KissMeData/039740/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,191400,42615915,3185,3185,3185,3185,151
20230908,191300,42615915,3185,3185,3185,3185,0
20230908,191200,42615915,3185,3185,3185,3185,0
20230908,191100,42615915,3185,3185,3185,3185,0
20230908,191000,42615915,3185,3185,3185,3185,0
20230908,190900,42615915,3185,3185,3185,3185,0
20230908,190800,42615915,3185,3185,3185,3185,0
20230908,190700,42615915,3185,3185,3185,3185,0
20230908,190600,42615915,3185,3185,3185,3185,0
20230908,190500,42615915,3185,3185,3185,3185,0
20230908,190400,42615915,3185,3185,3185,3185,0
20230908,190300,42615915,3185,3185,3185,3185,0
20230908,190200,42615915,3185,3185,3185,3185,0
20230908,190100,42615915,3185,3185,3185,3185,0
20230908,190000,42615915,3185,3185,3185,3185,0
20230908,185900,42615915,3185,3185,3185,3185,0
20230908,185800,42615915,3185,3185,3185,3185,0
20230908,185700,42615915,3185,3185,3185,3185,0
20230908,185600,42615915,3185,3185,3185,3185,0
20230908,185500,42615915,3185,3185,3185,3185,0
20230908,185400,42615915,3185,3185,3185,3185,0
20230908,185300,42615915,3185,3185,3185,3185,0
20230908,185200,42615915,3185,3185,3185,3185,0
20230908,185100,42615915,3185,3185,3185,3185,0
20230908,185000,42615915,3185,3185,3185,3185,0
20230908,184900,42615915,3185,3185,3185,3185,0
20230908,184800,42615915,3185,3185,3185,3185,0
20230908,184700,42615915,3185,3185,3185,3185,0
20230908,184600,42615915,3185,3185,3185,3185,0
20230908,184500,42615915,3185,3185,3185,3185,0
20230908,184400,42615915,3185,3185,3185,3185,151
20230908,184300,42615915,3185,3185,3185,3185,0
20230908,184200,42615915,3185,3185,3185,3185,0
20230908,184100,42615915,3185,3185,3185,3185,0
20230908,184000,42615915,3185,3185,3185,3185,0
20230908,183900,42615915,3185,3185,3185,3185,0
20230908,183800,42615915,3185,3185,3185,3185,0
20230908,183700,42615915,3185,3185,3185,3185,0
20230908,183600,42615915,3185,3185,3185,3185,0
20230908,183500,42615915,3185,3185,3185,3185,0
20230908,183400,42615915,3185,3185,3185,3185,0
20230908,183300,42615915,3185,3185,3185,3185,0
20230908,183200,42615915,3185,3185,3185,3185,0
20230908,183100,42615915,3185,3185,3185,3185,0
20230908,183000,42615915,3185,3185,3185,3185,0
20230908,182900,42615915,3185,3185,3185,3185,0
20230908,182800,42615915,3185,3185,3185,3185,0
20230908,182700,42615915,3185,3185,3185,3185,0
20230908,182600,42615915,3185,3185,3185,3185,0
20230908,182500,42615915,3185,3185,3185,3185,0
20230908,182400,42615915,3185,3185,3185,3185,0
20230908,182300,42615915,3185,3185,3185,3185,0
20230908,182200,42615915,3185,3185,3185,3185,0
20230908,182100,42615915,3185,3185,3185,3185,0
20230908,182000,42615915,3185,3185,3185,3185,0
20230908,181900,42615915,3185,3185,3185,3185,0
20230908,181800,42615915,3185,3185,3185,3185,0
20230908,181700,42615915,3185,3185,3185,3185,0
20230908,181600,42615915,3185,3185,3185,3185,0
20230908,181500,42615915,3185,3185,3185,3185,0
20230908,181400,42615915,3185,3185,3185,3185,151
20230908,181300,42615915,3185,3185,3185,3185,0
20230908,181200,42615915,3185,3185,3185,3185,0
20230908,181100,42615915,3185,3185,3185,3185,0
20230908,181000,42615915,3185,3185,3185,3185,0
20230908,180900,42615915,3185,3185,3185,3185,0
20230908,180800,42615915,3185,3185,3185,3185,0
20230908,180700,42615915,3185,3185,3185,3185,0
20230908,180600,42615915,3185,3185,3185,3185,0
20230908,180500,42615915,3185,3185,3185,3185,0
20230908,180400,42615915,3185,3185,3185,3185,0
20230908,180300,42615915,3185,3185,3185,3185,0
20230908,180200,42615915,3185,3185,3185,3185,0
20230908,180100,42615915,3185,3185,3185,3185,0
20230908,180000,42615915,3185,3185,3185,3185,0
20230908,175900,42615915,3185,3185,3185,3185,0
