,0
20230908,125400,38779205,2370,2370,2370,2370,0
20230908,125300,38779205,2370,2370,2370,2370,0
20230908,125200,38779205,2370,2370,2370,2370,1
20230908,125100,38776835,2370,2370,2370,2370,0
20230908,125000,38776835,2370,2370,2370,2370,800
20230908,124900,36880835,2370,2370,2370,2370,0
20230908,124800,36880835,2370,2370,2370,2370,0
20230908,124700,36880835,2370,2370,2370,2370,0
20230908,124600,36880835,2370,2370,2370,2370,0
20230908,124500,36880835,2370,2370,2370,2370,0
20230908,124400,36880835,2370,2370,2370,2370,0
20230908,124300,36880835,2370,2370,2370,2370,5
20230908,124200,36868985,2365,2365,2365,2365,0
20230908,124100,36868985,2365,2365,2365,2365,0
20230908,124000,36868985,2365,2365,2365,2365,125
20230908,123900,36573360,2370,2370,2370,2370,0
20230908,123800,36573360,2370,2370,2370,2370,0
20230908,123700,36573360,2370,2370,2370,2370,0
20230908,123600,36573360,2370,2370,2370,2370,50
20230908,123500,36454860,2370,2370,2370,2370,0
20230908,123400,36454860,2370,2370,2370,2370,500
20230908,123300,35269860,2370,2370,2370,2370,0
20230908,123200,35269860,2370,2370,2370,2370,0
20230908,123100,35269860,2370,2370,2370,2370,2
20230908,123000,35265120,2370,2370,2370,2370,0
20230908,122900,35265120,2370,2370,2370,2370,0
20230908,122800,35265120,2370,2370,2370,2370,0
20230908,122700,35265120,2370,2370,2370,2370,0
20230908,122600,35265120,2370,2370,2370,2370,0
20230908,122500,35265120,2370,2370,2370,2370,0
20230908,122400,35265120,2370,2370,2370,2370,0
20230908,122300,35265120,2370,2370,2370,2370,0
20230908,122200,35265120,2370,2370,2370,2370,0
20230908,122100,35265120,2370,2370,2370,2370,0
20230908,122000,35265120,2370,2370,2370,2370,0
20230908,121900,35265120,2370,2370,2370,2370,0
20230908,121800,35265120,2370,2370,2370,2370,0
20230908,121700,35265120,2370,2370,2370,2370,0
20230908,121600,35265120,2370,2370,2370,2370,0
20230908,121500,35265120,2370,2370,2370,2370,1
20230908,121400,35262750,2370,2370,2370,2370,0
20230908,121300,35262750,2370,2370,2370,2370,0
20230908,121200,35262750,2370,2370,2370,2370,19
20230908,121100,35217720,2370,2370,2370,2370,0
20230908,121000,35217720,2370,2370,2370,2370,9
20230908,120900,35196390,2370,2370,2370,2370,2
20230908,120800,35191650,2370,2370,2370,2370,0
20230908,120700,35191650,2370,2370,2370,2370,0
20230908,120600,35191650,2370,2370,2370,2370,0
20230908,120500,35191650,2370,2370,2370,2370,44
20230908,120400,35087370,2370,2370,2370,2370,777
20230908,120300,33245880,2365,2365,2365,2365,0
20230908,120200,33245880,2365,2365,2365,2365,79
20230908,120100,33059045,2370,2370,2370,2370,0
20230908,120000,33059045,2370,2370,2370,2370,0
20230908,115900,33059045,2370,2370,2370,2370,0
20230908,115800,33059045,2370,2370,2370,2370,0
20230908,115700,33059045,2370,2370,2370,2370,0
20230908,115600,33059045,2370,2370,2370,2370,0
20230908,115500,33059045,2370,2370,2370,2370,1
20230908,115400,33056675,2365,2365,2365,2365,0
20230908,115300,33056675,2365,2365,2365,2365,174
20230908,115200,32645165,2365,2365,2365,2365,37
20230908,115100,32557660,2365,2365,2365,2365,1
20230908,115000,32555295,2365,2365,2365,2365,0
20230908,114900,32555295,2365,2365,2365,2365,0
20230908,114800,32555295,2365,2365,2365,2365,100
20230908,114700,32318795,2360,2360,2360,2360,131
20230908,114600,32009635,2360,2360,2360,2360,0
20230908,114500,32009635,2360,2360,2360,2360,0
20230908,114400,32009635,2360,2360,2360,2360,0
20230908,114300,32009635,2360,2360,2360,2360,3
20230908,114200,32002555,2360,2360,2360,2360,0
20230908,114100,32002555,2360,2360,2360,2360,0
20230908,114000,32002555,2360,2360,2360,2360,0
20230908,113900,32002555,2360,2360,2360,2360,0
20230908,113800,32002555,2360,2360,2360,2360,1
20230908,113700,32000195,2360,2360,2360,2360,7
