KissMeData/425290/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,205500,28840850,2585,2585,2585,2585,46
20230908,205400,28840850,2585,2585,2585,2585,0
20230908,205300,28840850,2585,2585,2585,2585,0
20230908,205200,28840850,2585,2585,2585,2585,0
20230908,205100,28840850,2585,2585,2585,2585,0
20230908,205000,28840850,2585,2585,2585,2585,0
20230908,204900,28840850,2585,2585,2585,2585,0
20230908,204800,28840850,2585,2585,2585,2585,0
20230908,204700,28840850,2585,2585,2585,2585,0
20230908,204600,28840850,2585,2585,2585,2585,0
20230908,204500,28840850,2585,2585,2585,2585,0
20230908,204400,28840850,2585,2585,2585,2585,0
20230908,204300,28840850,2585,2585,2585,2585,0
20230908,204200,28840850,2585,2585,2585,2585,0
20230908,204100,28840850,2585,2585,2585,2585,0
20230908,204000,28840850,2585,2585,2585,2585,0
20230908,203900,28840850,2585,2585,2585,2585,0
20230908,203800,28840850,2585,2585,2585,2585,0
20230908,203700,28840850,2585,2585,2585,2585,0
20230908,203600,28840850,2585,2585,2585,2585,0
20230908,203500,28840850,2585,2585,2585,2585,0
20230908,203400,28840850,2585,2585,2585,2585,0
20230908,203300,28840850,2585,2585,2585,2585,0
20230908,203200,28840850,2585,2585,2585,2585,0
20230908,203100,28840850,2585,2585,2585,2585,0
20230908,203000,28840850,2585,2585,2585,2585,0
20230908,202900,28840850,2585,2585,2585,2585,0
20230908,202800,28840850,2585,2585,2585,2585,0
20230908,202700,28840850,2585,2585,2585,2585,0
20230908,202600,28840850,2585,2585,2585,2585,0
20230908,202500,28840850,2585,2585,2585,2585,46
20230908,202400,28840850,2585,2585,2585,2585,0
20230908,202300,28840850,2585,2585,2585,2585,0
20230908,202200,28840850,2585,2585,2585,2585,0
20230908,202100,28840850,2585,2585,2585,2585,0
20230908,202000,28840850,2585,2585,2585,2585,0
20230908,201900,28840850,2585,2585,2585,2585,0
20230908,201800,28840850,2585,2585,2585,2585,0
20230908,201700,28840850,2585,2585,2585,2585,0
20230908,201600,28840850,2585,2585,2585,2585,0
20230908,201500,28840850,2585,2585,2585,2585,0
20230908,201400,28840850,2585,2585,2585,2585,0
20230908,201300,28840850,2585,2585,2585,2585,0
20230908,201200,28840850,2585,2585,2585,2585,0
20230908,201100,28840850,2585,2585,2585,2585,0
20230908,201000,28840850,2585,2585,2585,2585,0
20230908,200900,28840850,2585,2585,2585,2585,0
20230908,200800,28840850,2585,2585,2585,2585,0
20230908,200700,28840850,2585,2585,2585,2585,0
20230908,200600,28840850,2585,2585,2585,2585,0
20230908,200500,28840850,2585,2585,2585,2585,0
20230908,200400,28840850,2585,2585,2585,2585,0
20230908,200300,28840850,2585,2585,2585,2585,0
20230908,200200,28840850,2585,2585,2585,2585,0
20230908,200100,28840850,2585,2585,2585,2585,0
20230908,200000,28840850,2585,2585,2585,2585,0
20230908,195900,28840850,2585,2585,2585,2585,0
20230908,195800,28840850,2585,2585,2585,2585,0
20230908,195700,28840850,2585,2585,2585,2585,0
20230908,195600,28840850,2585,2585,2585,2585,0
20230908,195500,28840850,2585,2585,2585,2585,46
20230908,195400,28840850,2585,2585,2585,2585,0
20230908,195300,28840850,2585,2585,2585,2585,0
20230908,195200,28840850,2585,2585,2585,2585,0
20230908,195100,28840850,2585,2585,2585,2585,0
20230908,195000,28840850,2585,2585,2585,2585,0
20230908,194900,28840850,2585,2585,2585,2585,0
20230908,194800,28840850,2585,2585,2585,2585,0
20230908,194700,28840850,2585,2585,2585,2585,0
20230908,194600,28840850,2585,2585,2585,2585,0
20230908,194500,28840850,2585,2585,2585,2585,0
20230908,194400,28840850,2585,2585,2585,2585,0
20230908,194300,28840850,2585,2585,2585,2585,0
20230908,194200,28840850,2585,2585,2585,2585,0
20230908,194100,28840850,2585,2585,2585,2585,0
20230908,194000,28840850,2585,2585,2585,2585,0
20230908,193900,28840850,2585,2585,2585,2585,0
20230908,193800,28840850,2585,2585,2585,2585,0
20230908,193700,28840850,2585,2585,2585,2585,0
20230908,193600,28840850,2585,2585,2585,2585,0
20230908,193500,28840850,2585,2585,2585,2585,0
20230908,193400,28840850,2585,2585,2585,2585,0
20230908,193300,28840850,2585,2585,2585,2585,0
20230908,193200,28840850,2585,2585,2585,2585,0
20230908,193100,28840850,2585,2585,2585,2585,0
20230908,193000,28840850,2585,2585,2585,2585,0
20230908,192900,28840850,2585,2585,2585,2585,0
20230908,192800,28840850,2585,2585,2585,2585,0
