KissMeData/036710/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,190900,209452645,2790,2790,2790,2790,3017
20230823,190800,209452645,2790,2790,2790,2790,0
20230823,190700,209452645,2790,2790,2790,2790,0
20230823,190600,209452645,2790,2790,2790,2790,0
20230823,190500,209452645,2790,2790,2790,2790,0
20230823,190400,209452645,2790,2790,2790,2790,0
20230823,190300,209452645,2790,2790,2790,2790,0
20230823,190200,209452645,2790,2790,2790,2790,0
20230823,190100,209452645,2790,2790,2790,2790,0
20230823,190000,209452645,2790,2790,2790,2790,0
20230823,185900,209452645,2790,2790,2790,2790,0
20230823,185800,209452645,2790,2790,2790,2790,0
20230823,185700,209452645,2790,2790,2790,2790,0
20230823,185600,209452645,2790,2790,2790,2790,0
20230823,185500,209452645,2790,2790,2790,2790,0
20230823,185400,209452645,2790,2790,2790,2790,0
20230823,185300,209452645,2790,2790,2790,2790,0
20230823,185200,209452645,2790,2790,2790,2790,0
20230823,185100,209452645,2790,2790,2790,2790,0
20230823,185000,209452645,2790,2790,2790,2790,0
20230823,184900,209452645,2790,2790,2790,2790,0
20230823,184800,209452645,2790,2790,2790,2790,0
20230823,184700,209452645,2790,2790,2790,2790,0
20230823,184600,209452645,2790,2790,2790,2790,0
20230823,184500,209452645,2790,2790,2790,2790,0
20230823,184400,209452645,2790,2790,2790,2790,0
20230823,184300,209452645,2790,2790,2790,2790,0
20230823,184200,209452645,2790,2790,2790,2790,0
20230823,184100,209452645,2790,2790,2790,2790,0
20230823,184000,209452645,2790,2790,2790,2790,0
20230823,183900,209452645,2790,2790,2790,2790,3017
20230823,183800,209452645,2790,2790,2790,2790,0
20230823,183700,209452645,2790,2790,2790,2790,0
20230823,183600,209452645,2790,2790,2790,2790,0
20230823,183500,209452645,2790,2790,2790,2790,0
20230823,183400,209452645,2790,2790,2790,2790,0
20230823,183300,209452645,2790,2790,2790,2790,0
20230823,183200,209452645,2790,2790,2790,2790,0
20230823,183100,209452645,2790,2790,2790,2790,0
20230823,183000,209452645,2790,2790,2790,2790,0
20230823,182900,209452645,2790,2790,2790,2790,0
20230823,182800,209452645,2790,2790,2790,2790,0
20230823,182700,209452645,2790,2790,2790,2790,0
20230823,182600,209452645,2790,2790,2790,2790,0
20230823,182500,209452645,2790,2790,2790,2790,0
20230823,182400,209452645,2790,2790,2790,2790,0
20230823,182300,209452645,2790,2790,2790,2790,0
20230823,182200,209452645,2790,2790,2790,2790,0
20230823,182100,209452645,2790,2790,2790,2790,0
20230823,182000,209452645,2790,2790,2790,2790,0
20230823,181900,209452645,2790,2790,2790,2790,0
20230823,181800,209452645,2790,2790,2790,2790,0
20230823,181700,209452645,2790,2790,2790,2790,0
20230823,181600,209452645,2790,2790,2790,2790,0
20230823,181500,209452645,2790,2790,2790,2790,0
20230823,181400,209452645,2790,2790,2790,2790,0
20230823,181300,209452645,2790,2790,2790,2790,0
20230823,181200,209452645,2790,2790,2790,2790,0
20230823,181100,209452645,2790,2790,2790,2790,0
20230823,181000,209452645,2790,2790,2790,2790,0
20230823,180900,209452645,2790,2790,2790,2790,3017
20230823,180800,209452645,2790,2790,2790,2790,0
20230823,180700,209452645,2790,2790,2790,2790,0
20230823,180600,209452645,2790,2790,2790,2790,0
20230823,180500,209452645,2790,2790,2790,2790,0
20230823,180400,209452645,2790,2790,2790,2790,0
20230823,180300,209452645,2790,2790,2790,2790,0
20230823,180200,209452645,2790,2790,2790,2790,0
20230823,180100,209452645,2790,2790,2790,2790,0
20230823,180000,209452645,2790,2790,2790,2790,0
20230823,175900,209452645,2790,2790,2790,2790,0
20230823,175800,209452645,2790,2790,2790,2790,0
20230823,175700,209452645,2790,2790,2790,2790,0
20230823,175600,209452645,2790,2790,2790,2790,0
20230823,175500,209452645,2790,2790,2790,2790,0