20230908,113600,31983675,2360,2360,2360,2360,0
20230908,113500,31983675,2360,2360,2360,2360,0
20230908,113400,31983675,2360,2360,2360,2360,0
20230908,113300,31983675,2360,2360,2360,2360,0
20230908,113200,31983675,2360,2360,2360,2360,5
20230908,113100,31971875,2360,2360,2360,2360,0
20230908,113000,31971875,2360,2360,2360,2360,0
20230908,112900,31971875,2360,2360,2360,2360,200
20230908,112800,31499875,2360,2360,2360,2360,0
20230908,112700,31499875,2360,2360,2360,2360,0
20230908,112600,31499875,2360,2360,2360,2360,0
20230908,112500,31499875,2360,2360,2360,2360,20
20230908,112400,31452675,2375,2375,2375,2375,0
20230908,112300,31452675,2375,2375,2375,2375,0
20230908,112200,31452675,2375,2375,2375,2375,0
20230908,112100,31452675,2375,2375,2375,2375,0
20230908,112000,31452675,2375,2375,2375,2375,0
20230908,111900,31452675,2375,2375,2375,2375,0
20230908,111800,31452675,2375,2375,2375,2375,0
20230908,111700,31452675,2375,2370,2375,2355,4101
20230908,111600,21751465,2385,2385,2385,2385,0
20230908,111500,21751465,2385,2385,2385,2385,1
20230908,111400,21749080,2380,2380,2380,2380,3
20230908,111300,21741940,2380,2380,2380,2380,0
20230908,111200,21741940,2380,2380,2380,2380,100
20230908,111100,21503940,2380,2380,2380,2380,1
20230908,111000,21501560,2375,2375,2375,2375,4
20230908,110900,21492060,2375,2375,2375,2375,1
20230908,110800,21489685,2375,2375,2375,2375,6
20230908,110700,21475435,2375,2375,2375,2375,1
20230908,110600,21473060,2375,2375,2375,2375,10
20230908,110500,21449310,2375,2375,2375,2375,0
20230908,110400,21449310,2375,2375,2375,2375,50
20230908,110300,21330560,2380,2380,2380,2380,0
20230908,110200,21330560,2380,2380,2380,2380,0
20230908,110100,21330560,2380,2380,2380,2380,0
20230908,110000,21330560,2380,2380,2380,2380,0
20230908,105900,21330560,2380,2380,2380,2380,0
20230908,105800,21330560,2380,2380,2380,2380,0
20230908,105700,21330560,2380,2380,2380,2380,1
20230908,105600,21328180,2380,2380,2380,2380,1
20230908,105500,21325800,2370,2370,2370,2370,0
20230908,105400,21325800,2370,2370,2370,2370,0
20230908,105300,21325800,2370,2370,2370,2370,120
20230908,105200,21041400,2380,2380,2380,2380,30
20230908,105100,20970000,2380,2380,2380,2380,0
20230908,105000,20970000,2380,2380,2380,2380,0
20230908,104900,20970000,2380,2380,2380,2380,3
20230908,104800,20962860,2370,2370,2370,2370,0
20230908,104700,20962860,2370,2370,2370,2370,0
20230908,104600,20962860,2370,2370,2370,2370,0
20230908,104500,20962860,2370,2370,2370,2370,0
20230908,104400,20962860,2370,2370,2370,2370,100
20230908,104300,20725860,2370,2385,2390,2370,2348
20230908,104200,15155280,2390,2395,2410,2390,949
20230908,104100,12884595,2395,2395,2395,2395,233
20230908,104000,12326560,2395,2395,2395,2395,0
20230908,103900,12326560,2395,2395,2395,2395,0
20230908,103800,12326560,2395,2395,2395,2395,1
20230908,103700,12324165,2395,2395,2395,2395,0
20230908,103600,12324165,2395,2395,2395,2395,0
20230908,103500,12324165,2395,2395,2395,2395,0
20230908,103400,12324165,2395,2395,2395,2395,0
20230908,103300,12324165,2395,2395,2395,2395,0
20230908,103200,12324165,2395,2395,2400,2395,524
20230908,103100,11069180,2400,2400,2400,2400,0
20230908,103000,11069180,2400,2400,2400,2400,0
20230908,102900,11069180,2400,2400,2400,2400,0
20230908,102800,11069180,2400,2400,2400,2400,3
20230908,102700,11061980,2420,2420,2420,2420,1
20230908,102600,11059560,2400,2400,2400,2400,0
20230908,102500,11059560,2400,2400,2400,2400,0
20230908,102400,11059560,2400,2400,2400,2400,0
20230908,102300,11059560,2400,2400,2400,2400,0
20230908,102200,11059560,2400,2400,2400,2400,0
20230908,102100,11059560,2400,2400,2400,2400,0
20230908,102000,11059560,2400,2400,2400,2400,0
20230908,101900,11059560,2400,2400,2400,2400,0