20230908,192700,28840850,2585,2585,2585,2585,0
20230908,192600,28840850,2585,2585,2585,2585,0
20230908,192500,28840850,2585,2585,2585,2585,46
20230908,192400,28840850,2585,2585,2585,2585,0
20230908,192300,28840850,2585,2585,2585,2585,0
20230908,192200,28840850,2585,2585,2585,2585,0
20230908,192100,28840850,2585,2585,2585,2585,0
20230908,192000,28840850,2585,2585,2585,2585,0
20230908,191900,28840850,2585,2585,2585,2585,0
20230908,191800,28840850,2585,2585,2585,2585,0
20230908,191700,28840850,2585,2585,2585,2585,0
20230908,191600,28840850,2585,2585,2585,2585,0
20230908,191500,28840850,2585,2585,2585,2585,0
20230908,191400,28840850,2585,2585,2585,2585,0
20230908,191300,28840850,2585,2585,2585,2585,0
20230908,191200,28840850,2585,2585,2585,2585,0
20230908,191100,28840850,2585,2585,2585,2585,0
20230908,191000,28840850,2585,2585,2585,2585,0
20230908,190900,28840850,2585,2585,2585,2585,0
20230908,190800,28840850,2585,2585,2585,2585,0
20230908,190700,28840850,2585,2585,2585,2585,0
20230908,190600,28840850,2585,2585,2585,2585,0
20230908,190500,28840850,2585,2585,2585,2585,0
20230908,190400,28840850,2585,2585,2585,2585,0
20230908,190300,28840850,2585,2585,2585,2585,0
20230908,190200,28840850,2585,2585,2585,2585,0
20230908,190100,28840850,2585,2585,2585,2585,0
20230908,190000,28840850,2585,2585,2585,2585,0
20230908,185900,28840850,2585,2585,2585,2585,0
20230908,185800,28840850,2585,2585,2585,2585,0
20230908,185700,28840850,2585,2585,2585,2585,0
20230908,185600,28840850,2585,2585,2585,2585,0
20230908,185500,28840850,2585,2585,2585,2585,46
20230908,185400,28840850,2585,2585,2585,2585,0
20230908,185300,28840850,2585,2585,2585,2585,0
20230908,185200,28840850,2585,2585,2585,2585,0
20230908,185100,28840850,2585,2585,2585,2585,0
20230908,185000,28840850,2585,2585,2585,2585,0
20230908,184900,28840850,2585,2585,2585,2585,0
20230908,184800,28840850,2585,2585,2585,2585,0
20230908,184700,28840850,2585,2585,2585,2585,0
20230908,184600,28840850,2585,2585,2585,2585,0
20230908,184500,28840850,2585,2585,2585,2585,0
20230908,184400,28840850,2585,2585,2585,2585,0
20230908,184300,28840850,2585,2585,2585,2585,0
20230908,184200,28840850,2585,2585,2585,2585,0
20230908,184100,28840850,2585,2585,2585,2585,0
20230908,184000,28840850,2585,2585,2585,2585,0
20230908,183900,28840850,2585,2585,2585,2585,0
20230908,183800,28840850,2585,2585,2585,2585,0
20230908,183700,28840850,2585,2585,2585,2585,0
20230908,183600,28840850,2585,2585,2585,2585,0
20230908,183500,28840850,2585,2585,2585,2585,0
20230908,183400,28840850,2585,2585,2585,2585,0
20230908,183300,28840850,2585,2585,2585,2585,0
20230908,183200,28840850,2585,2585,2585,2585,0
20230908,183100,28840850,2585,2585,2585,2585,0
20230908,183000,28840850,2585,2585,2585,2585,0
20230908,182900,28840850,2585,2585,2585,2585,0
20230908,182800,28840850,2585,2585,2585,2585,0
20230908,182700,28840850,2585,2585,2585,2585,0
20230908,182600,28840850,2585,2585,2585,2585,0
20230908,182500,28840850,2585,2585,2585,2585,46
20230908,182400,28840850,2585,2585,2585,2585,0
20230908,182300,28840850,2585,2585,2585,2585,0
20230908,182200,28840850,2585,2585,2585,2585,0
20230908,182100,28840850,2585,2585,2585,2585,0
20230908,182000,28840850,2585,2585,2585,2585,0
20230908,181900,28840850,2585,2585,2585,2585,0
20230908,181800,28840850,2585,2585,2585,2585,0
20230908,181700,28840850,2585,2585,2585,2585,0
20230908,181600,28840850,2585,2585,2585,2585,0
20230908,181500,28840850,2585,2585,2585,2585,0
20230908,181400,28840850,2585,2585,2585,2585,0
20230908,181300,28840850,2585,2585,2585,2585,0
20230908,181200,28840850,2585,2585,2585,2585,0
20230908,181100,28840850,2585,2585,2585,2585,0
20230908,181000,28840850,2585,2585,2585,2585,0
20230908,180900,28840850,2585,2585,2585,2585,0
20230908,180800,28840850,2585,2585,2585,2585,0
20230908,180700,28840850,2585,2585,2585,2585,0
20230908,180600,28840850,2585,2585,2585,2585,0
20230908,180500,28840850,2585,2585,2585,2585,0
20230908,180400,28840850,2585,2585,2585,2585,0
20230908,180300,28840850,2585,2585,2585,2585,0
20230908,180200,28840850,2585,2585,2585,2585,0
20230908,180100,28840850,2585,2585,2585,2585,0
20230908,180000,28840850,2585,2585,2585,2585,0
20230908,175900,28840850,2585,2585,2585,2585,0
20230908,175800,28840850,2585,2585,2585,2585,0