20230823,175400,209452645,2790,2790,2790,2790,0
20230823,175300,209452645,2790,2790,2790,2790,0
20230823,175200,209452645,2790,2790,2790,2790,0
20230823,175100,209452645,2790,2790,2790,2790,0
20230823,175000,209452645,2790,2790,2790,2790,0
20230823,174900,209452645,2790,2790,2790,2790,0
20230823,174800,209452645,2790,2790,2790,2790,0
20230823,174700,209452645,2790,2790,2790,2790,0
20230823,174600,209452645,2790,2790,2790,2790,0
20230823,174500,209452645,2790,2790,2790,2790,0
20230823,174400,209452645,2790,2790,2790,2790,0
20230823,174300,209452645,2790,2790,2790,2790,0
20230823,174200,209452645,2790,2790,2790,2790,0
20230823,174100,209452645,2790,2790,2790,2790,0
20230823,174000,209452645,2790,2790,2790,2790,0
20230823,173900,209452645,2790,2790,2790,2790,3017
20230823,173800,209452645,2790,2790,2790,2790,0
20230823,173700,209452645,2790,2790,2790,2790,0
20230823,173600,209452645,2790,2790,2790,2790,0
20230823,173500,209452645,2790,2790,2790,2790,0
20230823,173400,209452645,2790,2790,2790,2790,0
20230823,173300,209452645,2790,2790,2790,2790,0
20230823,173200,209452645,2790,2790,2790,2790,0
20230823,173100,209452645,2790,2790,2790,2790,0
20230823,173000,209452645,2790,2790,2790,2790,0
20230823,172900,209452645,2790,2790,2790,2790,0
20230823,172800,209452645,2790,2790,2790,2790,0
20230823,172700,209452645,2790,2790,2790,2790,0
20230823,172600,209452645,2790,2790,2790,2790,0
20230823,172500,209452645,2790,2790,2790,2790,0
20230823,172400,209452645,2790,2790,2790,2790,0
20230823,172300,209452645,2790,2790,2790,2790,0
20230823,172200,209452645,2790,2790,2790,2790,0
20230823,172100,209452645,2790,2790,2790,2790,0
20230823,172000,209452645,2790,2790,2790,2790,0
20230823,171900,209452645,2790,2790,2790,2790,0
20230823,171800,209452645,2790,2790,2790,2790,0
20230823,171700,209452645,2790,2790,2790,2790,0
20230823,171600,209452645,2790,2790,2790,2790,0
20230823,171500,209452645,2790,2790,2790,2790,0
20230823,171400,209452645,2790,2790,2790,2790,0
20230823,171300,209452645,2790,2790,2790,2790,0
20230823,171200,209452645,2790,2790,2790,2790,0
20230823,171100,209452645,2790,2790,2790,2790,0
20230823,171000,209452645,2790,2790,2790,2790,0
20230823,170900,209452645,2790,2790,2790,2790,3017
20230823,170800,209452645,2790,2790,2790,2790,0
20230823,170700,209452645,2790,2790,2790,2790,0
20230823,170600,209452645,2790,2790,2790,2790,0
20230823,170500,209452645,2790,2790,2790,2790,0
20230823,170400,209452645,2790,2790,2790,2790,0
20230823,170300,209452645,2790,2790,2790,2790,0
20230823,170200,209452645,2790,2790,2790,2790,0
20230823,170100,209452645,2790,2790,2790,2790,0
20230823,170000,209452645,2790,2790,2790,2790,0
20230823,165900,209452645,2790,2790,2790,2790,0
20230823,165800,209452645,2790,2790,2790,2790,0
20230823,165700,209452645,2790,2790,2790,2790,0
20230823,165600,209452645,2790,2790,2790,2790,0
20230823,165500,209452645,2790,2790,2790,2790,0
20230823,165400,209452645,2790,2790,2790,2790,0
20230823,165300,209452645,2790,2790,2790,2790,0
20230823,165200,209452645,2790,2790,2790,2790,0
20230823,165100,209452645,2790,2790,2790,2790,0
20230823,165000,209452645,2790,2790,2790,2790,0
20230823,164900,209452645,2790,2790,2790,2790,0
20230823,164800,209452645,2790,2790,2790,2790,0
20230823,164700,209452645,2790,2790,2790,2790,0
20230823,164600,209452645,2790,2790,2790,2790,0
20230823,164500,209452645,2790,2790,2790,2790,0
20230823,164400,209452645,2790,2790,2790,2790,0
20230823,164300,209452645,2790,2790,2790,2790,0
20230823,164200,209452645,2790,2790,2790,2790,0
20230823,164100,209452645,2790,2790,2790,2790,0
20230823,164000,209452645,2790,2790,2790,2790,0
20230823,163900,209452645,2790,2790,2790,2790,3017
