KissMeData/073540/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,193700,52923720,2360,2360,2360,2360,1455
20230829,193600,52923720,2360,2360,2360,2360,0
20230829,193500,52923720,2360,2360,2360,2360,0
20230829,193400,52923720,2360,2360,2360,2360,0
20230829,193300,52923720,2360,2360,2360,2360,0
20230829,193200,52923720,2360,2360,2360,2360,0
20230829,193100,52923720,2360,2360,2360,2360,0
20230829,193000,52923720,2360,2360,2360,2360,0
20230829,192900,52923720,2360,2360,2360,2360,0
20230829,192800,52923720,2360,2360,2360,2360,0
20230829,192700,52923720,2360,2360,2360,2360,0
20230829,192600,52923720,2360,2360,2360,2360,0
20230829,192500,52923720,2360,2360,2360,2360,0
20230829,192400,52923720,2360,2360,2360,2360,0
20230829,192300,52923720,2360,2360,2360,2360,0
20230829,192200,52923720,2360,2360,2360,2360,0
20230829,192100,52923720,2360,2360,2360,2360,0
20230829,192000,52923720,2360,2360,2360,2360,0
20230829,191900,52923720,2360,2360,2360,2360,0
20230829,191800,52923720,2360,2360,2360,2360,0
20230829,191700,52923720,2360,2360,2360,2360,0
20230829,191600,52923720,2360,2360,2360,2360,0
20230829,191500,52923720,2360,2360,2360,2360,0
20230829,191400,52923720,2360,2360,2360,2360,0
20230829,191300,52923720,2360,2360,2360,2360,0
20230829,191200,52923720,2360,2360,2360,2360,0
20230829,191100,52923720,2360,2360,2360,2360,0
20230829,191000,52923720,2360,2360,2360,2360,0
20230829,190900,52923720,2360,2360,2360,2360,0
20230829,190800,52923720,2360,2360,2360,2360,0
20230829,190700,52923720,2360,2360,2360,2360,1455
20230829,190600,52923720,2360,2360,2360,2360,0
20230829,190500,52923720,2360,2360,2360,2360,0
20230829,190400,52923720,2360,2360,2360,2360,0
20230829,190300,52923720,2360,2360,2360,2360,0
20230829,190200,52923720,2360,2360,2360,2360,0
20230829,190100,52923720,2360,2360,2360,2360,0
20230829,190000,52923720,2360,2360,2360,2360,0
20230829,185900,52923720,2360,2360,2360,2360,0
20230829,185800,52923720,2360,2360,2360,2360,0
20230829,185700,52923720,2360,2360,2360,2360,0
20230829,185600,52923720,2360,2360,2360,2360,0
20230829,185500,52923720,2360,2360,2360,2360,0
20230829,185400,52923720,2360,2360,2360,2360,0
20230829,185300,52923720,2360,2360,2360,2360,0
20230829,185200,52923720,2360,2360,2360,2360,0
20230829,185100,52923720,2360,2360,2360,2360,0
20230829,185000,52923720,2360,2360,2360,2360,0
20230829,184900,52923720,2360,2360,2360,2360,0
20230829,184800,52923720,2360,2360,2360,2360,0
20230829,184700,52923720,2360,2360,2360,2360,0
20230829,184600,52923720,2360,2360,2360,2360,0
20230829,184500,52923720,2360,2360,2360,2360,0
20230829,184400,52923720,2360,2360,2360,2360,0
20230829,184300,52923720,2360,2360,2360,2360,0
20230829,184200,52923720,2360,2360,2360,2360,0
20230829,184100,52923720,2360,2360,2360,2360,0
20230829,184000,52923720,2360,2360,2360,2360,0
20230829,183900,52923720,2360,2360,2360,2360,0
20230829,183800,52923720,2360,2360,2360,2360,0
20230829,183700,52923720,2360,2360,2360,2360,1455
20230829,183600,52923720,2360,2360,2360,2360,0
20230829,183500,52923720,2360,2360,2360,2360,0
20230829,183400,52923720,2360,2360,2360,2360,0
20230829,183300,52923720,2360,2360,2360,2360,0
20230829,183200,52923720,2360,2360,2360,2360,0
20230829,183100,52923720,2360,2360,2360,2360,0
20230829,183000,52923720,2360,2360,2360,2360,0
20230829,182900,52923720,2360,2360,2360,2360,0
20230829,182800,52923720,2360,2360,2360,2360,0
20230829,182700,52923720,2360,2360,2360,2360,0
20230829,182600,52923720,2360,2360,2360,2360,0
20230829,182500,52923720,2360,2360,2360,2360,0
20230829,182400,52923720,2360,2360,2360,2360,0
20230829,182300,52923720,2360,2360,2360,2360,0
20230829,182200,52923720,2360,2360,2360,2360,0
20230829,182100,52923720,2360,2360,2360,2360,0
20230829,182000,52923720,2360,2360,2360,2360,0
20230829,181900,52923720,2360,2360,2360,2360,0