20230908,175700,28840850,2585,2585,2585,2585,0
20230908,175600,28840850,2585,2585,2585,2585,0
20230908,175500,28840850,2585,2585,2585,2585,46
20230908,175400,28840850,2585,2585,2585,2585,0
20230908,175300,28840850,2585,2585,2585,2585,0
20230908,175200,28840850,2585,2585,2585,2585,0
20230908,175100,28840850,2585,2585,2585,2585,0
20230908,175000,28840850,2585,2585,2585,2585,0
20230908,174900,28840850,2585,2585,2585,2585,0
20230908,174800,28840850,2585,2585,2585,2585,0
20230908,174700,28840850,2585,2585,2585,2585,0
20230908,174600,28840850,2585,2585,2585,2585,0
20230908,174500,28840850,2585,2585,2585,2585,0
20230908,174400,28840850,2585,2585,2585,2585,0
20230908,174300,28840850,2585,2585,2585,2585,0
20230908,174200,28840850,2585,2585,2585,2585,0
20230908,174100,28840850,2585,2585,2585,2585,0
20230908,174000,28840850,2585,2585,2585,2585,0
20230908,173900,28840850,2585,2585,2585,2585,0
20230908,173800,28840850,2585,2585,2585,2585,0
20230908,173700,28840850,2585,2585,2585,2585,0
20230908,173600,28840850,2585,2585,2585,2585,0
20230908,173500,28840850,2585,2585,2585,2585,0
20230908,173400,28840850,2585,2585,2585,2585,0
20230908,173300,28840850,2585,2585,2585,2585,0
20230908,173200,28840850,2585,2585,2585,2585,0
20230908,173100,28840850,2585,2585,2585,2585,0
20230908,173000,28840850,2585,2585,2585,2585,0
20230908,172900,28840850,2585,2585,2585,2585,0
20230908,172800,28840850,2585,2585,2585,2585,0
20230908,172700,28840850,2585,2585,2585,2585,0
20230908,172600,28840850,2585,2585,2585,2585,0
20230908,172500,28840850,2585,2585,2585,2585,46
20230908,172400,28840850,2585,2585,2585,2585,0
20230908,172300,28840850,2585,2585,2585,2585,0
20230908,172200,28840850,2585,2585,2585,2585,0
20230908,172100,28840850,2585,2585,2585,2585,0
20230908,172000,28840850,2585,2585,2585,2585,0
20230908,171900,28840850,2585,2585,2585,2585,0
20230908,171800,28840850,2585,2585,2585,2585,0
20230908,171700,28840850,2585,2585,2585,2585,0
20230908,171600,28840850,2585,2585,2585,2585,0
20230908,171500,28840850,2585,2585,2585,2585,0
20230908,171400,28840850,2585,2585,2585,2585,0
20230908,171300,28840850,2585,2585,2585,2585,0
20230908,171200,28840850,2585,2585,2585,2585,0
20230908,171100,28840850,2585,2585,2585,2585,0
20230908,171000,28840850,2585,2585,2585,2585,0
20230908,170900,28840850,2585,2585,2585,2585,0
20230908,170800,28840850,2585,2585,2585,2585,0
20230908,170700,28840850,2585,2585,2585,2585,0
20230908,170600,28840850,2585,2585,2585,2585,0
20230908,170500,28840850,2585,2585,2585,2585,0
20230908,170400,28840850,2585,2585,2585,2585,0
20230908,170300,28840850,2585,2585,2585,2585,0
20230908,170200,28840850,2585,2585,2585,2585,0
20230908,170100,28840850,2585,2585,2585,2585,0
20230908,170000,28840850,2585,2585,2585,2585,0
20230908,165900,28840850,2585,2585,2585,2585,0
20230908,165800,28840850,2585,2585,2585,2585,0
20230908,165700,28840850,2585,2585,2585,2585,0
20230908,165600,28840850,2585,2585,2585,2585,0
20230908,165500,28840850,2585,2585,2585,2585,46
20230908,165400,28840850,2585,2585,2585,2585,0
20230908,165300,28840850,2585,2585,2585,2585,0
20230908,165200,28840850,2585,2585,2585,2585,0
20230908,165100,28840850,2585,2585,2585,2585,0
20230908,165000,28840850,2585,2585,2585,2585,0
20230908,164900,28840850,2585,2585,2585,2585,0
20230908,164800,28840850,2585,2585,2585,2585,0
20230908,164700,28840850,2585,2585,2585,2585,0
20230908,164600,28840850,2585,2585,2585,2585,0
20230908,164500,28840850,2585,2585,2585,2585,0
20230908,164400,28840850,2585,2585,2585,2585,0
20230908,164300,28840850,2585,2585,2585,2585,0
20230908,164200,28840850,2585,2585,2585,2585,0
20230908,164100,28840850,2585,2585,2585,2585,0
20230908,164000,28840850,2585,2585,2585,2585,0
20230908,163900,28840850,2585,2585,2585,2585,0
20230908,163800,28840850,2585,2585,2585,2585,0
20230908,163700,28840850,2585,2585,2585,2585,0
20230908,163600,28840850,2585,2585,2585,2585,0
20230908,163500,28840850,2585,2585,2585,2585,0
20230908,163400,28840850,2585,2585,2585,2585,0
20230908,163300,28840850,2585,2585,2585,2585,0
20230908,163200,28840850,2585,2585,2585,2585,0
20230908,163100,28840850,2585,2585,2585,2585,0
20230908,163000,28840850,2585,2585,2585,2585,0
20230908,162900,28840850,2585,2585,2585,2585,0
20230908,162800,28840850,2585,2585,2585,2585,0