20230908,175800,42615915,3185,3185,3185,3185,0
20230908,175700,42615915,3185,3185,3185,3185,0
20230908,175600,42615915,3185,3185,3185,3185,0
20230908,175500,42615915,3185,3185,3185,3185,0
20230908,175400,42615915,3185,3185,3185,3185,0
20230908,175300,42615915,3185,3185,3185,3185,0
20230908,175200,42615915,3185,3185,3185,3185,0
20230908,175100,42615915,3185,3185,3185,3185,0
20230908,175000,42615915,3185,3185,3185,3185,0
20230908,174900,42615915,3185,3185,3185,3185,0
20230908,174800,42615915,3185,3185,3185,3185,0
20230908,174700,42615915,3185,3185,3185,3185,0
20230908,174600,42615915,3185,3185,3185,3185,0
20230908,174500,42615915,3185,3185,3185,3185,0
20230908,174400,42615915,3185,3185,3185,3185,151
20230908,174300,42615915,3185,3185,3185,3185,0
20230908,174200,42615915,3185,3185,3185,3185,0
20230908,174100,42615915,3185,3185,3185,3185,0
20230908,174000,42615915,3185,3185,3185,3185,0
20230908,173900,42615915,3185,3185,3185,3185,0
20230908,173800,42615915,3185,3185,3185,3185,0
20230908,173700,42615915,3185,3185,3185,3185,0
20230908,173600,42615915,3185,3185,3185,3185,0
20230908,173500,42615915,3185,3185,3185,3185,0
20230908,173400,42615915,3185,3185,3185,3185,0
20230908,173300,42615915,3185,3185,3185,3185,0
20230908,173200,42615915,3185,3185,3185,3185,0
20230908,173100,42615915,3185,3185,3185,3185,0
20230908,173000,42615915,3185,3185,3185,3185,0
20230908,172900,42615915,3185,3185,3185,3185,0
20230908,172800,42615915,3185,3185,3185,3185,0
20230908,172700,42615915,3185,3185,3185,3185,0
20230908,172600,42615915,3185,3185,3185,3185,0
20230908,172500,42615915,3185,3185,3185,3185,0
20230908,172400,42615915,3185,3185,3185,3185,0
20230908,172300,42615915,3185,3185,3185,3185,0
20230908,172200,42615915,3185,3185,3185,3185,0
20230908,172100,42615915,3185,3185,3185,3185,0
20230908,172000,42615915,3185,3185,3185,3185,0
20230908,171900,42615915,3185,3185,3185,3185,0
20230908,171800,42615915,3185,3185,3185,3185,0
20230908,171700,42615915,3185,3185,3185,3185,0
20230908,171600,42615915,3185,3185,3185,3185,0
20230908,171500,42615915,3185,3185,3185,3185,0
20230908,171400,42615915,3185,3185,3185,3185,151
20230908,171300,42615915,3185,3185,3185,3185,0
20230908,171200,42615915,3185,3185,3185,3185,0
20230908,171100,42615915,3185,3185,3185,3185,0
20230908,171000,42615915,3185,3185,3185,3185,0
20230908,170900,42615915,3185,3185,3185,3185,0
20230908,170800,42615915,3185,3185,3185,3185,0
20230908,170700,42615915,3185,3185,3185,3185,0
20230908,170600,42615915,3185,3185,3185,3185,0
20230908,170500,42615915,3185,3185,3185,3185,0
20230908,170400,42615915,3185,3185,3185,3185,0
20230908,170300,42615915,3185,3185,3185,3185,0
20230908,170200,42615915,3185,3185,3185,3185,0
20230908,170100,42615915,3185,3185,3185,3185,0
20230908,170000,42615915,3185,3185,3185,3185,0
20230908,165900,42615915,3185,3185,3185,3185,0
20230908,165800,42615915,3185,3185,3185,3185,0
20230908,165700,42615915,3185,3185,3185,3185,0
20230908,165600,42615915,3185,3185,3185,3185,0
20230908,165500,42615915,3185,3185,3185,3185,0
20230908,165400,42615915,3185,3185,3185,3185,0
20230908,165300,42615915,3185,3185,3185,3185,0
20230908,165200,42615915,3185,3185,3185,3185,0
20230908,165100,42615915,3185,3185,3185,3185,0
20230908,165000,42615915,3185,3185,3185,3185,0
20230908,164900,42615915,3185,3185,3185,3185,0
20230908,164800,42615915,3185,3185,3185,3185,0
20230908,164700,42615915,3185,3185,3185,3185,0
20230908,164600,42615915,3185,3185,3185,3185,0
20230908,164500,42615915,3185,3185,3185,3185,0
20230908,164400,42615915,3185,3185,3185,3185,151
20230908,164300,42615915,3185,3185,3185,3185,0
20230908,164200,42615915,3185,3185,3185,3185,0