20230829,181800,52923720,2360,2360,2360,2360,0
20230829,181700,52923720,2360,2360,2360,2360,0
20230829,181600,52923720,2360,2360,2360,2360,0
20230829,181500,52923720,2360,2360,2360,2360,0
20230829,181400,52923720,2360,2360,2360,2360,0
20230829,181300,52923720,2360,2360,2360,2360,0
20230829,181200,52923720,2360,2360,2360,2360,0
20230829,181100,52923720,2360,2360,2360,2360,0
20230829,181000,52923720,2360,2360,2360,2360,0
20230829,180900,52923720,2360,2360,2360,2360,0
20230829,180800,52923720,2360,2360,2360,2360,0
20230829,180700,52923720,2360,2360,2360,2360,1455
20230829,180600,52923720,2360,2360,2360,2360,0
20230829,180500,52923720,2360,2360,2360,2360,0
20230829,180400,52923720,2360,2360,2360,2360,0
20230829,180300,52923720,2360,2360,2360,2360,0
20230829,180200,52923720,2360,2360,2360,2360,0
20230829,180100,52923720,2360,2360,2360,2360,0
20230829,180000,52923720,2360,2360,2360,2360,0
20230829,175900,52923720,2360,2360,2360,2360,0
20230829,175800,52923720,2360,2360,2360,2360,0
20230829,175700,52923720,2360,2360,2360,2360,0
20230829,175600,52923720,2360,2360,2360,2360,0
20230829,175500,52923720,2360,2360,2360,2360,0
20230829,175400,52923720,2360,2360,2360,2360,0
20230829,175300,52923720,2360,2360,2360,2360,0
20230829,175200,52923720,2360,2360,2360,2360,0
20230829,175100,52923720,2360,2360,2360,2360,0
20230829,175000,52923720,2360,2360,2360,2360,0
20230829,174900,52923720,2360,2360,2360,2360,0
20230829,174800,52923720,2360,2360,2360,2360,0
20230829,174700,52923720,2360,2360,2360,2360,0
20230829,174600,52923720,2360,2360,2360,2360,0
20230829,174500,52923720,2360,2360,2360,2360,0
20230829,174400,52923720,2360,2360,2360,2360,0
20230829,174300,52923720,2360,2360,2360,2360,0
20230829,174200,52923720,2360,2360,2360,2360,0
20230829,174100,52923720,2360,2360,2360,2360,0
20230829,174000,52923720,2360,2360,2360,2360,0
20230829,173900,52923720,2360,2360,2360,2360,0
20230829,173800,52923720,2360,2360,2360,2360,0
20230829,173700,52923720,2360,2360,2360,2360,1455
20230829,173600,52923720,2360,2360,2360,2360,0
20230829,173500,52923720,2360,2360,2360,2360,0
20230829,173400,52923720,2360,2360,2360,2360,0
20230829,173300,52923720,2360,2360,2360,2360,0
20230829,173200,52923720,2360,2360,2360,2360,0
20230829,173100,52923720,2360,2360,2360,2360,0
20230829,173000,52923720,2360,2360,2360,2360,0
20230829,172900,52923720,2360,2360,2360,2360,0
20230829,172800,52923720,2360,2360,2360,2360,0
20230829,172700,52923720,2360,2360,2360,2360,0
20230829,172600,52923720,2360,2360,2360,2360,0
20230829,172500,52923720,2360,2360,2360,2360,0
20230829,172400,52923720,2360,2360,2360,2360,0
20230829,172300,52923720,2360,2360,2360,2360,0
20230829,172200,52923720,2360,2360,2360,2360,0
20230829,172100,52923720,2360,2360,2360,2360,0
20230829,172000,52923720,2360,2360,2360,2360,0
20230829,171900,52923720,2360,2360,2360,2360,0
20230829,171800,52923720,2360,2360,2360,2360,0
20230829,171700,52923720,2360,2360,2360,2360,0
20230829,171600,52923720,2360,2360,2360,2360,0
20230829,171500,52923720,2360,2360,2360,2360,0
20230829,171400,52923720,2360,2360,2360,2360,0
20230829,171300,52923720,2360,2360,2360,2360,0
20230829,171200,52923720,2360,2360,2360,2360,0
20230829,171100,52923720,2360,2360,2360,2360,0
20230829,171000,52923720,2360,2360,2360,2360,0
20230829,170900,52923720,2360,2360,2360,2360,0
20230829,170800,52923720,2360,2360,2360,2360,0
20230829,170700,52923720,2360,2360,2360,2360,1455
20230829,170600,52923720,2360,2360,2360,2360,0
20230829,170500,52923720,2360,2360,2360,2360,0
20230829,170400,52923720,2360,2360,2360,2360,0
20230829,170300,52923720,2360,2360,2360,2360,0
20230829,170200,52923720,2360,2360,2360,2360,0
20230829,170100,52923720,2360,2360,2360,2360,0
20230829,170000,52923720,2360,2360,2360,2360,0
20230829,165900,52923720,2360,2360,2360,2360,0