20230823,163800,209452645,2790,2790,2790,2790,0
20230823,163700,209452645,2790,2790,2790,2790,0
20230823,163600,209452645,2790,2790,2790,2790,0
20230823,163500,209452645,2790,2790,2790,2790,0
20230823,163400,209452645,2790,2790,2790,2790,0
20230823,163300,209452645,2790,2790,2790,2790,0
20230823,163200,209452645,2790,2790,2790,2790,0
20230823,163100,209452645,2790,2790,2790,2790,0
20230823,163000,209452645,2790,2790,2790,2790,0
20230823,162900,209452645,2790,2790,2790,2790,0
20230823,162800,209452645,2790,2790,2790,2790,0
20230823,162700,209452645,2790,2790,2790,2790,0
20230823,162600,209452645,2790,2790,2790,2790,0
20230823,162500,209452645,2790,2790,2790,2790,0
20230823,162400,209452645,2790,2790,2790,2790,0
20230823,162300,209452645,2790,2790,2790,2790,0
20230823,162200,209452645,2790,2790,2790,2790,0
20230823,162100,209452645,2790,2790,2790,2790,0
20230823,162000,209452645,2790,2790,2790,2790,0
20230823,161900,209452645,2790,2790,2790,2790,0
20230823,161800,209452645,2790,2790,2790,2790,0
20230823,161700,209452645,2790,2790,2790,2790,0
20230823,161600,209452645,2790,2790,2790,2790,0
20230823,161500,209452645,2790,2790,2790,2790,0
20230823,161400,209452645,2790,2790,2790,2790,0
20230823,161300,209452645,2790,2790,2790,2790,0
20230823,161200,209452645,2790,2790,2790,2790,0
20230823,161100,209452645,2790,2790,2790,2790,0
20230823,161000,209452645,2790,2790,2790,2790,0
20230823,160900,209452645,2790,2790,2790,2790,3017
20230823,160800,209452645,2790,2790,2790,2790,0
20230823,160700,209452645,2790,2790,2790,2790,0
20230823,160600,209452645,2790,2790,2790,2790,0
20230823,160500,209452645,2790,2790,2790,2790,0
20230823,160400,209452645,2790,2790,2790,2790,0
20230823,160300,209452645,2790,2790,2790,2790,0
20230823,160200,209452645,2790,2790,2790,2790,0
20230823,160100,209452645,2790,2790,2790,2790,0
20230823,160000,209452645,2790,2790,2790,2790,0
20230823,155900,209452645,2790,2790,2790,2790,0
20230823,155800,209452645,2790,2790,2790,2790,0
20230823,155700,209452645,2790,2790,2790,2790,0
20230823,155600,209452645,2790,2790,2790,2790,0
20230823,155500,209452645,2790,2790,2790,2790,0
20230823,155400,209452645,2790,2790,2790,2790,0
20230823,155300,209452645,2790,2790,2790,2790,0
20230823,155200,209452645,2790,2790,2790,2790,0
20230823,155100,209452645,2790,2790,2790,2790,0
20230823,155000,209452645,2790,2790,2790,2790,0
20230823,154900,209452645,2790,2790,2790,2790,0
20230823,154800,209452645,2790,2790,2790,2790,0
20230823,154700,209452645,2790,2790,2790,2790,0
20230823,154600,209452645,2790,2790,2790,2790,0
20230823,154500,209452645,2790,2790,2790,2790,0
20230823,154400,209452645,2790,2790,2790,2790,0
20230823,154300,209452645,2790,2790,2790,2790,0
20230823,154200,209452645,2790,2790,2790,2790,0
20230823,154100,209452645,2790,2790,2790,2790,0
20230823,154000,209452645,2790,2790,2790,2790,0
20230823,153900,209452645,2790,2790,2790,2790,3017
20230823,153800,209452645,2790,2790,2790,2790,0
20230823,153700,209452645,2790,2790,2790,2790,0
20230823,153600,209452645,2790,2790,2790,2790,0
20230823,153500,209452645,2790,2790,2790,2790,0
20230823,153400,209452645,2790,2790,2790,2790,0
20230823,153300,209452645,2790,2790,2790,2790,0
20230823,153200,209452645,2790,2790,2790,2790,0
20230823,153100,209452645,2790,2790,2790,2790,0
20230823,153000,209452645,2790,2790,2790,2790,3017
20230823,152900,201035215,2775,2775,2775,2775,0
20230823,152800,201035215,2775,2775,2775,2775,0
20230823,152700,201035215,2775,2775,2775,2775,0
20230823,152600,201035215,2775,2775,2775,2775,0
20230823,152500,201035215,2775,2775,2775,2775,0
20230823,152400,201035215,2775,2775,2775,2775,0
20230823,152300,201035215,2775,2775,2775,2775,0