20230908,164100,42615915,3185,3185,3185,3185,0
20230908,164000,42615915,3185,3185,3185,3185,0
20230908,163900,42615915,3185,3185,3185,3185,0
20230908,163800,42615915,3185,3185,3185,3185,0
20230908,163700,42615915,3185,3185,3185,3185,0
20230908,163600,42615915,3185,3185,3185,3185,0
20230908,163500,42615915,3185,3185,3185,3185,0
20230908,163400,42615915,3185,3185,3185,3185,0
20230908,163300,42615915,3185,3185,3185,3185,0
20230908,163200,42615915,3185,3185,3185,3185,0
20230908,163100,42615915,3185,3185,3185,3185,0
20230908,163000,42615915,3185,3185,3185,3185,0
20230908,162900,42615915,3185,3185,3185,3185,0
20230908,162800,42615915,3185,3185,3185,3185,0
20230908,162700,42615915,3185,3185,3185,3185,0
20230908,162600,42615915,3185,3185,3185,3185,0
20230908,162500,42615915,3185,3185,3185,3185,0
20230908,162400,42615915,3185,3185,3185,3185,0
20230908,162300,42615915,3185,3185,3185,3185,0
20230908,162200,42615915,3185,3185,3185,3185,0
20230908,162100,42615915,3185,3185,3185,3185,0
20230908,162000,42615915,3185,3185,3185,3185,0
20230908,161900,42615915,3185,3185,3185,3185,0
20230908,161800,42615915,3185,3185,3185,3185,0
20230908,161700,42615915,3185,3185,3185,3185,0
20230908,161600,42615915,3185,3185,3185,3185,0
20230908,161500,42615915,3185,3185,3185,3185,0
20230908,161400,42615915,3185,3185,3185,3185,151
20230908,161300,42615915,3185,3185,3185,3185,0
20230908,161200,42615915,3185,3185,3185,3185,0
20230908,161100,42615915,3185,3185,3185,3185,0
20230908,161000,42615915,3185,3185,3185,3185,0
20230908,160900,42615915,3185,3185,3185,3185,0
20230908,160800,42615915,3185,3185,3185,3185,0
20230908,160700,42615915,3185,3185,3185,3185,0
20230908,160600,42615915,3185,3185,3185,3185,0
20230908,160500,42615915,3185,3185,3185,3185,0
20230908,160400,42615915,3185,3185,3185,3185,0
20230908,160300,42615915,3185,3185,3185,3185,0
20230908,160200,42615915,3185,3185,3185,3185,0
20230908,160100,42615915,3185,3185,3185,3185,0
20230908,160000,42615915,3185,3185,3185,3185,0
20230908,155900,42615915,3185,3185,3185,3185,0
20230908,155800,42615915,3185,3185,3185,3185,0
20230908,155700,42615915,3185,3185,3185,3185,0
20230908,155600,42615915,3185,3185,3185,3185,0
20230908,155500,42615915,3185,3185,3185,3185,0
20230908,155400,42615915,3185,3185,3185,3185,0
20230908,155300,42615915,3185,3185,3185,3185,0
20230908,155200,42615915,3185,3185,3185,3185,0
20230908,155100,42615915,3185,3185,3185,3185,0
20230908,155000,42615915,3185,3185,3185,3185,0
20230908,154900,42615915,3185,3185,3185,3185,0
20230908,154800,42615915,3185,3185,3185,3185,0
20230908,154700,42615915,3185,3185,3185,3185,0
20230908,154600,42615915,3185,3185,3185,3185,0
20230908,154500,42615915,3185,3185,3185,3185,0
20230908,154400,42615915,3185,3185,3185,3185,151
20230908,154300,42615915,3185,3185,3185,3185,0
20230908,154200,42615915,3185,3185,3185,3185,0
20230908,154100,42615915,3185,3185,3185,3185,0
20230908,154000,42615915,3185,3185,3185,3185,0
20230908,153900,42615915,3185,3185,3185,3185,0
20230908,153800,42615915,3185,3185,3185,3185,0
20230908,153700,42615915,3185,3185,3185,3185,0
20230908,153600,42615915,3185,3185,3185,3185,0
20230908,153500,42615915,3185,3185,3185,3185,0
20230908,153400,42615915,3185,3185,3185,3185,0
20230908,153300,42615915,3185,3185,3185,3185,0
20230908,153200,42615915,3185,3185,3185,3185,0
20230908,153100,42615915,3185,3185,3185,3185,0
20230908,153000,42615915,3185,3185,3185,3185,151
20230908,152900,42134980,3195,3195,3195,3195,0
20230908,152800,42134980,3195,3195,3195,3195,0
20230908,152700,42134980,3195,3195,3195,3195,0
20230908,152600,42134980,3195,3195,3195,3195,0
20230908,152500,42134980,3195,3195,3195,3195,0