20230829,165800,52923720,2360,2360,2360,2360,0
20230829,165700,52923720,2360,2360,2360,2360,0
20230829,165600,52923720,2360,2360,2360,2360,0
20230829,165500,52923720,2360,2360,2360,2360,0
20230829,165400,52923720,2360,2360,2360,2360,0
20230829,165300,52923720,2360,2360,2360,2360,0
20230829,165200,52923720,2360,2360,2360,2360,0
20230829,165100,52923720,2360,2360,2360,2360,0
20230829,165000,52923720,2360,2360,2360,2360,0
20230829,164900,52923720,2360,2360,2360,2360,0
20230829,164800,52923720,2360,2360,2360,2360,0
20230829,164700,52923720,2360,2360,2360,2360,0
20230829,164600,52923720,2360,2360,2360,2360,0
20230829,164500,52923720,2360,2360,2360,2360,0
20230829,164400,52923720,2360,2360,2360,2360,0
20230829,164300,52923720,2360,2360,2360,2360,0
20230829,164200,52923720,2360,2360,2360,2360,0
20230829,164100,52923720,2360,2360,2360,2360,0
20230829,164000,52923720,2360,2360,2360,2360,0
20230829,163900,52923720,2360,2360,2360,2360,0
20230829,163800,52923720,2360,2360,2360,2360,0
20230829,163700,52923720,2360,2360,2360,2360,1455
20230829,163600,52923720,2360,2360,2360,2360,0
20230829,163500,52923720,2360,2360,2360,2360,0
20230829,163400,52923720,2360,2360,2360,2360,0
20230829,163300,52923720,2360,2360,2360,2360,0
20230829,163200,52923720,2360,2360,2360,2360,0
20230829,163100,52923720,2360,2360,2360,2360,0
20230829,163000,52923720,2360,2360,2360,2360,0
20230829,162900,52923720,2360,2360,2360,2360,0
20230829,162800,52923720,2360,2360,2360,2360,0
20230829,162700,52923720,2360,2360,2360,2360,0
20230829,162600,52923720,2360,2360,2360,2360,0
20230829,162500,52923720,2360,2360,2360,2360,0
20230829,162400,52923720,2360,2360,2360,2360,0
20230829,162300,52923720,2360,2360,2360,2360,0
20230829,162200,52923720,2360,2360,2360,2360,0
20230829,162100,52923720,2360,2360,2360,2360,0
20230829,162000,52923720,2360,2360,2360,2360,0
20230829,161900,52923720,2360,2360,2360,2360,0
20230829,161800,52923720,2360,2360,2360,2360,0
20230829,161700,52923720,2360,2360,2360,2360,0
20230829,161600,52923720,2360,2360,2360,2360,0
20230829,161500,52923720,2360,2360,2360,2360,0
20230829,161400,52923720,2360,2360,2360,2360,0
20230829,161300,52923720,2360,2360,2360,2360,0
20230829,161200,52923720,2360,2360,2360,2360,0
20230829,161100,52923720,2360,2360,2360,2360,0
20230829,161000,52923720,2360,2360,2360,2360,0
20230829,160900,52923720,2360,2360,2360,2360,0
20230829,160800,52923720,2360,2360,2360,2360,0
20230829,160700,52923720,2360,2360,2360,2360,1455
20230829,160600,52923720,2360,2360,2360,2360,0
20230829,160500,52923720,2360,2360,2360,2360,0
20230829,160400,52923720,2360,2360,2360,2360,0
20230829,160300,52923720,2360,2360,2360,2360,0
20230829,160200,52923720,2360,2360,2360,2360,0
20230829,160100,52923720,2360,2360,2360,2360,0
20230829,160000,52923720,2360,2360,2360,2360,0
20230829,155900,52923720,2360,2360,2360,2360,0
20230829,155800,52923720,2360,2360,2360,2360,0
20230829,155700,52923720,2360,2360,2360,2360,0
20230829,155600,52923720,2360,2360,2360,2360,0
20230829,155500,52923720,2360,2360,2360,2360,0
20230829,155400,52923720,2360,2360,2360,2360,0
20230829,155300,52923720,2360,2360,2360,2360,0
20230829,155200,52923720,2360,2360,2360,2360,0
20230829,155100,52923720,2360,2360,2360,2360,0
20230829,155000,52923720,2360,2360,2360,2360,0
20230829,154900,52923720,2360,2360,2360,2360,0
20230829,154800,52923720,2360,2360,2360,2360,0
20230829,154700,52923720,2360,2360,2360,2360,0
20230829,154600,52923720,2360,2360,2360,2360,0
20230829,154500,52923720,2360,2360,2360,2360,0
20230829,154400,52923720,2360,2360,2360,2360,0
20230829,154300,52923720,2360,2360,2360,2360,0
20230829,154200,52923720,2360,2360,2360,2360,0
20230829,154100,52923720,2360,2360,2360,2360,0
20230829,154000,52923720,2360,2360,2360,2360,0
20230829,153900,52923720,2360,2360,2360,2360,0