20230823,152200,201035215,2775,2775,2775,2775,0
20230823,152100,201035215,2775,2775,2775,2775,0
20230823,152000,201035215,2775,2775,2775,2775,0
20230823,151900,201035215,2775,2775,2775,2775,327
20230823,151800,200127790,2780,2780,2780,2780,0
20230823,151700,200127790,2780,2780,2780,2780,500
20230823,151600,198737790,2780,2780,2780,2780,18
20230823,151500,198687750,2780,2780,2780,2780,1
20230823,151400,198684970,2775,2775,2775,2775,0
20230823,151300,198684970,2775,2775,2775,2775,181
20230823,151200,198182695,2775,2775,2775,2775,0
20230823,151100,198182695,2775,2775,2775,2775,508
20230823,151000,196772995,2765,2765,2775,2765,2012
20230823,150900,191194230,2765,2765,2765,2760,460
20230823,150800,189923475,2760,2760,2760,2760,239
20230823,150700,189263835,2760,2765,2765,2760,242
20230823,150600,188595810,2765,2765,2765,2765,4000
20230823,150500,177535810,2770,2770,2770,2770,20
20230823,150400,177480410,2770,2770,2770,2770,500
20230823,150300,176095410,2775,2775,2775,2775,0
20230823,150200,176095410,2775,2775,2775,2775,0
20230823,150100,176095410,2775,2775,2775,2775,158
20230823,150000,175656960,2780,2780,2780,2780,1
20230823,145900,175654180,2780,2775,2780,2775,2
20230823,145800,175648625,2775,2775,2775,2775,100
20230823,145700,175371125,2775,2775,2775,2775,0
20230823,145600,175371125,2775,2775,2775,2765,4747
20230823,145500,162212245,2775,2775,2775,2775,500
20230823,145400,160824745,2780,2780,2780,2780,141
20230823,145300,160432765,2780,2780,2780,2780,859
20230823,145200,158044745,2775,2775,2775,2775,0
20230823,145100,158044745,2775,2775,2775,2775,1800
20230823,145000,153049745,2780,2780,2780,2780,909
20230823,144900,150522725,2780,2780,2780,2780,91
20230823,144800,150269745,2780,2780,2780,2780,1000
20230823,144700,147489745,2775,2775,2775,2775,0
20230823,144600,147489745,2775,2775,2775,2775,0
20230823,144500,147489745,2775,2775,2775,2775,0
20230823,144400,147489745,2775,2775,2775,2775,0
20230823,144300,147489745,2775,2780,2780,2775,1177
20230823,144200,144221655,2780,2780,2780,2780,0
20230823,144100,144221655,2780,2780,2780,2780,0
20230823,144000,144221655,2780,2780,2780,2780,0
20230823,143900,144221655,2780,2780,2780,2780,565
20230823,143800,142650955,2780,2780,2780,2780,2139
20230823,143700,136704535,2780,2780,2780,2780,0
20230823,143600,136704535,2780,2780,2780,2780,0
20230823,143500,136704535,2780,2780,2780,2780,0
20230823,143400,136704535,2780,2780,2780,2780,0
20230823,143300,136704535,2780,2780,2780,2780,0
20230823,143200,136704535,2780,2780,2780,2780,0
20230823,143100,136704535,2780,2780,2780,2780,65
20230823,143000,136523835,2780,2780,2780,2780,0
20230823,142900,136523835,2780,2780,2780,2780,0
20230823,142800,136523835,2780,2780,2780,2780,0
20230823,142700,136523835,2780,2780,2780,2780,0
20230823,142600,136523835,2780,2780,2780,2780,0
20230823,142500,136523835,2780,2780,2780,2780,0
20230823,142400,136523835,2780,2780,2780,2780,1
20230823,142300,136521055,2780,2780,2780,2780,0
20230823,142200,136521055,2780,2780,2780,2780,0
20230823,142100,136521055,2780,2780,2780,2780,1487
20230823,142000,132387195,2780,2780,2780,2780,1262
20230823,141900,128878835,2780,2780,2780,2780,0
20230823,141800,128878835,2780,2780,2780,2780,0
20230823,141700,128878835,2780,2780,2780,2780,0
20230823,141600,128878835,2780,2780,2780,2780,0
20230823,141500,128878835,2780,2780,2780,2780,0
20230823,141400,128878835,2780,2780,2780,2780,0
20230823,141300,128878835,2780,2780,2780,2780,0
20230823,141200,128878835,2780,2780,2780,2780,0
20230823,141100,128878835,2780,2780,2780,2780,0
20230823,141000,128878835,2780,2780,2780,2780,0
20230823,140900,128878835,2780,2780,2780,2780,0
20230823,140800,128878835,2780,2780,2780,2780,0
20230823,140700,128878835,2780,2780,2780,2780,0