20230908,152400,42134980,3195,3195,3195,3195,0
20230908,152300,42134980,3195,3195,3195,3195,0
20230908,152200,42134980,3195,3195,3195,3195,0
20230908,152100,42134980,3195,3195,3195,3195,0
20230908,152000,42134980,3195,3195,3195,3195,0
20230908,151900,42134980,3195,3195,3195,3195,0
20230908,151800,42134980,3195,3195,3195,3195,3
20230908,151700,42125395,3195,3195,3195,3195,0
20230908,151600,42125395,3195,3195,3195,3195,0
20230908,151500,42125395,3195,3190,3195,3190,47
20230908,151400,41975260,3185,3185,3185,3185,0
20230908,151300,41975260,3185,3185,3185,3185,172
20230908,151200,41427440,3195,3195,3195,3195,0
20230908,151100,41427440,3195,3195,3195,3195,0
20230908,151000,41427440,3195,3195,3195,3195,0
20230908,150900,41427440,3195,3195,3195,3195,2
20230908,150800,41421050,3195,3195,3195,3195,0
20230908,150700,41421050,3195,3195,3195,3195,43
20230908,150600,41283665,3195,3195,3195,3195,0
20230908,150500,41283665,3195,3195,3195,3195,0
20230908,150400,41283665,3195,3195,3195,3195,0
20230908,150300,41283665,3195,3190,3195,3190,15
20230908,150200,41235750,3185,3185,3185,3185,1
20230908,150100,41232565,3195,3195,3195,3195,0
20230908,150000,41232565,3195,3195,3195,3195,0
20230908,145900,41232565,3195,3195,3195,3195,0
20230908,145800,41232565,3195,3195,3195,3195,0
20230908,145700,41232565,3195,3195,3195,3195,0
20230908,145600,41232565,3195,3195,3195,3195,0
20230908,145500,41232565,3195,3195,3195,3195,0
20230908,145400,41232565,3195,3195,3195,3195,0
20230908,145300,41232565,3195,3195,3195,3195,0
20230908,145200,41232565,3195,3195,3195,3195,100
20230908,145100,40913065,3200,3200,3200,3200,0
20230908,145000,40913065,3200,3200,3200,3200,0
20230908,144900,40913065,3200,3200,3200,3200,0
20230908,144800,40913065,3200,3200,3200,3200,0
20230908,144700,40913065,3200,3200,3200,3200,0
20230908,144600,40913065,3200,3200,3200,3200,0
20230908,144500,40913065,3200,3200,3200,3200,0
20230908,144400,40913065,3200,3200,3200,3200,0
20230908,144300,40913065,3200,3200,3200,3200,0
20230908,144200,40913065,3200,3200,3200,3200,0
20230908,144100,40913065,3200,3200,3200,3200,0
20230908,144000,40913065,3200,3200,3200,3200,0
20230908,143900,40913065,3200,3200,3200,3200,3
20230908,143800,40903465,3190,3190,3190,3190,0
20230908,143700,40903465,3190,3190,3190,3190,0
20230908,143600,40903465,3190,3190,3190,3190,0
20230908,143500,40903465,3190,3190,3190,3190,0
20230908,143400,40903465,3190,3190,3190,3190,0
20230908,143300,40903465,3190,3190,3190,3190,0
20230908,143200,40903465,3190,3190,3190,3190,0
20230908,143100,40903465,3190,3190,3190,3190,0
20230908,143000,40903465,3190,3190,3190,3190,0
20230908,142900,40903465,3190,3190,3190,3190,0
20230908,142800,40903465,3190,3190,3190,3190,23
20230908,142700,40830095,3190,3190,3190,3190,47
20230908,142600,40680165,3175,3175,3175,3175,0
20230908,142500,40680165,3175,3175,3175,3175,0
20230908,142400,40680165,3175,3175,3175,3175,0
20230908,142300,40680165,3175,3175,3175,3175,0
20230908,142200,40680165,3175,3175,3175,3175,0
20230908,142100,40680165,3175,3175,3175,3175,0
20230908,142000,40680165,3175,3175,3175,3175,0
20230908,141900,40680165,3175,3175,3175,3175,0
20230908,141800,40680165,3175,3175,3175,3175,0
20230908,141700,40680165,3175,3175,3175,3175,0
20230908,141600,40680165,3175,3175,3175,3175,0
20230908,141500,40680165,3175,3175,3175,3175,0
20230908,141400,40680165,3175,3175,3175,3175,0
20230908,141300,40680165,3175,3175,3175,3175,0
20230908,141200,40680165,3175,3175,3175,3175,0
20230908,141100,40680165,3175,3175,3175,3175,0
20230908,141000,40680165,3175,3175,3175,3175,0
20230908,140900,40680165,3175,3175,3175,3175,0
20230908,140800,40680165,3175,3175,3175,3175,0