20230829,153800,52923720,2360,2360,2360,2360,0
20230829,153700,52923720,2360,2360,2360,2360,1455
20230829,153600,52923720,2360,2360,2360,2360,0
20230829,153500,52923720,2360,2360,2360,2360,0
20230829,153400,52923720,2360,2360,2360,2360,0
20230829,153300,52923720,2360,2360,2360,2360,0
20230829,153200,52923720,2360,2360,2360,2360,0
20230829,153100,52923720,2360,2360,2360,2360,0
20230829,153000,52923720,2360,2360,2360,2360,1455
20230829,152900,49489920,2360,2360,2360,2360,0
20230829,152800,49489920,2360,2360,2360,2360,0
20230829,152700,49489920,2360,2360,2360,2360,0
20230829,152600,49489920,2360,2360,2360,2360,0
20230829,152500,49489920,2360,2360,2360,2360,0
20230829,152400,49489920,2360,2360,2360,2360,0
20230829,152300,49489920,2360,2360,2360,2360,0
20230829,152200,49489920,2360,2360,2360,2360,0
20230829,152100,49489920,2360,2360,2360,2360,0
20230829,152000,49489920,2360,2360,2360,2360,0
20230829,151900,49489920,2360,2360,2360,2360,65
20230829,151800,49336520,2360,2360,2360,2360,0
20230829,151700,49336520,2360,2360,2360,2360,0
20230829,151600,49336520,2360,2360,2360,2360,0
20230829,151500,49336520,2360,2360,2360,2360,0
20230829,151400,49336520,2360,2360,2360,2360,0
20230829,151300,49336520,2360,2360,2360,2360,0
20230829,151200,49336520,2360,2360,2360,2360,0
20230829,151100,49336520,2360,2360,2360,2360,0
20230829,151000,49336520,2360,2360,2360,2360,55
20230829,150900,49206720,2360,2360,2360,2360,0
20230829,150800,49206720,2360,2360,2360,2360,0
20230829,150700,49206720,2360,2360,2360,2360,0
20230829,150600,49206720,2360,2360,2360,2360,40
20230829,150500,49112320,2365,2365,2365,2365,29
20230829,150400,49043735,2365,2365,2365,2365,0
20230829,150300,49043735,2365,2365,2365,2365,0
20230829,150200,49043735,2365,2365,2365,2365,0
20230829,150100,49043735,2365,2365,2365,2365,0
20230829,150000,49043735,2365,2365,2365,2365,0
20230829,145900,49043735,2365,2365,2365,2365,0
20230829,145800,49043735,2365,2365,2365,2365,0
20230829,145700,49043735,2365,2365,2365,2365,0
20230829,145600,49043735,2365,2365,2365,2365,0
20230829,145500,49043735,2365,2365,2365,2365,300
20230829,145400,48334235,2365,2365,2365,2365,0
20230829,145300,48334235,2365,2365,2365,2365,0
20230829,145200,48334235,2365,2365,2365,2365,0
20230829,145100,48334235,2365,2365,2365,2365,0
20230829,145000,48334235,2365,2365,2365,2365,319
20230829,144900,47579800,2365,2365,2365,2365,0
20230829,144800,47579800,2365,2365,2365,2365,0
20230829,144700,47579800,2365,2365,2365,2365,0
20230829,144600,47579800,2365,2365,2365,2365,0
20230829,144500,47579800,2365,2365,2365,2365,0
20230829,144400,47579800,2365,2365,2365,2365,0
20230829,144300,47579800,2365,2365,2365,2365,0
20230829,144200,47579800,2365,2365,2365,2365,0
20230829,144100,47579800,2365,2365,2365,2365,0
20230829,144000,47579800,2365,2365,2365,2365,0
20230829,143900,47579800,2365,2365,2365,2365,0
20230829,143800,47579800,2365,2365,2365,2365,0
20230829,143700,47579800,2365,2365,2365,2365,0
20230829,143600,47579800,2365,2365,2365,2365,0
20230829,143500,47579800,2365,2365,2365,2365,0
20230829,143400,47579800,2365,2365,2365,2365,0
20230829,143300,47579800,2365,2365,2365,2365,0
20230829,143200,47579800,2365,2365,2365,2365,3
20230829,143100,47572705,2350,2350,2350,2350,0
20230829,143000,47572705,2350,2350,2350,2350,11
20230829,142900,47546855,2360,2360,2360,2360,0
20230829,142800,47546855,2360,2360,2360,2360,0
20230829,142700,47546855,2360,2360,2360,2360,0
20230829,142600,47546855,2360,2360,2360,2360,0
20230829,142500,47546855,2360,2360,2360,2360,0
20230829,142400,47546855,2360,2360,2360,2360,0
20230829,142300,47546855,2360,2355,2360,2355,975
20230829,142200,45250725,2355,2355,2355,2355,0
20230829,142100,45250725,2355,2355,2355,2355,0
20230829,142000,45250725,2355,2355,2355,2355,0