20230823,140600,128878835,2780,2780,2780,2780,0
20230823,140500,128878835,2780,2780,2780,2780,0
20230823,140400,128878835,2780,2780,2780,2780,372
20230823,140300,127844675,2780,2780,2780,2780,0
20230823,140200,127844675,2780,2780,2780,2780,0
20230823,140100,127844675,2780,2780,2780,2780,9
20230823,140000,127819655,2780,2780,2780,2780,0
20230823,135900,127819655,2780,2780,2780,2780,1
20230823,135800,127816875,2780,2780,2780,2780,719
20230823,135700,125818055,2780,2780,2780,2780,0
20230823,135600,125818055,2780,2780,2780,2780,0
20230823,135500,125818055,2780,2780,2780,2780,0
20230823,135400,125818055,2780,2780,2780,2780,21
20230823,135300,125759675,2780,2780,2780,2780,0
20230823,135200,125759675,2780,2780,2780,2780,0
20230823,135100,125759675,2780,2780,2780,2780,0
20230823,135000,125759675,2780,2780,2780,2780,0
20230823,134900,125759675,2780,2780,2780,2780,0
20230823,134800,125759675,2780,2780,2780,2780,0
20230823,134700,125759675,2780,2780,2780,2780,0
20230823,134600,125759675,2780,2780,2780,2780,10
20230823,134500,125731875,2780,2780,2780,2780,0
20230823,134400,125731875,2780,2780,2780,2780,1132
20230823,134300,122584915,2775,2775,2775,2775,0
20230823,134200,122584915,2775,2775,2775,2775,1
20230823,134100,122582140,2775,2775,2775,2775,30
20230823,134000,122498890,2780,2780,2780,2780,823
20230823,133900,120210950,2780,2780,2780,2780,0
20230823,133800,120210950,2780,2780,2780,2780,1454
20230823,133700,116168830,2780,2780,2780,2780,1120
20230823,133600,113055230,2780,2780,2780,2780,0
20230823,133500,113055230,2780,2780,2780,2780,0
20230823,133400,113055230,2780,2780,2780,2780,0
20230823,133300,113055230,2780,2780,2780,2780,0
20230823,133200,113055230,2780,2780,2780,2780,0
20230823,133100,113055230,2780,2780,2780,2780,0
20230823,133000,113055230,2780,2780,2780,2780,0
20230823,132900,113055230,2780,2780,2780,2780,0
20230823,132800,113055230,2780,2780,2780,2780,0
20230823,132700,113055230,2780,2780,2780,2780,20
20230823,132600,112999630,2780,2780,2780,2780,0
20230823,132500,112999630,2780,2780,2780,2780,0
20230823,132400,112999630,2780,2780,2780,2780,0
20230823,132300,112999630,2780,2780,2780,2780,0
20230823,132200,112999630,2780,2780,2780,2780,0
20230823,132100,112999630,2780,2780,2780,2780,0
20230823,132000,112999630,2780,2780,2780,2780,0
20230823,131900,112999630,2780,2780,2780,2780,1
20230823,131800,112996850,2780,2780,2780,2780,3
20230823,131700,112988510,2780,2780,2780,2780,0
20230823,131600,112988510,2780,2780,2780,2780,0
20230823,131500,112988510,2780,2780,2780,2780,0
20230823,131400,112988510,2780,2780,2780,2780,0
20230823,131300,112988510,2780,2780,2780,2780,0
20230823,131200,112988510,2780,2780,2780,2780,0
20230823,131100,112988510,2780,2780,2780,2780,0
20230823,131000,112988510,2780,2780,2780,2780,0
20230823,130900,112988510,2780,2780,2780,2780,0
20230823,130800,112988510,2780,2780,2780,2780,300
20230823,130700,112154510,2780,2780,2780,2780,0
20230823,130600,112154510,2780,2780,2780,2780,1571
20230823,130500,107787130,2775,2775,2775,2775,0
20230823,130400,107787130,2775,2775,2775,2775,0
20230823,130300,107787130,2775,2775,2775,2775,1
20230823,130200,107784355,2780,2780,2780,2780,0
20230823,130100,107784355,2780,2780,2780,2780,0
20230823,130000,107784355,2780,2780,2780,2780,0
20230823,125900,107784355,2780,2780,2780,2780,1432
20230823,125800,103803395,2780,2780,2780,2780,258
20230823,125700,103086155,2790,2790,2790,2790,0
20230823,125600,103086155,2790,2790,2790,2790,561
20230823,125500,101520965,2790,2790,2790,2790,0
20230823,125400,101520965,2790,2790,2790,2790,0
20230823,125300,101520965,2790,2790,2790,2790,0
20230823,125200,101520965,2790,2790,2790,2790,0