20230908,101800,11059560,2400,2400,2400,2400,78
20230908,101700,10872360,2400,2400,2400,2400,52
20230908,101600,10747560,2400,2400,2400,2400,1
20230908,101500,10745160,2425,2425,2425,2425,0
20230908,101400,10745160,2425,2425,2425,2425,0
20230908,101300,10745160,2425,2425,2425,2425,2
20230908,101200,10740310,2400,2400,2400,2400,0
20230908,101100,10740310,2400,2400,2400,2400,4
20230908,101000,10730710,2430,2430,2430,2430,0
20230908,100900,10730710,2430,2405,2430,2395,339
20230908,100800,9916615,2410,2410,2410,2410,1
20230908,100700,9914205,2410,2415,2415,2410,54
20230908,100600,9784060,2420,2420,2420,2420,41
20230908,100500,9684840,2430,2430,2430,2430,0
20230908,100400,9684840,2430,2430,2430,2430,0
20230908,100300,9684840,2430,2430,2430,2430,0
20230908,100200,9684840,2430,2430,2430,2430,0
20230908,100100,9684840,2430,2430,2430,2430,0
20230908,100000,9684840,2430,2430,2430,2430,1
20230908,095900,9682410,2430,2430,2430,2430,0
20230908,095800,9682410,2430,2430,2430,2430,0
20230908,095700,9682410,2430,2430,2430,2430,0
20230908,095600,9682410,2430,2430,2430,2430,0
20230908,095500,9682410,2430,2430,2430,2430,0
20230908,095400,9682410,2430,2430,2430,2430,0
20230908,095300,9682410,2430,2430,2430,2430,0
20230908,095200,9682410,2430,2430,2430,2430,0
20230908,095100,9682410,2430,2430,2430,2430,0
20230908,095000,9682410,2430,2430,2430,2430,0
20230908,094900,9682410,2430,2430,2430,2430,0
20230908,094800,9682410,2430,2430,2430,2430,0
20230908,094700,9682410,2430,2430,2430,2430,3
20230908,094600,9675120,2430,2430,2430,2430,0
20230908,094500,9675120,2430,2430,2430,2430,0
20230908,094400,9675120,2430,2430,2430,2430,0
20230908,094300,9675120,2430,2430,2430,2430,0
20230908,094200,9675120,2430,2430,2430,2430,1
20230908,094100,9672690,2425,2425,2425,2425,1
20230908,094000,9670265,2430,2430,2430,2430,0
20230908,093900,9670265,2430,2430,2430,2430,0
20230908,093800,9670265,2430,2430,2430,2430,0
20230908,093700,9670265,2430,2430,2430,2430,3
20230908,093600,9662975,2430,2430,2430,2430,2
20230908,093500,9658115,2430,2425,2430,2425,165
20230908,093400,9257985,2430,2430,2430,2430,1
20230908,093300,9255555,2425,2425,2425,2425,0
20230908,093200,9255555,2425,2425,2425,2425,20
20230908,093100,9207055,2425,2425,2425,2425,0
20230908,093000,9207055,2425,2425,2425,2425,0
20230908,092900,9207055,2425,2425,2425,2425,0
20230908,092800,9207055,2425,2425,2425,2425,0
20230908,092700,9207055,2425,2425,2425,2425,44
20230908,092600,9100355,2430,2430,2430,2430,0
20230908,092500,9100355,2430,2430,2430,2430,25
20230908,092400,9039605,2430,2430,2430,2430,0
20230908,092300,9039605,2430,2430,2430,2430,0
20230908,092200,9039605,2430,2430,2430,2430,0
20230908,092100,9039605,2430,2430,2430,2430,0
20230908,092000,9039605,2430,2430,2430,2430,0
20230908,091900,9039605,2430,2430,2430,2430,0
20230908,091800,9039605,2430,2430,2430,2430,1
20230908,091700,9037175,2430,2430,2430,2430,0
20230908,091600,9037175,2430,2430,2430,2430,82
20230908,091500,8837915,2430,2430,2430,2430,0
20230908,091400,8837915,2430,2430,2430,2430,0
20230908,091300,8837915,2430,2430,2430,2430,0
20230908,091200,8837915,2430,2430,2430,2430,0
20230908,091100,8837915,2430,2430,2430,2430,128
20230908,091000,8526875,2425,2425,2425,2425,0
20230908,090900,8526875,2425,2425,2425,2425,0
20230908,090800,8526875,2425,2425,2425,2425,0
20230908,090700,8526875,2425,2425,2425,2425,0
20230908,090600,8526875,2425,2425,2425,2425,0
20230908,090500,8526875,2425,2425,2425,2425,8
20230908,090400,8507475,2400,2400,2400,2400,20
20230908,090300,8459475,2400,2400,2400,2400,0
20230908,090200,8459475,2400,2405,2405,2400,832
20230908,090100,6460545,2430,2430,2430,2430,247
20230908,090000,5860335,2405,2435,2435,2405,2432