20230829,141900,45250725,2355,2355,2355,2355,0
20230829,141800,45250725,2355,2355,2355,2355,0
20230829,141700,45250725,2355,2355,2355,2355,0
20230829,141600,45250725,2355,2355,2355,2355,330
20230829,141500,44473575,2360,2360,2360,2360,0
20230829,141400,44473575,2360,2360,2360,2360,69
20230829,141300,44310735,2360,2360,2360,2360,700
20230829,141200,42658735,2365,2365,2365,2365,94
20230829,141100,42436425,2365,2365,2365,2365,100
20230829,141000,42199925,2365,2365,2365,2365,0
20230829,140900,42199925,2365,2365,2365,2365,3
20230829,140800,42192830,2370,2370,2370,2370,0
20230829,140700,42192830,2370,2370,2370,2370,0
20230829,140600,42192830,2370,2370,2370,2370,0
20230829,140500,42192830,2370,2370,2370,2370,0
20230829,140400,42192830,2370,2370,2370,2370,0
20230829,140300,42192830,2370,2370,2370,2370,0
20230829,140200,42192830,2370,2370,2370,2370,0
20230829,140100,42192830,2370,2370,2370,2370,0
20230829,140000,42192830,2370,2370,2370,2370,12
20230829,135900,42164390,2365,2365,2365,2365,0
20230829,135800,42164390,2365,2365,2365,2365,0
20230829,135700,42164390,2365,2365,2365,2365,0
20230829,135600,42164390,2365,2365,2365,2365,28
20230829,135500,42098170,2365,2365,2365,2365,0
20230829,135400,42098170,2365,2365,2365,2365,0
20230829,135300,42098170,2365,2360,2365,2360,45
20230829,135200,41991965,2360,2360,2360,2360,3
20230829,135100,41984885,2360,2360,2360,2360,0
20230829,135000,41984885,2360,2360,2360,2360,0
20230829,134900,41984885,2360,2360,2360,2360,10
20230829,134800,41961285,2365,2365,2365,2365,0
20230829,134700,41961285,2365,2365,2365,2365,0
20230829,134600,41961285,2365,2365,2365,2365,0
20230829,134500,41961285,2365,2365,2365,2365,0
20230829,134400,41961285,2365,2365,2365,2365,0
20230829,134300,41961285,2365,2365,2365,2365,0
20230829,134200,41961285,2365,2365,2365,2365,0
20230829,134100,41961285,2365,2365,2365,2365,0
20230829,134000,41961285,2365,2365,2365,2365,20
20230829,133900,41913985,2365,2365,2365,2365,0
20230829,133800,41913985,2365,2365,2365,2365,0
20230829,133700,41913985,2365,2365,2365,2365,0
20230829,133600,41913985,2365,2365,2365,2365,0
20230829,133500,41913985,2365,2365,2365,2365,0
20230829,133400,41913985,2365,2365,2365,2365,0
20230829,133300,41913985,2365,2365,2365,2365,0
20230829,133200,41913985,2365,2365,2365,2365,0
20230829,133100,41913985,2365,2365,2365,2365,0
20230829,133000,41913985,2365,2365,2365,2365,0
20230829,132900,41913985,2365,2365,2365,2365,0
20230829,132800,41913985,2365,2365,2365,2365,0
20230829,132700,41913985,2365,2365,2365,2365,0
20230829,132600,41913985,2365,2365,2365,2365,0
20230829,132500,41913985,2365,2365,2365,2365,0
20230829,132400,41913985,2365,2365,2365,2365,16
20230829,132300,41876145,2370,2370,2370,2370,0
20230829,132200,41876145,2370,2370,2370,2370,0
20230829,132100,41876145,2370,2370,2370,2370,0
20230829,132000,41876145,2370,2370,2370,2370,0
20230829,131900,41876145,2370,2370,2370,2370,0
20230829,131800,41876145,2370,2370,2370,2370,0
20230829,131700,41876145,2370,2370,2370,2370,0
20230829,131600,41876145,2370,2370,2370,2370,0
20230829,131500,41876145,2370,2370,2370,2370,0
20230829,131400,41876145,2370,2370,2370,2370,0
20230829,131300,41876145,2370,2370,2370,2370,0
20230829,131200,41876145,2370,2370,2370,2370,0
20230829,131100,41876145,2370,2370,2370,2370,122
20230829,131000,41587005,2370,2370,2370,2370,0
20230829,130900,41587005,2370,2370,2370,2370,0
20230829,130800,41587005,2370,2370,2370,2370,0
20230829,130700,41587005,2370,2370,2370,2370,0
20230829,130600,41587005,2370,2370,2370,2370,0
20230829,130500,41587005,2370,2370,2370,2370,0
20230829,130400,41587005,2370,2370,2370,2370,0
20230829,130300,41587005,2370,2370,2370,2370,0
20230829,130200,41587005,2370,2370,2370,2370,0
20230829,130100,41587005,2370,2370,2370,2370,0
20230829,130000,41587005,2370,2370,2370,2370,17