20230908,162700,28840850,2585,2585,2585,2585,0
20230908,162600,28840850,2585,2585,2585,2585,0
20230908,162500,28840850,2585,2585,2585,2585,46
20230908,162400,28840850,2585,2585,2585,2585,0
20230908,162300,28840850,2585,2585,2585,2585,0
20230908,162200,28840850,2585,2585,2585,2585,0
20230908,162100,28840850,2585,2585,2585,2585,0
20230908,162000,28840850,2585,2585,2585,2585,0
20230908,161900,28840850,2585,2585,2585,2585,0
20230908,161800,28840850,2585,2585,2585,2585,0
20230908,161700,28840850,2585,2585,2585,2585,0
20230908,161600,28840850,2585,2585,2585,2585,0
20230908,161500,28840850,2585,2585,2585,2585,0
20230908,161400,28840850,2585,2585,2585,2585,0
20230908,161300,28840850,2585,2585,2585,2585,0
20230908,161200,28840850,2585,2585,2585,2585,0
20230908,161100,28840850,2585,2585,2585,2585,0
20230908,161000,28840850,2585,2585,2585,2585,0
20230908,160900,28840850,2585,2585,2585,2585,0
20230908,160800,28840850,2585,2585,2585,2585,0
20230908,160700,28840850,2585,2585,2585,2585,0
20230908,160600,28840850,2585,2585,2585,2585,0
20230908,160500,28840850,2585,2585,2585,2585,0
20230908,160400,28840850,2585,2585,2585,2585,0
20230908,160300,28840850,2585,2585,2585,2585,0
20230908,160200,28840850,2585,2585,2585,2585,0
20230908,160100,28840850,2585,2585,2585,2585,0
20230908,160000,28840850,2585,2585,2585,2585,0
20230908,155900,28840850,2585,2585,2585,2585,0
20230908,155800,28840850,2585,2585,2585,2585,0
20230908,155700,28840850,2585,2585,2585,2585,0
20230908,155600,28840850,2585,2585,2585,2585,0
20230908,155500,28840850,2585,2585,2585,2585,46
20230908,155400,28840850,2585,2585,2585,2585,0
20230908,155300,28840850,2585,2585,2585,2585,0
20230908,155200,28840850,2585,2585,2585,2585,0
20230908,155100,28840850,2585,2585,2585,2585,0
20230908,155000,28840850,2585,2585,2585,2585,0
20230908,154900,28840850,2585,2585,2585,2585,0
20230908,154800,28840850,2585,2585,2585,2585,0
20230908,154700,28840850,2585,2585,2585,2585,0
20230908,154600,28840850,2585,2585,2585,2585,0
20230908,154500,28840850,2585,2585,2585,2585,0
20230908,154400,28840850,2585,2585,2585,2585,0
20230908,154300,28840850,2585,2585,2585,2585,0
20230908,154200,28840850,2585,2585,2585,2585,0
20230908,154100,28840850,2585,2585,2585,2585,0
20230908,154000,28840850,2585,2585,2585,2585,0
20230908,153900,28840850,2585,2585,2585,2585,0
20230908,153800,28840850,2585,2585,2585,2585,0
20230908,153700,28840850,2585,2585,2585,2585,0
20230908,153600,28840850,2585,2585,2585,2585,0
20230908,153500,28840850,2585,2585,2585,2585,0
20230908,153400,28840850,2585,2585,2585,2585,0
20230908,153300,28840850,2585,2585,2585,2585,0
20230908,153200,28840850,2585,2585,2585,2585,0
20230908,153100,28840850,2585,2585,2585,2585,0
20230908,153000,28840850,2585,2585,2585,2585,46
20230908,152900,28721940,2580,2580,2580,2580,0
20230908,152800,28721940,2580,2580,2580,2580,0
20230908,152700,28721940,2580,2580,2580,2580,0
20230908,152600,28721940,2580,2580,2580,2580,0
20230908,152500,28721940,2580,2580,2580,2580,0
20230908,152400,28721940,2580,2580,2580,2580,0
20230908,152300,28721940,2580,2580,2580,2580,0
20230908,152200,28721940,2580,2580,2580,2580,0
20230908,152100,28721940,2580,2580,2580,2580,0
20230908,152000,28721940,2580,2580,2580,2580,0
20230908,151900,28721940,2580,2580,2580,2580,20
20230908,151800,28670340,2585,2585,2585,2585,1
20230908,151700,28667755,2580,2580,2580,2580,0
20230908,151600,28667755,2580,2580,2580,2580,110
20230908,151500,28383955,2580,2580,2580,2580,0
20230908,151400,28383955,2580,2580,2580,2580,0
20230908,151300,28383955,2580,2580,2580,2580,0
20230908,151200,28383955,2580,2580,2580,2580,0
20230908,151100,28383955,2580,2580,2580,2580,5
20230908,151000,28371055,2580,2580,2580,2580,0
20230908,150900,28371055,2580,2580,2580,2580,0
20230908,150800,28371055,2580,2580,2580,2580,0
20230908,150700,28371055,2580,2580,2580,2580,0
20230908,150600,28371055,2580,2580,2580,2580,0
20230908,150500,28371055,2580,2580,2580,2580,0
20230908,150400,28371055,2580,2580,2580,2580,0
20230908,150300,28371055,2580,2580,2580,2580,0
20230908,150200,28371055,2580,2580,2580,2580,0
20230908,150100,28371055,2580,2580,2580,2580,0
20230908,150000,28371055,2580,2580,2580,2580,0
20230908,145900,28371055,2580,2580,2580,2580,0
20230908,145800,28371055,2580,2580,2580,2580,0
