217880/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,201200,42338935,5060,5060,5060,5060,28
20230810,201100,42338935,5060,5060,5060,5060,0
20230810,201000,42338935,5060,5060,5060,5060,0
20230810,200900,42338935,5060,5060,5060,5060,0
20230810,200800,42338935,5060,5060,5060,5060,0
20230810,200700,42338935,5060,5060,5060,5060,0
20230810,200600,42338935,5060,5060,5060,5060,0
20230810,200500,42338935,5060,5060,5060,5060,0
20230810,200400,42338935,5060,5060,5060,5060,0
20230810,200300,42338935,5060,5060,5060,5060,0
20230810,200200,42338935,5060,5060,5060,5060,0
20230810,200100,42338935,5060,5060,5060,5060,0
20230810,200000,42338935,5060,5060,5060,5060,0
20230810,195900,42338935,5060,5060,5060,5060,0
20230810,195800,42338935,5060,5060,5060,5060,0
20230810,195700,42338935,5060,5060,5060,5060,0
20230810,195600,42338935,5060,5060,5060,5060,0
20230810,195500,42338935,5060,5060,5060,5060,0
20230810,195400,42338935,5060,5060,5060,5060,0
20230810,195300,42338935,5060,5060,5060,5060,0
20230810,195200,42338935,5060,5060,5060,5060,0
20230810,195100,42338935,5060,5060,5060,5060,0
20230810,195000,42338935,5060,5060,5060,5060,0
20230810,194900,42338935,5060,5060,5060,5060,0
20230810,194800,42338935,5060,5060,5060,5060,0
20230810,194700,42338935,5060,5060,5060,5060,0
20230810,194600,42338935,5060,5060,5060,5060,0
20230810,194500,42338935,5060,5060,5060,5060,0
20230810,194400,42338935,5060,5060,5060,5060,0
20230810,194300,42338935,5060,5060,5060,5060,0
20230810,194200,42338935,5060,5060,5060,5060,28
20230810,194100,42338935,5060,5060,5060,5060,0
20230810,194000,42338935,5060,5060,5060,5060,0
20230810,193900,42338935,5060,5060,5060,5060,0
20230810,193800,42338935,5060,5060,5060,5060,0
20230810,193700,42338935,5060,5060,5060,5060,0
20230810,193600,42338935,5060,5060,5060,5060,0
20230810,193500,42338935,5060,5060,5060,5060,0
20230810,193400,42338935,5060,5060,5060,5060,0
20230810,193300,42338935,5060,5060,5060,5060,0
20230810,193200,42338935,5060,5060,5060,5060,0
20230810,193100,42338935,5060,5060,5060,5060,0
20230810,193000,42338935,5060,5060,5060,5060,0
20230810,192900,42338935,5060,5060,5060,5060,0
20230810,192800,42338935,5060,5060,5060,5060,0
20230810,192700,42338935,5060,5060,5060,5060,0
20230810,192600,42338935,5060,5060,5060,5060,0
20230810,192500,42338935,5060,5060,5060,5060,0
20230810,192400,42338935,5060,5060,5060,5060,0
20230810,192300,42338935,5060,5060,5060,5060,0
20230810,192200,42338935,5060,5060,5060,5060,0
20230810,192100,42338935,5060,5060,5060,5060,0
20230810,192000,42338935,5060,5060,5060,5060,0
20230810,191900,42338935,5060,5060,5060,5060,0
20230810,191800,42338935,5060,5060,5060,5060,0
20230810,191700,42338935,5060,5060,5060,5060,0
20230810,191600,42338935,5060,5060,5060,5060,0
20230810,191500,42338935,5060,5060,5060,5060,0
20230810,191400,42338935,5060,5060,5060,5060,0
20230810,191300,42338935,5060,5060,5060,5060,0
20230810,191200,42338935,5060,5060,5060,5060,28
20230810,191100,42338935,5060,5060,5060,5060,0
20230810,191000,42338935,5060,5060,5060,5060,0