20230829,125900,41546715,2370,2370,2370,2370,0
20230829,125800,41546715,2370,2370,2370,2370,0
20230829,125700,41546715,2370,2370,2370,2370,0
20230829,125600,41546715,2370,2370,2370,2370,0
20230829,125500,41546715,2370,2370,2370,2370,10
20230829,125400,41523015,2370,2370,2370,2370,0
20230829,125300,41523015,2370,2370,2370,2370,0
20230829,125200,41523015,2370,2370,2370,2370,0
20230829,125100,41523015,2370,2370,2370,2370,0
20230829,125000,41523015,2370,2370,2370,2370,0
20230829,124900,41523015,2370,2370,2370,2370,0
20230829,124800,41523015,2370,2370,2370,2370,0
20230829,124700,41523015,2370,2370,2370,2370,0
20230829,124600,41523015,2370,2370,2370,2370,0
20230829,124500,41523015,2370,2370,2370,2370,0
20230829,124400,41523015,2370,2370,2370,2370,1700
20230829,124300,37494015,2370,2370,2370,2370,1
20230829,124200,37491645,2370,2370,2370,2370,1
20230829,124100,37489275,2370,2370,2370,2370,0
20230829,124000,37489275,2370,2370,2370,2370,0
20230829,123900,37489275,2370,2370,2370,2370,0
20230829,123800,37489275,2370,2370,2370,2370,0
20230829,123700,37489275,2370,2370,2370,2370,0
20230829,123600,37489275,2370,2370,2370,2370,20
20230829,123500,37441875,2365,2365,2365,2365,0
20230829,123400,37441875,2365,2365,2365,2365,0
20230829,123300,37441875,2365,2365,2365,2365,0
20230829,123200,37441875,2365,2365,2365,2365,0
20230829,123100,37441875,2365,2365,2365,2365,0
20230829,123000,37441875,2365,2365,2365,2365,0
20230829,122900,37441875,2365,2365,2365,2365,0
20230829,122800,37441875,2365,2365,2365,2365,100
20230829,122700,37205375,2355,2355,2355,2355,0
20230829,122600,37205375,2355,2355,2355,2355,0
20230829,122500,37205375,2355,2355,2355,2355,0
20230829,122400,37205375,2355,2355,2355,2355,0
20230829,122300,37205375,2355,2355,2355,2355,0
20230829,122200,37205375,2355,2355,2355,2355,0
20230829,122100,37205375,2355,2355,2355,2355,0
20230829,122000,37205375,2355,2355,2355,2355,0
20230829,121900,37205375,2355,2355,2355,2350,504
20230829,121800,36020220,2355,2355,2355,2355,0
20230829,121700,36020220,2355,2355,2355,2355,0
20230829,121600,36020220,2355,2355,2355,2355,0
20230829,121500,36020220,2355,2355,2355,2355,0
20230829,121400,36020220,2355,2355,2355,2355,0
20230829,121300,36020220,2355,2355,2355,2355,0
20230829,121200,36020220,2355,2355,2355,2355,0
20230829,121100,36020220,2355,2355,2355,2355,0
20230829,121000,36020220,2355,2355,2355,2355,0
20230829,120900,36020220,2355,2355,2355,2355,0
20230829,120800,36020220,2355,2355,2355,2355,0
20230829,120700,36020220,2355,2355,2355,2355,0
20230829,120600,36020220,2355,2355,2355,2355,0
20230829,120500,36020220,2355,2355,2355,2355,0
20230829,120400,36020220,2355,2355,2355,2355,0
20230829,120300,36020220,2355,2355,2355,2355,0
20230829,120200,36020220,2355,2355,2355,2355,2
20230829,120100,36015510,2365,2365,2365,2365,0
20230829,120000,36015510,2365,2365,2365,2365,1
20230829,115900,36013145,2360,2360,2360,2360,0
20230829,115800,36013145,2360,2360,2360,2360,0
20230829,115700,36013145,2360,2360,2360,2360,1
20230829,115600,36010785,2355,2355,2355,2355,0
20230829,115500,36010785,2355,2365,2365,2355,224
20230829,115400,35483235,2365,2365,2365,2365,1027
20230829,115300,33054380,2370,2370,2370,2370,0
20230829,115200,33054380,2370,2370,2370,2370,0
20230829,115100,33054380,2370,2370,2370,2370,0
20230829,115000,33054380,2370,2370,2370,2370,16
20230829,114900,33016460,2370,2370,2370,2370,10
20230829,114800,32992760,2380,2380,2380,2380,1
20230829,114700,32990380,2380,2375,2380,2375,221
20230829,114600,32464490,2380,2375,2380,2375,39
20230829,114500,32371825,2375,2365,2375,2365,63
20230829,114400,32222690,2365,2365,2365,2365,0
20230829,114300,32222690,2365,2365,2365,2365,4
20230829,114200,32213230,2365,2365,2365,2365,0
20230829,114100,32213230,2365,2365,2365,2365,0
20230829,114000,32213230,2365,2365,2365,2365,10