20230908,145700,28371055,2580,2580,2580,2580,0
20230908,145600,28371055,2580,2580,2580,2580,0
20230908,145500,28371055,2580,2580,2580,2580,0
20230908,145400,28371055,2580,2580,2580,2580,0
20230908,145300,28371055,2580,2580,2580,2580,0
20230908,145200,28371055,2580,2580,2580,2580,0
20230908,145100,28371055,2580,2580,2580,2580,0
20230908,145000,28371055,2580,2580,2580,2580,0
20230908,144900,28371055,2580,2580,2580,2580,0
20230908,144800,28371055,2580,2580,2580,2580,0
20230908,144700,28371055,2580,2580,2580,2580,0
20230908,144600,28371055,2580,2580,2580,2580,2
20230908,144500,28365895,2575,2575,2575,2575,0
20230908,144400,28365895,2575,2575,2575,2575,476
20230908,144300,27140195,2575,2575,2575,2575,0
20230908,144200,27140195,2575,2575,2575,2575,5
20230908,144100,27127320,2575,2575,2575,2575,3
20230908,144000,27119595,2570,2570,2570,2570,0
20230908,143900,27119595,2570,2570,2570,2570,0
20230908,143800,27119595,2570,2570,2570,2570,0
20230908,143700,27119595,2570,2570,2570,2570,401
20230908,143600,26089025,2560,2560,2560,2560,0
20230908,143500,26089025,2560,2560,2560,2560,0
20230908,143400,26089025,2560,2560,2560,2560,0
20230908,143300,26089025,2560,2560,2560,2560,0
20230908,143200,26089025,2560,2560,2560,2560,0
20230908,143100,26089025,2560,2560,2560,2560,0
20230908,143000,26089025,2560,2560,2560,2560,0
20230908,142900,26089025,2560,2560,2560,2560,0
20230908,142800,26089025,2560,2560,2560,2560,0
20230908,142700,26089025,2560,2560,2560,2560,0
20230908,142600,26089025,2560,2560,2560,2560,0
20230908,142500,26089025,2560,2560,2560,2560,0
20230908,142400,26089025,2560,2560,2560,2560,0
20230908,142300,26089025,2560,2560,2560,2560,0
20230908,142200,26089025,2560,2560,2560,2560,0
20230908,142100,26089025,2560,2560,2560,2560,0
20230908,142000,26089025,2560,2560,2560,2560,0
20230908,141900,26089025,2560,2560,2560,2560,92
20230908,141800,25853505,2560,2560,2560,2560,0
20230908,141700,25853505,2560,2560,2560,2560,0
20230908,141600,25853505,2560,2560,2560,2560,0
20230908,141500,25853505,2560,2560,2560,2560,0
20230908,141400,25853505,2560,2560,2560,2560,0
20230908,141300,25853505,2560,2560,2560,2560,0
20230908,141200,25853505,2560,2560,2560,2560,0
20230908,141100,25853505,2560,2560,2560,2560,0
20230908,141000,25853505,2560,2560,2560,2560,0
20230908,140900,25853505,2560,2560,2560,2560,0
20230908,140800,25853505,2560,2560,2560,2560,0
20230908,140700,25853505,2560,2560,2560,2560,0
20230908,140600,25853505,2560,2560,2560,2560,0
20230908,140500,25853505,2560,2560,2560,2560,0
20230908,140400,25853505,2560,2560,2560,2560,0
20230908,140300,25853505,2560,2560,2560,2560,0
20230908,140200,25853505,2560,2560,2560,2560,0
20230908,140100,25853505,2560,2560,2560,2560,0
20230908,140000,25853505,2560,2560,2560,2560,0
20230908,135900,25853505,2560,2560,2560,2560,0
20230908,135800,25853505,2560,2560,2560,2560,0
20230908,135700,25853505,2560,2560,2560,2560,0
20230908,135600,25853505,2560,2560,2560,2560,0
20230908,135500,25853505,2560,2560,2560,2560,0
20230908,135400,25853505,2560,2560,2560,2560,0
20230908,135300,25853505,2560,2560,2560,2560,1
20230908,135200,25850945,2545,2555,2555,2545,348
20230908,135100,24964220,2560,2560,2560,2560,0
20230908,135000,24964220,2560,2560,2560,2560,7
20230908,134900,24946300,2575,2575,2575,2575,0
20230908,134800,24946300,2575,2575,2575,2575,0
20230908,134700,24946300,2575,2575,2575,2575,0
20230908,134600,24946300,2575,2575,2575,2575,0
20230908,134500,24946300,2575,2575,2575,2575,0
20230908,134400,24946300,2575,2575,2575,2575,0
20230908,134300,24946300,2575,2575,2575,2575,0
20230908,134200,24946300,2575,2575,2575,2575,0
20230908,134100,24946300,2575,2575,2575,2575,0
20230908,134000,24946300,2575,2575,2575,2575,0
20230908,133900,24946300,2575,2575,2575,2575,0
20230908,133800,24946300,2575,2575,2575,2575,0
20230908,133700,24946300,2575,2575,2575,2575,0
20230908,133600,24946300,2575,2575,2575,2575,0
20230908,133500,24946300,2575,2575,2575,2575,0
20230908,133400,24946300,2575,2575,2575,2575,0
20230908,133300,24946300,2575,2575,2575,2575,0
20230908,133200,24946300,2575,2575,2575,2575,0
20230908,133100,24946300,2575,2575,2575,2575,0
20230908,133000,24946300,2575,2575,2575,2575,0
20230908,132900,24946300,2575,2575,2575,2575,0