20230908,140700,40680165,3175,3175,3175,3175,0
20230908,140600,40680165,3175,3175,3175,3175,0
20230908,140500,40680165,3175,3175,3175,3175,0
20230908,140400,40680165,3175,3175,3175,3175,0
20230908,140300,40680165,3175,3185,3185,3175,80
20230908,140200,40425905,3200,3200,3200,3200,0
20230908,140100,40425905,3200,3200,3200,3200,0
20230908,140000,40425905,3200,3200,3200,3200,0
20230908,135900,40425905,3200,3195,3200,3195,3
20230908,135800,40416315,3200,3200,3200,3200,0
20230908,135700,40416315,3200,3200,3200,3200,0
20230908,135600,40416315,3200,3200,3200,3200,0
20230908,135500,40416315,3200,3200,3200,3200,0
20230908,135400,40416315,3200,3200,3200,3200,0
20230908,135300,40416315,3200,3200,3200,3200,0
20230908,135200,40416315,3200,3200,3200,3200,0
20230908,135100,40416315,3200,3200,3200,3200,0
20230908,135000,40416315,3200,3200,3200,3200,0
20230908,134900,40416315,3200,3200,3200,3200,0
20230908,134800,40416315,3200,3200,3200,3200,0
20230908,134700,40416315,3200,3195,3200,3195,552
20230908,134600,38651255,3195,3195,3195,3195,0
20230908,134500,38651255,3195,3195,3195,3195,0
20230908,134400,38651255,3195,3195,3195,3195,23
20230908,134300,38577770,3190,3190,3190,3190,0
20230908,134200,38577770,3190,3190,3190,3190,70
20230908,134100,38354470,3190,3190,3190,3190,0
20230908,134000,38354470,3190,3190,3190,3190,0
20230908,133900,38354470,3190,3190,3190,3190,500
20230908,133800,36759470,3190,3190,3190,3190,0
20230908,133700,36759470,3190,3190,3190,3190,50
20230908,133600,36599970,3190,3190,3190,3190,0
20230908,133500,36599970,3190,3190,3190,3190,0
20230908,133400,36599970,3190,3190,3190,3190,0
20230908,133300,36599970,3190,3190,3190,3190,0
20230908,133200,36599970,3190,3190,3190,3190,0
20230908,133100,36599970,3190,3190,3190,3190,0
20230908,133000,36599970,3190,3190,3190,3190,0
20230908,132900,36599970,3190,3190,3190,3190,0
20230908,132800,36599970,3190,3190,3190,3190,0
20230908,132700,36599970,3190,3190,3190,3190,0
20230908,132600,36599970,3190,3190,3190,3190,0
20230908,132500,36599970,3190,3190,3190,3190,0
20230908,132400,36599970,3190,3190,3190,3190,0
20230908,132300,36599970,3190,3190,3190,3190,0
20230908,132200,36599970,3190,3190,3190,3190,0
20230908,132100,36599970,3190,3190,3190,3190,0
20230908,132000,36599970,3190,3190,3190,3190,0
20230908,131900,36599970,3190,3190,3190,3190,0
20230908,131800,36599970,3190,3190,3190,3190,1
20230908,131700,36596780,3185,3185,3185,3185,0
20230908,131600,36596780,3185,3185,3185,3185,0
20230908,131500,36596780,3185,3185,3185,3185,0
20230908,131400,36596780,3185,3185,3185,3185,0
20230908,131300,36596780,3185,3185,3185,3185,0
20230908,131200,36596780,3185,3185,3185,3185,0
20230908,131100,36596780,3185,3185,3185,3185,2
20230908,131000,36590410,3155,3155,3155,3155,0
20230908,130900,36590410,3155,3155,3155,3155,0
20230908,130800,36590410,3155,3155,3155,3155,160
20230908,130700,36085610,3155,3160,3160,3155,557
20230908,130600,34327245,3160,3165,3165,3160,512
20230908,130500,32707945,3165,3165,3165,3165,0
20230908,130400,32707945,3165,3165,3165,3165,0
20230908,130300,32707945,3165,3165,3165,3165,0
20230908,130200,32707945,3165,3165,3165,3165,0
20230908,130100,32707945,3165,3165,3165,3165,1
20230908,130000,32704780,3190,3190,3190,3190,23
20230908,125900,32631410,3165,3165,3165,3165,1
20230908,125800,32628245,3190,3185,3190,3185,3
20230908,125700,32618685,3160,3160,3160,3160,0
20230908,125600,32618685,3160,3160,3160,3160,0
20230908,125500,32618685,3160,3160,3160,3160,0
20230908,125400,32618685,3160,3160,3160,3160,0
20230908,125300,32618685,3160,3160,3160,3160,0
20230908,125200,32618685,3160,3160,3160,3160,0
20230908,125100,32618685,3160,3160,3160,3160,0