20230823,125100,101520965,2790,2790,2790,2790,0
20230823,125000,101520965,2790,2790,2790,2790,0
20230823,124900,101520965,2790,2790,2790,2790,0
20230823,124800,101520965,2790,2790,2790,2790,1
20230823,124700,101518175,2780,2780,2780,2780,0
20230823,124600,101518175,2780,2780,2780,2780,0
20230823,124500,101518175,2780,2780,2780,2780,0
20230823,124400,101518175,2780,2780,2780,2780,0
20230823,124300,101518175,2780,2780,2780,2780,0
20230823,124200,101518175,2780,2780,2780,2780,0
20230823,124100,101518175,2780,2780,2780,2780,90
20230823,124000,101267975,2790,2790,2790,2790,10
20230823,123900,101240075,2790,2790,2790,2790,0
20230823,123800,101240075,2790,2790,2790,2790,0
20230823,123700,101240075,2790,2790,2790,2790,0
20230823,123600,101240075,2790,2790,2790,2790,0
20230823,123500,101240075,2790,2790,2790,2790,0
20230823,123400,101240075,2790,2790,2790,2790,0
20230823,123300,101240075,2790,2790,2790,2790,0
20230823,123200,101240075,2790,2790,2790,2790,0
20230823,123100,101240075,2790,2790,2790,2790,0
20230823,123000,101240075,2790,2790,2790,2790,0
20230823,122900,101240075,2790,2790,2790,2790,3
20230823,122800,101231705,2775,2775,2775,2775,0
20230823,122700,101231705,2775,2775,2775,2775,0
20230823,122600,101231705,2775,2775,2775,2775,0
20230823,122500,101231705,2775,2775,2775,2775,0
20230823,122400,101231705,2775,2775,2775,2775,0
20230823,122300,101231705,2775,2775,2775,2775,0
20230823,122200,101231705,2775,2775,2775,2775,0
20230823,122100,101231705,2775,2775,2775,2775,0
20230823,122000,101231705,2775,2775,2775,2775,0
20230823,121900,101231705,2775,2775,2775,2775,0
20230823,121800,101231705,2775,2775,2775,2775,0
20230823,121700,101231705,2775,2775,2775,2775,0
20230823,121600,101231705,2775,2775,2775,2775,0
20230823,121500,101231705,2775,2775,2775,2775,0
20230823,121400,101231705,2775,2775,2775,2775,0
20230823,121300,101231705,2775,2775,2775,2775,0
20230823,121200,101231705,2775,2775,2775,2775,0
20230823,121100,101231705,2775,2775,2775,2775,0
20230823,121000,101231705,2775,2780,2780,2775,1250
20230823,120900,97757975,2780,2780,2780,2780,0
20230823,120800,97757975,2780,2780,2780,2780,0
20230823,120700,97757975,2780,2780,2780,2780,0
20230823,120600,97757975,2780,2780,2780,2780,0
20230823,120500,97757975,2780,2780,2780,2780,0
20230823,120400,97757975,2780,2780,2780,2780,2
20230823,120300,97752415,2780,2780,2780,2780,0
20230823,120200,97752415,2780,2780,2780,2780,4
20230823,120100,97741295,2780,2780,2780,2780,319
20230823,120000,96854475,2780,2780,2780,2780,0
20230823,115900,96854475,2780,2780,2780,2780,0
20230823,115800,96854475,2780,2780,2780,2780,0
20230823,115700,96854475,2780,2780,2780,2780,0
20230823,115600,96854475,2780,2780,2780,2780,0
20230823,115500,96854475,2780,2780,2780,2780,0
20230823,115400,96854475,2780,2780,2780,2780,0
20230823,115300,96854475,2780,2780,2780,2780,0
20230823,115200,96854475,2780,2780,2780,2780,0
20230823,115100,96854475,2780,2780,2780,2780,1357
20230823,115000,93082015,2780,2780,2780,2780,0
20230823,114900,93082015,2780,2780,2780,2780,0
20230823,114800,93082015,2780,2780,2780,2780,0
20230823,114700,93082015,2780,2785,2785,2780,700
20230823,114600,91135945,2795,2795,2795,2795,10
20230823,114500,91107995,2795,2795,2795,2795,0
20230823,114400,91107995,2795,2795,2795,2795,0
20230823,114300,91107995,2795,2795,2795,2795,0
20230823,114200,91107995,2795,2795,2795,2795,0
20230823,114100,91107995,2795,2795,2795,2795,1
20230823,114000,91105200,2785,2785,2785,2785,0
20230823,113900,91105200,2785,2785,2785,2785,0
20230823,113800,91105200,2785,2785,2785,2785,0
20230823,113700,91105200,2785,2785,2785,2785,0
20230823,113600,91105200,2785,2785,2785,2785,1123
20230823,113500,87977645,2780,2780,2780,2780,0