20230908,132800,24946300,2575,2575,2575,2575,0
20230908,132700,24946300,2575,2575,2575,2575,0
20230908,132600,24946300,2575,2575,2575,2575,0
20230908,132500,24946300,2575,2575,2575,2575,0
20230908,132400,24946300,2575,2575,2575,2575,0
20230908,132300,24946300,2575,2575,2575,2575,0
20230908,132200,24946300,2575,2575,2575,2575,0
20230908,132100,24946300,2575,2575,2575,2575,0
20230908,132000,24946300,2575,2575,2575,2575,0
20230908,131900,24946300,2575,2575,2575,2575,0
20230908,131800,24946300,2575,2575,2575,2575,0
20230908,131700,24946300,2575,2575,2575,2575,0
20230908,131600,24946300,2575,2575,2575,2575,0
20230908,131500,24946300,2575,2575,2575,2575,0
20230908,131400,24946300,2575,2575,2575,2575,0
20230908,131300,24946300,2575,2575,2575,2575,0
20230908,131200,24946300,2575,2575,2575,2575,0
20230908,131100,24946300,2575,2575,2575,2575,1
20230908,131000,24943725,2555,2555,2555,2555,0
20230908,130900,24943725,2555,2555,2555,2555,0
20230908,130800,24943725,2555,2555,2555,2555,0
20230908,130700,24943725,2555,2555,2555,2555,334
20230908,130600,24090355,2555,2555,2555,2555,14
20230908,130500,24054585,2555,2555,2555,2555,200
20230908,130400,23543585,2555,2555,2555,2555,50
20230908,130300,23415835,2555,2555,2555,2555,66
20230908,130200,23247205,2570,2570,2570,2570,0
20230908,130100,23247205,2570,2570,2570,2570,0
20230908,130000,23247205,2570,2570,2570,2570,0
20230908,125900,23247205,2570,2570,2570,2570,2
20230908,125800,23242065,2575,2575,2575,2575,0
20230908,125700,23242065,2575,2575,2575,2575,0
20230908,125600,23242065,2575,2575,2575,2575,0
20230908,125500,23242065,2575,2575,2575,2575,0
20230908,125400,23242065,2575,2575,2575,2575,0
20230908,125300,23242065,2575,2575,2575,2575,7
20230908,125200,23224040,2575,2575,2575,2575,1
20230908,125100,23221465,2580,2580,2580,2580,100
20230908,125000,22963465,2580,2580,2580,2580,0
20230908,124900,22963465,2580,2580,2580,2580,0
20230908,124800,22963465,2580,2580,2580,2580,0
20230908,124700,22963465,2580,2580,2580,2580,0
20230908,124600,22963465,2580,2580,2580,2580,0
20230908,124500,22963465,2580,2580,2580,2580,0
20230908,124400,22963465,2580,2580,2580,2580,0
20230908,124300,22963465,2580,2580,2580,2580,9
20230908,124200,22940245,2575,2575,2575,2575,0
20230908,124100,22940245,2575,2575,2575,2575,0
20230908,124000,22940245,2575,2575,2575,2575,0
20230908,123900,22940245,2575,2575,2575,2575,0
20230908,123800,22940245,2575,2575,2575,2575,0
20230908,123700,22940245,2575,2575,2575,2575,0
20230908,123600,22940245,2575,2575,2575,2575,0
20230908,123500,22940245,2575,2575,2575,2575,0
20230908,123400,22940245,2575,2575,2575,2575,0
20230908,123300,22940245,2575,2575,2575,2575,0
20230908,123200,22940245,2575,2575,2575,2575,0
20230908,123100,22940245,2575,2575,2575,2575,5
20230908,123000,22927370,2575,2575,2575,2575,5
20230908,122900,22914495,2575,2575,2575,2575,0
20230908,122800,22914495,2575,2575,2575,2575,0
20230908,122700,22914495,2575,2575,2575,2575,0
20230908,122600,22914495,2575,2575,2575,2575,0
20230908,122500,22914495,2575,2575,2575,2575,0
20230908,122400,22914495,2575,2575,2575,2575,0
20230908,122300,22914495,2575,2575,2575,2575,0
20230908,122200,22914495,2575,2575,2575,2575,0
20230908,122100,22914495,2575,2575,2575,2575,1
20230908,122000,22911920,2575,2575,2575,2575,0
20230908,121900,22911920,2575,2575,2575,2575,0
20230908,121800,22911920,2575,2575,2575,2575,0
20230908,121700,22911920,2575,2575,2575,2575,0
20230908,121600,22911920,2575,2575,2575,2575,0
20230908,121500,22911920,2575,2575,2575,2575,0
20230908,121400,22911920,2575,2575,2575,2575,0
20230908,121300,22911920,2575,2575,2575,2575,0
20230908,121200,22911920,2575,2575,2575,2575,0
20230908,121100,22911920,2575,2575,2575,2575,0
20230908,121000,22911920,2575,2575,2575,2575,0
20230908,120900,22911920,2575,2575,2575,2575,0
20230908,120800,22911920,2575,2575,2575,2575,0
20230908,120700,22911920,2575,2575,2575,2575,0
20230908,120600,22911920,2575,2575,2575,2575,0
20230908,120500,22911920,2575,2575,2575,2575,0
20230908,120400,22911920,2575,2575,2575,2575,0
20230908,120300,22911920,2575,2575,2575,2575,0
20230908,120200,22911920,2575,2575,2575,2575,0
20230908,120100,22911920,2575,2575,2575,2575,0
20230908,120000,22911920,2575,2575,2575,2575,0
20230908,115900,22911920,2575,2575,2575,2575,0