20230908,125000,32618685,3160,3160,3160,3160,0
20230908,124900,32618685,3160,3160,3160,3160,994
20230908,124800,29477645,3155,3155,3155,3155,0
20230908,124700,29477645,3155,3155,3155,3155,0
20230908,124600,29477645,3155,3155,3155,3155,0
20230908,124500,29477645,3155,3155,3155,3155,0
20230908,124400,29477645,3155,3160,3160,3155,79
20230908,124300,29228330,3190,3190,3190,3190,1
20230908,124200,29225140,3160,3160,3160,3160,0
20230908,124100,29225140,3160,3165,3165,3160,10
20230908,124000,29193500,3190,3190,3190,3190,1
20230908,123900,29190310,3165,3165,3165,3165,0
20230908,123800,29190310,3165,3165,3165,3165,0
20230908,123700,29190310,3165,3165,3165,3165,0
20230908,123600,29190310,3165,3165,3165,3165,0
20230908,123500,29190310,3165,3165,3165,3165,0
20230908,123400,29190310,3165,3165,3165,3165,0
20230908,123300,29190310,3165,3165,3165,3165,0
20230908,123200,29190310,3165,3165,3165,3165,0
20230908,123100,29190310,3165,3165,3165,3165,0
20230908,123000,29190310,3165,3170,3170,3165,10
20230908,122900,29158650,3170,3170,3170,3170,0
20230908,122800,29158650,3170,3170,3170,3170,0
20230908,122700,29158650,3170,3170,3170,3170,8
20230908,122600,29133290,3190,3190,3190,3190,0
20230908,122500,29133290,3190,3190,3190,3190,0
20230908,122400,29133290,3190,3190,3190,3190,0
20230908,122300,29133290,3190,3190,3190,3190,0
20230908,122200,29133290,3190,3190,3190,3190,0
20230908,122100,29133290,3190,3190,3190,3190,0
20230908,122000,29133290,3190,3190,3190,3190,308
20230908,121900,28150770,3190,3190,3190,3190,505
20230908,121800,26539820,3200,3200,3200,3200,0
20230908,121700,26539820,3200,3200,3200,3200,0
20230908,121600,26539820,3200,3200,3200,3200,23
20230908,121500,26466220,3200,3200,3200,3200,0
20230908,121400,26466220,3200,3200,3200,3200,0
20230908,121300,26466220,3200,3200,3200,3200,0
20230908,121200,26466220,3200,3200,3200,3200,2
20230908,121100,26459820,3200,3200,3200,3200,2
20230908,121000,26453420,3200,3200,3200,3200,0
20230908,120900,26453420,3200,3190,3200,3190,413
20230908,120800,25135850,3190,3190,3190,3190,0
20230908,120700,25135850,3190,3190,3190,3190,1097
20230908,120600,21636420,3170,3170,3170,3170,0
20230908,120500,21636420,3170,3170,3170,3170,0
20230908,120400,21636420,3170,3170,3170,3170,0
20230908,120300,21636420,3170,3170,3170,3170,0
20230908,120200,21636420,3170,3170,3170,3170,0
20230908,120100,21636420,3170,3175,3175,3170,180
20230908,120000,21065815,3190,3190,3190,3190,0
20230908,115900,21065815,3190,3190,3190,3190,0
20230908,115800,21065815,3190,3190,3190,3190,0
20230908,115700,21065815,3190,3190,3190,3190,0
20230908,115600,21065815,3190,3190,3190,3190,0
20230908,115500,21065815,3190,3190,3190,3190,0
20230908,115400,21065815,3190,3190,3190,3190,40
20230908,115300,20938215,3190,3190,3190,3190,0
20230908,115200,20938215,3190,3190,3190,3190,0
20230908,115100,20938215,3190,3190,3190,3190,0
20230908,115000,20938215,3190,3190,3190,3190,0
20230908,114900,20938215,3190,3190,3190,3190,0
20230908,114800,20938215,3190,3190,3190,3190,0
20230908,114700,20938215,3190,3190,3190,3190,150
20230908,114600,20459715,3190,3190,3190,3190,0
20230908,114500,20459715,3190,3190,3190,3190,58
20230908,114400,20274695,3190,3190,3190,3190,10
20230908,114300,20242795,3185,3185,3185,3185,183
20230908,114200,19659940,3185,3185,3185,3185,0
20230908,114100,19659940,3185,3185,3185,3185,0
20230908,114000,19659940,3185,3185,3185,3185,0
20230908,113900,19659940,3185,3185,3185,3185,0
20230908,113800,19659940,3185,3185,3185,3185,0
20230908,113700,19659940,3185,3185,3185,3185,0
20230908,113600,19659940,3185,3185,3185,3185,0
20230908,113500,19659940,3185,3185,3185,3185,10
20230908,113400,19628090,3170,3170,3170,3170,0