20230829,113900,32189580,2365,2365,2365,2365,400
20230829,113800,31243580,2370,2370,2370,2370,0
20230829,113700,31243580,2370,2370,2370,2370,0
20230829,113600,31243580,2370,2370,2370,2370,0
20230829,113500,31243580,2370,2370,2370,2370,0
20230829,113400,31243580,2370,2370,2370,2370,0
20230829,113300,31243580,2370,2370,2370,2370,0
20230829,113200,31243580,2370,2360,2370,2360,37
20230829,113100,31155905,2355,2350,2355,2350,537
20230829,113000,29892345,2350,2350,2350,2350,0
20230829,112900,29892345,2350,2350,2350,2350,266
20230829,112800,29267245,2350,2350,2350,2350,0
20230829,112700,29267245,2350,2350,2350,2350,0
20230829,112600,29267245,2350,2350,2350,2350,0
20230829,112500,29267245,2350,2350,2350,2350,0
20230829,112400,29267245,2350,2350,2350,2350,0
20230829,112300,29267245,2350,2350,2350,2350,0
20230829,112200,29267245,2350,2350,2350,2350,0
20230829,112100,29267245,2350,2350,2350,2350,0
20230829,112000,29267245,2350,2350,2350,2350,0
20230829,111900,29267245,2350,2350,2350,2350,0
20230829,111800,29267245,2350,2350,2350,2350,0
20230829,111700,29267245,2350,2350,2350,2350,0
20230829,111600,29267245,2350,2350,2350,2350,0
20230829,111500,29267245,2350,2350,2350,2350,0
20230829,111400,29267245,2350,2350,2350,2350,0
20230829,111300,29267245,2350,2350,2350,2350,0
20230829,111200,29267245,2350,2350,2350,2350,0
20230829,111100,29267245,2350,2350,2350,2350,0
20230829,111000,29267245,2350,2350,2350,2350,0
20230829,110900,29267245,2350,2350,2350,2350,0
20230829,110800,29267245,2350,2350,2350,2350,0
20230829,110700,29267245,2350,2350,2350,2350,0
20230829,110600,29267245,2350,2350,2350,2350,0
20230829,110500,29267245,2350,2350,2350,2350,2
20230829,110400,29262545,2345,2345,2345,2345,0
20230829,110300,29262545,2345,2345,2345,2345,0
20230829,110200,29262545,2345,2345,2345,2345,435
20230829,110100,28242470,2340,2340,2340,2340,0
20230829,110000,28242470,2340,2340,2340,2340,0
20230829,105900,28242470,2340,2340,2340,2340,24
20230829,105800,28186310,2340,2340,2340,2340,0
20230829,105700,28186310,2340,2340,2340,2340,0
20230829,105600,28186310,2340,2340,2340,2340,0
20230829,105500,28186310,2340,2340,2340,2340,0
20230829,105400,28186310,2340,2340,2340,2340,0
20230829,105300,28186310,2340,2340,2340,2340,0
20230829,105200,28186310,2340,2340,2340,2340,76
20230829,105100,28008470,2345,2345,2345,2345,1
20230829,105000,28006125,2345,2340,2345,2340,726
20230829,104900,26303705,2340,2340,2340,2340,84
20230829,104800,26107145,2340,2340,2340,2340,300
20230829,104700,25405145,2340,2340,2340,2340,212
20230829,104600,24909065,2340,2340,2340,2340,0
20230829,104500,24909065,2340,2340,2340,2340,0
20230829,104400,24909065,2340,2340,2340,2340,239
20230829,104300,24349805,2335,2335,2335,2335,31
20230829,104200,24277420,2335,2335,2335,2335,498
20230829,104100,23114590,2335,2335,2335,2335,0
20230829,104000,23114590,2335,2335,2335,2335,0
20230829,103900,23114590,2335,2335,2335,2335,0
20230829,103800,23114590,2335,2335,2335,2335,0
20230829,103700,23114590,2335,2335,2335,2335,2
20230829,103600,23109920,2335,2335,2335,2335,0
20230829,103500,23109920,2335,2335,2335,2335,0
20230829,103400,23109920,2335,2335,2335,2335,0
20230829,103300,23109920,2335,2335,2335,2335,570
20230829,103200,21778970,2335,2335,2335,2335,0
20230829,103100,21778970,2335,2335,2335,2335,0
20230829,103000,21778970,2335,2335,2335,2335,82
20230829,102900,21587500,2335,2335,2335,2335,1394
20230829,102800,18332510,2335,2335,2335,2335,0
20230829,102700,18332510,2335,2335,2335,2335,0
20230829,102600,18332510,2335,2335,2335,2335,1644
20230829,102500,14493770,2330,2330,2330,2330,0
20230829,102400,14493770,2330,2330,2330,2330,0
20230829,102300,14493770,2330,2330,2330,2330,223
20230829,102200,13974180,2330,2330,2330,2330,0
20230829,102100,13974180,2330,2330,2330,2330,0