20230908,115800,22911920,2575,2575,2575,2575,0
20230908,115700,22911920,2575,2580,2580,2575,80
20230908,115600,22705915,2575,2575,2575,2575,0
20230908,115500,22705915,2575,2575,2575,2575,81
20230908,115400,22497340,2575,2575,2575,2575,40
20230908,115300,22394340,2575,2575,2575,2575,0
20230908,115200,22394340,2575,2575,2575,2575,0
20230908,115100,22394340,2575,2575,2575,2575,0
20230908,115000,22394340,2575,2575,2575,2575,0
20230908,114900,22394340,2575,2575,2575,2575,0
20230908,114800,22394340,2575,2575,2575,2575,0
20230908,114700,22394340,2575,2575,2575,2575,0
20230908,114600,22394340,2575,2575,2575,2575,0
20230908,114500,22394340,2575,2575,2575,2575,6
20230908,114400,22378890,2575,2575,2575,2575,0
20230908,114300,22378890,2575,2575,2575,2575,0
20230908,114200,22378890,2575,2575,2575,2575,0
20230908,114100,22378890,2575,2575,2575,2575,0
20230908,114000,22378890,2575,2575,2575,2575,0
20230908,113900,22378890,2575,2575,2575,2575,0
20230908,113800,22378890,2575,2575,2575,2575,0
20230908,113700,22378890,2575,2575,2575,2575,0
20230908,113600,22378890,2575,2575,2575,2575,0
20230908,113500,22378890,2575,2575,2575,2575,0
20230908,113400,22378890,2575,2575,2575,2575,0
20230908,113300,22378890,2575,2575,2575,2575,0
20230908,113200,22378890,2575,2575,2575,2575,0
20230908,113100,22378890,2575,2575,2575,2575,1
20230908,113000,22376315,2570,2570,2570,2570,0
20230908,112900,22376315,2570,2570,2570,2570,0
20230908,112800,22376315,2570,2570,2570,2570,0
20230908,112700,22376315,2570,2570,2570,2570,0
20230908,112600,22376315,2570,2570,2570,2570,0
20230908,112500,22376315,2570,2570,2570,2570,0
20230908,112400,22376315,2570,2570,2570,2570,0
20230908,112300,22376315,2570,2570,2570,2570,20
20230908,112200,22324915,2575,2575,2575,2575,0
20230908,112100,22324915,2575,2575,2575,2575,0
20230908,112000,22324915,2575,2575,2575,2575,0
20230908,111900,22324915,2575,2575,2575,2575,0
20230908,111800,22324915,2575,2575,2575,2575,0
20230908,111700,22324915,2575,2575,2575,2575,0
20230908,111600,22324915,2575,2575,2575,2575,0
20230908,111500,22324915,2575,2575,2575,2575,0
20230908,111400,22324915,2575,2575,2575,2575,0
20230908,111300,22324915,2575,2575,2575,2575,0
20230908,111200,22324915,2575,2575,2575,2575,0
20230908,111100,22324915,2575,2575,2575,2575,1
20230908,111000,22322340,2550,2550,2550,2550,0
20230908,110900,22322340,2550,2550,2550,2550,0
20230908,110800,22322340,2550,2550,2550,2550,0
20230908,110700,22322340,2550,2550,2550,2550,0
20230908,110600,22322340,2550,2550,2550,2550,0
20230908,110500,22322340,2550,2550,2550,2550,80
20230908,110400,22118340,2550,2550,2550,2550,0
20230908,110300,22118340,2550,2550,2550,2550,0
20230908,110200,22118340,2550,2550,2550,2550,0
20230908,110100,22118340,2550,2550,2550,2550,0
20230908,110000,22118340,2550,2550,2550,2550,0
20230908,105900,22118340,2550,2550,2550,2550,10
20230908,105800,22092840,2545,2545,2545,2545,0
20230908,105700,22092840,2545,2545,2545,2545,0
20230908,105600,22092840,2545,2545,2545,2545,0
20230908,105500,22092840,2545,2545,2545,2545,0
20230908,105400,22092840,2545,2545,2545,2545,0
20230908,105300,22092840,2545,2545,2545,2545,0
20230908,105200,22092840,2545,2545,2545,2545,239
20230908,105100,21484585,2555,2555,2555,2555,0
20230908,105000,21484585,2555,2555,2555,2555,27
20230908,104900,21415600,2575,2575,2575,2575,0
20230908,104800,21415600,2575,2575,2575,2575,0
20230908,104700,21415600,2575,2575,2575,2575,0
20230908,104600,21415600,2575,2575,2575,2575,0
20230908,104500,21415600,2575,2575,2575,2575,0
20230908,104400,21415600,2575,2575,2575,2575,0
20230908,104300,21415600,2575,2575,2575,2575,0
20230908,104200,21415600,2575,2575,2575,2575,1
20230908,104100,21413025,2570,2570,2570,2570,0
20230908,104000,21413025,2570,2570,2570,2570,0
20230908,103900,21413025,2570,2570,2570,2570,0
20230908,103800,21413025,2570,2570,2570,2570,0
20230908,103700,21413025,2570,2570,2570,2570,0
20230908,103600,21413025,2570,2570,2570,2570,0
20230908,103500,21413025,2570,2570,2570,2570,0
20230908,103400,21413025,2570,2570,2570,2570,0
20230908,103300,21413025,2570,2570,2570,2570,10
20230908,103200,21387325,2580,2580,2580,2580,0
20230908,103100,21387325,2580,2580,2580,2580,0
20230908,103000,21387325,2580,2580,2580,2580,1