20230908,113300,19628090,3170,3170,3170,3170,12
20230908,113200,19590050,3170,3170,3170,3170,23
20230908,113100,19517140,3160,3160,3160,3160,42
20230908,113000,19384420,3155,3155,3155,3155,0
20230908,112900,19384420,3155,3155,3155,3155,0
20230908,112800,19384420,3155,3155,3155,3155,0
20230908,112700,19384420,3155,3155,3155,3155,0
20230908,112600,19384420,3155,3155,3155,3155,0
20230908,112500,19384420,3155,3155,3155,3155,0
20230908,112400,19384420,3155,3155,3155,3155,0
20230908,112300,19384420,3155,3155,3155,3155,0
20230908,112200,19384420,3155,3155,3155,3155,486
20230908,112100,17851090,3155,3155,3155,3155,10
20230908,112000,17819540,3155,3155,3155,3155,0
20230908,111900,17819540,3155,3155,3155,3155,0
20230908,111800,17819540,3155,3155,3155,3155,0
20230908,111700,17819540,3155,3155,3155,3155,500
20230908,111600,16242040,3155,3155,3155,3155,0
20230908,111500,16242040,3155,3155,3155,3155,68
20230908,111400,16027500,3150,3150,3150,3150,0
20230908,111300,16027500,3150,3150,3150,3150,0
20230908,111200,16027500,3150,3150,3150,3150,0
20230908,111100,16027500,3150,3150,3150,3150,0
20230908,111000,16027500,3150,3150,3150,3150,12
20230908,110900,15989700,3155,3155,3155,3155,0
20230908,110800,15989700,3155,3155,3155,3155,10
20230908,110700,15958150,3160,3155,3160,3155,84
20230908,110600,15692885,3150,3150,3150,3150,0
20230908,110500,15692885,3150,3150,3150,3150,0
20230908,110400,15692885,3150,3150,3150,3150,0
20230908,110300,15692885,3150,3150,3150,3150,0
20230908,110200,15692885,3150,3150,3150,3150,0
20230908,110100,15692885,3150,3150,3150,3150,0
20230908,110000,15692885,3150,3150,3150,3150,0
20230908,105900,15692885,3150,3150,3150,3150,0
20230908,105800,15692885,3150,3150,3150,3150,0
20230908,105700,15692885,3150,3150,3150,3150,0
20230908,105600,15692885,3150,3150,3150,3150,0
20230908,105500,15692885,3150,3150,3150,3150,0
20230908,105400,15692885,3150,3150,3150,3150,109
20230908,105300,15349535,3150,3150,3150,3150,0
20230908,105200,15349535,3150,3150,3150,3150,0
20230908,105100,15349535,3150,3145,3150,3145,50
20230908,105000,15192040,3150,3150,3150,3150,0
20230908,104900,15192040,3150,3150,3150,3150,0
20230908,104800,15192040,3150,3145,3150,3145,24
20230908,104700,15116480,3145,3145,3145,3145,0
20230908,104600,15116480,3145,3145,3145,3145,0
20230908,104500,15116480,3145,3145,3145,3145,0
20230908,104400,15116480,3145,3145,3145,3145,0
20230908,104300,15116480,3145,3145,3145,3145,307
20230908,104200,14150965,3145,3145,3145,3145,0
20230908,104100,14150965,3145,3145,3145,3145,0
20230908,104000,14150965,3145,3145,3145,3145,18
20230908,103900,14094355,3145,3140,3145,3140,160
20230908,103800,13591345,3145,3145,3145,3145,0
20230908,103700,13591345,3145,3145,3145,3145,0
20230908,103600,13591345,3145,3145,3145,3145,0
20230908,103500,13591345,3145,3145,3145,3145,0
20230908,103400,13591345,3145,3145,3145,3145,0
20230908,103300,13591345,3145,3145,3145,3145,0
20230908,103200,13591345,3145,3145,3145,3145,0
20230908,103100,13591345,3145,3145,3145,3145,0
20230908,103000,13591345,3145,3145,3145,3145,0
20230908,102900,13591345,3145,3145,3145,3145,0
20230908,102800,13591345,3145,3145,3145,3145,0
20230908,102700,13591345,3145,3145,3145,3145,0
20230908,102600,13591345,3145,3145,3145,3145,0
20230908,102500,13591345,3145,3145,3145,3145,0
20230908,102400,13591345,3145,3145,3145,3145,0
20230908,102300,13591345,3145,3145,3145,3145,0
20230908,102200,13591345,3145,3145,3145,3145,0
20230908,102100,13591345,3145,3145,3145,3145,0
20230908,102000,13591345,3145,3145,3145,3145,0
20230908,101900,13591345,3145,3145,3145,3145,0
20230908,101800,13591345,3145,3145,3145,3145,0
20230908,101700,13591345,3145,3145,3145,3145,0