20230823,113400,87977645,2780,2780,2780,2780,0
20230823,113300,87977645,2780,2780,2780,2780,0
20230823,113200,87977645,2780,2780,2780,2780,0
20230823,113100,87977645,2780,2780,2780,2780,0
20230823,113000,87977645,2780,2780,2780,2780,0
20230823,112900,87977645,2780,2780,2780,2780,0
20230823,112800,87977645,2780,2780,2780,2780,0
20230823,112700,87977645,2780,2780,2780,2780,0
20230823,112600,87977645,2780,2780,2780,2780,0
20230823,112500,87977645,2780,2780,2780,2780,0
20230823,112400,87977645,2780,2780,2780,2780,0
20230823,112300,87977645,2780,2780,2780,2780,0
20230823,112200,87977645,2780,2780,2780,2780,0
20230823,112100,87977645,2780,2780,2780,2780,0
20230823,112000,87977645,2780,2780,2780,2780,0
20230823,111900,87977645,2780,2780,2780,2780,0
20230823,111800,87977645,2780,2780,2780,2780,0
20230823,111700,87977645,2780,2780,2780,2780,0
20230823,111600,87977645,2780,2780,2780,2780,242
20230823,111500,87304885,2775,2775,2775,2775,10
20230823,111400,87277135,2780,2780,2780,2780,0
20230823,111300,87277135,2780,2780,2780,2780,0
20230823,111200,87277135,2780,2780,2780,2780,0
20230823,111100,87277135,2780,2780,2780,2780,2000
20230823,111000,81717135,2780,2780,2780,2780,0
20230823,110900,81717135,2780,2780,2780,2780,0
20230823,110800,81717135,2780,2780,2780,2780,0
20230823,110700,81717135,2780,2780,2780,2780,0
20230823,110600,81717135,2780,2780,2780,2780,0
20230823,110500,81717135,2780,2780,2780,2780,0
20230823,110400,81717135,2780,2780,2780,2780,2
20230823,110300,81711575,2780,2780,2780,2780,0
20230823,110200,81711575,2780,2780,2780,2780,440
20230823,110100,80488375,2780,2780,2780,2780,0
20230823,110000,80488375,2780,2780,2780,2780,50
20230823,105900,80349375,2780,2780,2780,2780,0
20230823,105800,80349375,2780,2780,2780,2780,0
20230823,105700,80349375,2780,2780,2780,2780,0
20230823,105600,80349375,2780,2780,2780,2780,662
20230823,105500,78509015,2785,2785,2785,2785,0
20230823,105400,78509015,2785,2785,2785,2785,795
20230823,105300,76294940,2790,2790,2790,2790,0
20230823,105200,76294940,2790,2790,2790,2790,0
20230823,105100,76294940,2790,2790,2790,2790,0
20230823,105000,76294940,2790,2790,2790,2790,0
20230823,104900,76294940,2790,2790,2790,2790,0
20230823,104800,76294940,2790,2790,2790,2790,0
20230823,104700,76294940,2790,2790,2790,2790,0
20230823,104600,76294940,2790,2790,2790,2790,0
20230823,104500,76294940,2790,2790,2790,2790,0
20230823,104400,76294940,2790,2790,2790,2790,0
20230823,104300,76294940,2790,2790,2790,2790,305
20230823,104200,75443990,2785,2785,2785,2785,0
20230823,104100,75443990,2785,2785,2785,2785,837
20230823,104000,73112945,2785,2785,2785,2785,0
20230823,103900,73112945,2785,2790,2790,2785,1404
20230823,103800,69196920,2790,2790,2790,2790,927
20230823,103700,66610590,2795,2795,2795,2795,3
20230823,103600,66602205,2795,2795,2795,2795,1000
20230823,103500,63807205,2795,2795,2795,2795,0
20230823,103400,63807205,2795,2795,2795,2795,0
20230823,103300,63807205,2795,2795,2795,2795,590
20230823,103200,62158155,2800,2800,2800,2800,0
20230823,103100,62158155,2800,2800,2800,2800,0
20230823,103000,62158155,2800,2800,2800,2800,0
20230823,102900,62158155,2800,2800,2800,2800,0
20230823,102800,62158155,2800,2800,2800,2800,0
20230823,102700,62158155,2800,2800,2800,2800,0
20230823,102600,62158155,2800,2800,2800,2800,0
20230823,102500,62158155,2800,2800,2800,2800,1
20230823,102400,62155355,2795,2795,2795,2795,187
20230823,102300,61632690,2795,2795,2795,2795,600
20230823,102200,59955690,2800,2800,2800,2800,0
20230823,102100,59955690,2800,2800,2800,2800,2000
20230823,102000,54355690,2800,2800,2800,2800,0
20230823,101900,54355690,2800,2800,2800,2800,1
20230823,101800,54352890,2785,2785,2785,2785,0
20230823,101700,54352890,2785,2785,2785,2785,10