20230908,102900,21384745,2560,2560,2560,2560,0
20230908,102800,21384745,2560,2560,2560,2560,0
20230908,102700,21384745,2560,2560,2560,2560,0
20230908,102600,21384745,2560,2560,2560,2560,0
20230908,102500,21384745,2560,2560,2560,2560,0
20230908,102400,21384745,2560,2560,2560,2560,0
20230908,102300,21384745,2560,2560,2560,2560,100
20230908,102200,21128745,2540,2550,2550,2540,200
20230908,102100,20619805,2550,2550,2550,2550,0
20230908,102000,20619805,2550,2550,2550,2550,6
20230908,101900,20604505,2560,2560,2560,2560,20
20230908,101800,20553305,2560,2560,2560,2560,0
20230908,101700,20553305,2560,2560,2560,2560,0
20230908,101600,20553305,2560,2560,2560,2560,369
20230908,101500,19608665,2560,2550,2560,2550,600
20230908,101400,18074275,2550,2550,2550,2550,1
20230908,101300,18071725,2535,2535,2535,2535,0
20230908,101200,18071725,2535,2535,2535,2535,0
20230908,101100,18071725,2535,2540,2540,2535,40
20230908,101000,17970300,2540,2540,2540,2540,0
20230908,100900,17970300,2540,2540,2540,2540,0
20230908,100800,17970300,2540,2540,2540,2540,0
20230908,100700,17970300,2540,2540,2540,2540,149
20230908,100600,17591840,2535,2535,2535,2535,0
20230908,100500,17591840,2535,2535,2535,2535,0
20230908,100400,17591840,2535,2535,2535,2535,0
20230908,100300,17591840,2535,2535,2535,2535,0
20230908,100200,17591840,2535,2535,2535,2535,0
20230908,100100,17591840,2535,2535,2535,2535,0
20230908,100000,17591840,2535,2535,2535,2535,0
20230908,095900,17591840,2535,2535,2535,2535,0
20230908,095800,17591840,2535,2535,2535,2535,0
20230908,095700,17591840,2535,2535,2535,2535,80
20230908,095600,17389040,2540,2540,2540,2540,100
20230908,095500,17135040,2540,2540,2540,2540,1
20230908,095400,17132500,2535,2535,2535,2535,430
20230908,095300,16042450,2540,2540,2540,2540,250
20230908,095200,15407450,2540,2540,2540,2540,1
20230908,095100,15404910,2540,2550,2550,2540,395
20230908,095000,14400390,2560,2560,2560,2560,0
20230908,094900,14400390,2560,2560,2560,2560,0
20230908,094800,14400390,2560,2550,2560,2550,159
20230908,094700,13994900,2550,2550,2550,2550,20
20230908,094600,13943900,2550,2550,2550,2550,30
20230908,094500,13867400,2550,2550,2550,2550,1
20230908,094400,13864850,2540,2550,2550,2540,151
20230908,094300,13480785,2550,2555,2555,2550,94
20230908,094200,13240835,2560,2560,2560,2560,20
20230908,094100,13189635,2560,2560,2560,2560,30
20230908,094000,13112835,2565,2565,2565,2565,0
20230908,093900,13112835,2565,2565,2565,2565,1
20230908,093800,13110270,2565,2565,2565,2565,0
20230908,093700,13110270,2565,2565,2565,2565,0
20230908,093600,13110270,2565,2565,2565,2565,0
20230908,093500,13110270,2565,2565,2565,2565,0
20230908,093400,13110270,2565,2565,2565,2565,3
20230908,093300,13102575,2565,2565,2565,2565,0
20230908,093200,13102575,2565,2565,2565,2565,1
20230908,093100,13100010,2565,2565,2565,2565,128
20230908,093000,12771690,2565,2565,2565,2565,0
20230908,092900,12771690,2565,2565,2565,2565,11
20230908,092800,12743475,2565,2565,2565,2565,0
20230908,092700,12743475,2565,2565,2565,2565,61
20230908,092600,12587010,2580,2570,2580,2570,21
20230908,092500,12533030,2570,2570,2570,2570,70
20230908,092400,12353130,2580,2550,2580,2535,541
20230908,092300,10976365,2580,2580,2580,2580,0
20230908,092200,10976365,2580,2580,2580,2580,20
20230908,092100,10924765,2585,2580,2585,2580,460
20230908,092000,9735690,2580,2580,2580,2580,0
20230908,091900,9735690,2580,2580,2580,2580,0
20230908,091800,9735690,2580,2585,2585,2580,106
20230908,091700,9461705,2430,2430,2430,2430,0
20230908,091600,9461705,2430,2430,2430,2430,0
20230908,091500,9461705,2430,2580,2580,2430,3218
20230908,091400,1324390,2585,2585,2585,2585,0
20230908,091300,1324390,2585,2585,2585,2585,0
20230908,091200,1324390,2585,2585,2585,2585,0
20230908,091100,1324390,2585,2585,2585,2580,177
20230908,091000,866935,2585,2585,2585,2585,52
20230908,090900,732515,2590,2590,2590,2590,0
20230908,090800,732515,2590,2590,2590,2590,0
20230908,090700,732515,2590,2590,2590,2590,1
20230908,090600,729925,2585,2585,2585,2585,90
20230908,090500,497275,2590,2590,2590,2590,79
20230908,090400,292665,2590,2590,2590,2590,110
20230908,090300,7765,2590,2590,2590,2590,0
20230908,090200,7765,2590,2590,2590,2590,1
20230908,090100,5175,2590,2590,2590,2590,1
20230908,090000,2585,2585,2585,2585,2585,1