20230908,101600,13591345,3145,3145,3145,3145,0
20230908,101500,13591345,3145,3145,3145,3145,0
20230908,101400,13591345,3145,3145,3145,3145,0
20230908,101300,13591345,3145,3145,3145,3145,1
20230908,101200,13588200,3140,3140,3140,3140,0
20230908,101100,13588200,3140,3140,3140,3140,0
20230908,101000,13588200,3140,3140,3140,3140,12
20230908,100900,13550520,3145,3145,3145,3145,0
20230908,100800,13550520,3145,3145,3145,3145,0
20230908,100700,13550520,3145,3145,3145,3145,0
20230908,100600,13550520,3145,3145,3145,3145,0
20230908,100500,13550520,3145,3145,3145,3145,0
20230908,100400,13550520,3145,3140,3145,3140,24
20230908,100300,13475075,3130,3130,3130,3130,0
20230908,100200,13475075,3130,3130,3130,3130,0
20230908,100100,13475075,3130,3130,3130,3130,0
20230908,100000,13475075,3130,3130,3130,3130,0
20230908,095900,13475075,3130,3130,3130,3130,0
20230908,095800,13475075,3130,3130,3130,3130,0
20230908,095700,13475075,3130,3130,3130,3130,0
20230908,095600,13475075,3130,3130,3130,3130,0
20230908,095500,13475075,3130,3130,3130,3130,124
20230908,095400,13086955,3140,3140,3140,3140,0
20230908,095300,13086955,3140,3140,3140,3140,0
20230908,095200,13086955,3140,3140,3140,3140,0
20230908,095100,13086955,3140,3140,3140,3140,0
20230908,095000,13086955,3140,3140,3140,3140,492
20230908,094900,11542075,3140,3140,3140,3140,0
20230908,094800,11542075,3140,3140,3140,3140,0
20230908,094700,11542075,3140,3140,3140,3140,0
20230908,094600,11542075,3140,3140,3140,3140,0
20230908,094500,11542075,3140,3140,3140,3140,8
20230908,094400,11516955,3145,3145,3145,3145,12
20230908,094300,11479215,3145,3145,3145,3145,0
20230908,094200,11479215,3145,3145,3145,3145,0
20230908,094100,11479215,3145,3145,3145,3145,0
20230908,094000,11479215,3145,3145,3145,3145,0
20230908,093900,11479215,3145,3145,3145,3145,164
20230908,093800,10963435,3145,3145,3145,3145,4
20230908,093700,10950855,3145,3145,3145,3145,0
20230908,093600,10950855,3145,3145,3145,3145,0
20230908,093500,10950855,3145,3145,3145,3145,0
20230908,093400,10950855,3145,3145,3145,3145,20
20230908,093300,10887955,3145,3145,3145,3145,0
20230908,093200,10887955,3145,3145,3145,3145,0
20230908,093100,10887955,3145,3145,3145,3145,0
20230908,093000,10887955,3145,3145,3145,3145,1
20230908,092900,10884810,3145,3145,3145,3145,546
20230908,092800,9167640,3145,3145,3145,3145,0
20230908,092700,9167640,3145,3145,3145,3145,1
20230908,092600,9164495,3150,3150,3150,3150,0
20230908,092500,9164495,3150,3150,3150,3150,0
20230908,092400,9164495,3150,3150,3150,3150,0
20230908,092300,9164495,3150,3150,3150,3150,0
20230908,092200,9164495,3150,3150,3150,3150,0
20230908,092100,9164495,3150,3150,3150,3150,0
20230908,092000,9164495,3150,3150,3150,3150,0
20230908,091900,9164495,3150,3145,3150,3145,82
20230908,091800,8906235,3145,3145,3145,3145,0
20230908,091700,8906235,3145,3145,3145,3145,0
20230908,091600,8906235,3145,3145,3145,3145,0
20230908,091500,8906235,3145,3145,3145,3145,0
20230908,091400,8906235,3145,3145,3145,3145,1
20230908,091300,8903090,3145,3145,3145,3145,0
20230908,091200,8903090,3145,3145,3145,3145,0
20230908,091100,8903090,3145,3145,3145,3145,99
20230908,091000,8591735,3145,3145,3145,3145,0
20230908,090900,8591735,3145,3145,3145,3145,0
20230908,090800,8591735,3145,3145,3145,3145,0
20230908,090700,8591735,3145,3145,3145,3145,20
20230908,090600,8528835,3145,3145,3145,3145,0
20230908,090500,8528835,3145,3145,3145,3145,6
20230908,090400,8509965,3120,3125,3125,3120,30
20230908,090300,8416265,3145,3145,3145,3145,24
20230908,090200,8340785,3120,3120,3120,3120,303
20230908,090100,7395425,3120,3130,3130,3120,920
20230908,090000,4521490,3150,3130,3150,3130,1432