20230823,101600,54325040,2785,2785,2785,2785,681
20230823,101500,52428455,2785,2785,2785,2785,0
20230823,101400,52428455,2785,2785,2785,2785,45
20230823,101300,52303130,2780,2780,2780,2780,0
20230823,101200,52303130,2780,2780,2780,2780,0
20230823,101100,52303130,2780,2780,2780,2780,0
20230823,101000,52303130,2780,2780,2780,2780,0
20230823,100900,52303130,2780,2780,2780,2780,0
20230823,100800,52303130,2780,2780,2780,2780,1238
20230823,100700,48861490,2775,2790,2790,2775,610
20230823,100600,47164210,2790,2790,2790,2790,224
20230823,100500,46539250,2790,2790,2790,2790,0
20230823,100400,46539250,2790,2790,2790,2790,2488
20230823,100300,39597730,2790,2790,2790,2790,0
20230823,100200,39597730,2790,2790,2790,2790,0
20230823,100100,39597730,2790,2790,2790,2790,0
20230823,100000,39597730,2790,2790,2790,2790,536
20230823,095900,38102290,2790,2790,2790,2790,0
20230823,095800,38102290,2790,2790,2790,2790,0
20230823,095700,38102290,2790,2790,2790,2790,0
20230823,095600,38102290,2790,2790,2790,2790,0
20230823,095500,38102290,2790,2790,2790,2790,0
20230823,095400,38102290,2790,2790,2790,2790,0
20230823,095300,38102290,2790,2790,2790,2790,0
20230823,095200,38102290,2790,2790,2790,2790,1
20230823,095100,38099500,2790,2790,2790,2790,315
20230823,095000,37220650,2790,2795,2795,2790,1671
20230823,094900,32552920,2805,2800,2805,2800,15
20230823,094800,32510895,2795,2795,2795,2795,920
20230823,094700,29939495,2790,2790,2790,2790,0
20230823,094600,29939495,2790,2790,2790,2790,0
20230823,094500,29939495,2790,2790,2790,2790,0
20230823,094400,29939495,2790,2795,2795,2790,1698
20230823,094300,25201090,2795,2795,2795,2795,4
20230823,094200,25189910,2795,2795,2795,2795,0
20230823,094100,25189910,2795,2795,2795,2795,309
20230823,094000,24326255,2800,2800,2800,2800,93
20230823,093900,24065855,2805,2805,2805,2805,0
20230823,093800,24065855,2805,2805,2805,2805,1
20230823,093700,24063050,2805,2805,2805,2805,2
20230823,093600,24057440,2805,2800,2805,2795,2961
20230823,093500,15781335,2800,2800,2800,2800,89
20230823,093400,15532135,2805,2805,2805,2805,100
20230823,093300,15251635,2815,2815,2815,2815,500
20230823,093200,13844135,2815,2815,2815,2815,2
20230823,093100,13838505,2815,2815,2815,2815,10
20230823,093000,13810355,2810,2810,2810,2810,23
20230823,092900,13745725,2810,2805,2810,2805,210
20230823,092800,13155675,2810,2815,2815,2810,1831
20230823,092700,8002005,2815,2810,2815,2810,377
20230823,092600,6940885,2805,2805,2805,2805,269
20230823,092500,6186340,2800,2800,2800,2800,271
20230823,092400,5427540,2795,2795,2795,2795,0
20230823,092300,5427540,2795,2795,2795,2795,250
20230823,092200,4728790,2795,2795,2795,2795,3
20230823,092100,4720405,2795,2795,2795,2795,10
20230823,092000,4692455,2795,2790,2795,2790,38
20230823,091900,4586430,2790,2790,2790,2790,293
20230823,091800,3768960,2790,2790,2790,2790,0
20230823,091700,3768960,2790,2790,2790,2790,222
20230823,091600,3149580,2790,2790,2790,2790,0
20230823,091500,3149580,2790,2775,2790,2775,405
20230823,091400,2025630,2790,2790,2790,2790,10
20230823,091300,1997730,2790,2790,2790,2790,3
20230823,091200,1989360,2790,2790,2790,2790,11
20230823,091100,1958670,2775,2775,2775,2775,10
20230823,091000,1930920,2770,2770,2770,2770,0
20230823,090900,1930920,2770,2770,2770,2770,0
20230823,090800,1930920,2770,2770,2770,2770,0
20230823,090700,1930920,2770,2770,2770,2770,0
20230823,090600,1930920,2770,2770,2770,2770,0
20230823,090500,1930920,2770,2770,2770,2770,0
20230823,090400,1930920,2770,2770,2770,2770,500
20230823,090300,545920,2770,2770,2770,2770,0
20230823,090200,545920,2770,2770,2770,2770,0
20230823,090100,545920,2770,2770,2770,2770,46
20230823,090000,418500,2790,2790,2790,2790,150