20230829,102000,13974180,2330,2330,2330,2330,1000
20230829,101900,11644180,2325,2325,2325,2325,0
20230829,101800,11644180,2325,2325,2325,2325,0
20230829,101700,11644180,2325,2325,2325,2325,0
20230829,101600,11644180,2325,2325,2325,2325,0
20230829,101500,11644180,2325,2325,2325,2325,0
20230829,101400,11644180,2325,2325,2325,2325,0
20230829,101300,11644180,2325,2325,2325,2325,0
20230829,101200,11644180,2325,2325,2325,2325,219
20230829,101100,11135005,2330,2330,2330,2330,0
20230829,101000,11135005,2330,2330,2330,2330,0
20230829,100900,11135005,2330,2330,2330,2330,0
20230829,100800,11135005,2330,2330,2330,2330,0
20230829,100700,11135005,2330,2330,2330,2330,0
20230829,100600,11135005,2330,2330,2330,2330,0
20230829,100500,11135005,2330,2330,2330,2330,214
20230829,100400,10636385,2340,2340,2340,2340,0
20230829,100300,10636385,2340,2340,2340,2340,0
20230829,100200,10636385,2340,2340,2340,2340,0
20230829,100100,10636385,2340,2340,2340,2340,0
20230829,100000,10636385,2340,2340,2340,2340,0
20230829,095900,10636385,2340,2340,2340,2340,0
20230829,095800,10636385,2340,2335,2340,2335,90
20230829,095700,10425795,2325,2325,2325,2325,1
20230829,095600,10423470,2335,2335,2335,2335,0
20230829,095500,10423470,2335,2335,2335,2335,0
20230829,095400,10423470,2335,2335,2335,2335,0
20230829,095300,10423470,2335,2335,2335,2335,1
20230829,095200,10421135,2340,2340,2340,2340,0
20230829,095100,10421135,2340,2340,2340,2340,0
20230829,095000,10421135,2340,2340,2340,2340,0
20230829,094900,10421135,2340,2330,2340,2330,1000
20230829,094800,8081630,2330,2330,2330,2330,0
20230829,094700,8081630,2330,2330,2330,2330,0
20230829,094600,8081630,2330,2330,2330,2330,5
20230829,094500,8069980,2335,2335,2335,2335,0
20230829,094400,8069980,2335,2335,2335,2335,0
20230829,094300,8069980,2335,2335,2335,2335,0
20230829,094200,8069980,2335,2335,2335,2335,0
20230829,094100,8069980,2335,2335,2335,2335,0
20230829,094000,8069980,2335,2335,2335,2335,0
20230829,093900,8069980,2335,2335,2335,2335,0
20230829,093800,8069980,2335,2335,2335,2335,3
20230829,093700,8062975,2335,2335,2335,2335,0
20230829,093600,8062975,2335,2335,2335,2335,0
20230829,093500,8062975,2335,2335,2335,2335,0
20230829,093400,8062975,2335,2335,2335,2335,0
20230829,093300,8062975,2335,2335,2335,2335,0
20230829,093200,8062975,2335,2335,2335,2335,0
20230829,093100,8062975,2335,2315,2335,2315,95
20230829,093000,7842950,2315,2315,2315,2315,100
20230829,092900,7611450,2320,2320,2320,2320,0
20230829,092800,7611450,2320,2320,2320,2320,0
20230829,092700,7611450,2320,2320,2320,2320,0
20230829,092600,7611450,2320,2320,2320,2320,10
20230829,092500,7588250,2340,2340,2340,2340,0
20230829,092400,7588250,2340,2340,2340,2340,0
20230829,092300,7588250,2340,2340,2340,2340,0
20230829,092200,7588250,2340,2340,2340,2340,0
20230829,092100,7588250,2340,2330,2340,2330,636
20230829,092000,6105180,2320,2315,2320,2315,301
20230829,091900,5406910,2320,2320,2320,2320,0
20230829,091800,5406910,2320,2320,2320,2320,0
20230829,091700,5406910,2320,2320,2320,2320,0
20230829,091600,5406910,2320,2320,2320,2320,0
20230829,091500,5406910,2320,2320,2320,2320,0
20230829,091400,5406910,2320,2320,2320,2320,3
20230829,091300,5399950,2320,2320,2320,2320,3
20230829,091200,5392990,2320,2320,2320,2320,0
20230829,091100,5392990,2320,2295,2320,2295,328
20230829,091000,4639915,2295,2295,2295,2295,4
20230829,090900,4630735,2300,2300,2300,2300,3
20230829,090800,4623835,2300,2300,2300,2300,3
20230829,090700,4616935,2300,2300,2300,2300,3
20230829,090600,4610035,2300,2310,2310,2300,46
20230829,090500,4504205,2310,2310,2310,2310,33
20230829,090400,4427975,2315,2315,2315,2310,113
20230829,090300,4166430,2320,2320,2320,2320,89
20230829,090200,3959950,2330,2345,2345,2330,61
20230829,090100,3816950,2350,2290,2350,2290,1130
20230829,090000,1215050,2285,2270,2285,2270,535