20230810,190900,42338935,5060,5060,5060,5060,0
20230810,190800,42338935,5060,5060,5060,5060,0
20230810,190700,42338935,5060,5060,5060,5060,0
20230810,190600,42338935,5060,5060,5060,5060,0
20230810,190500,42338935,5060,5060,5060,5060,0
20230810,190400,42338935,5060,5060,5060,5060,0
20230810,190300,42338935,5060,5060,5060,5060,0
20230810,190200,42338935,5060,5060,5060,5060,0
20230810,190100,42338935,5060,5060,5060,5060,0
20230810,190000,42338935,5060,5060,5060,5060,0
20230810,185900,42338935,5060,5060,5060,5060,0
20230810,185800,42338935,5060,5060,5060,5060,0
20230810,185700,42338935,5060,5060,5060,5060,0
20230810,185600,42338935,5060,5060,5060,5060,0
20230810,185500,42338935,5060,5060,5060,5060,0
20230810,185400,42338935,5060,5060,5060,5060,0
20230810,185300,42338935,5060,5060,5060,5060,0
20230810,185200,42338935,5060,5060,5060,5060,0
20230810,185100,42338935,5060,5060,5060,5060,0
20230810,185000,42338935,5060,5060,5060,5060,0
20230810,184900,42338935,5060,5060,5060,5060,0
20230810,184800,42338935,5060,5060,5060,5060,0
20230810,184700,42338935,5060,5060,5060,5060,0
20230810,184600,42338935,5060,5060,5060,5060,0
20230810,184500,42338935,5060,5060,5060,5060,0
20230810,184400,42338935,5060,5060,5060,5060,0
20230810,184300,42338935,5060,5060,5060,5060,0
20230810,184200,42338935,5060,5060,5060,5060,28
20230810,184100,42338935,5060,5060,5060,5060,0
20230810,184000,42338935,5060,5060,5060,5060,0
20230810,183900,42338935,5060,5060,5060,5060,0
20230810,183800,42338935,5060,5060,5060,5060,0
20230810,183700,42338935,5060,5060,5060,5060,0
20230810,183600,42338935,5060,5060,5060,5060,0
20230810,183500,42338935,5060,5060,5060,5060,0
20230810,183400,42338935,5060,5060,5060,5060,0
20230810,183300,42338935,5060,5060,5060,5060,0
20230810,183200,42338935,5060,5060,5060,5060,0
20230810,183100,42338935,5060,5060,5060,5060,0
20230810,183000,42338935,5060,5060,5060,5060,0
20230810,182900,42338935,5060,5060,5060,5060,0
20230810,182800,42338935,5060,5060,5060,5060,0
20230810,182700,42338935,5060,5060,5060,5060,0
20230810,182600,42338935,5060,5060,5060,5060,0
20230810,182500,42338935,5060,5060,5060,5060,0
20230810,182400,42338935,5060,5060,5060,5060,0
20230810,182300,42338935,5060,5060,5060,5060,0
20230810,182200,42338935,5060,5060,5060,5060,0
20230810,182100,42338935,5060,5060,5060,5060,0
20230810,182000,42338935,5060,5060,5060,5060,0
20230810,181900,42338935,5060,5060,5060,5060,0
20230810,181800,42338935,5060,5060,5060,5060,0
20230810,181700,42338935,5060,5060,5060,5060,0
20230810,181600,42338935,5060,5060,5060,5060,0
20230810,181500,42338935,5060,5060,5060,5060,0
20230810,181400,42338935,5060,5060,5060,5060,0
20230810,181300,42338935,5060,5060,5060,5060,0
20230810,181200,42338935,5060,5060,5060,5060,28
20230810,181100,42338935,5060,5060,5060,5060,0
20230810,181000,42338935,5060,5060,5060,5060,0
20230810,180900,42338935,5060,5060,5060,5060,0
20230810,180800,42338935,5060,5060,5060,5060,0
20230810,180700,42338935,5060,5060,5060,5060,0
20230810,180600,42338935,5060,5060,5060,5060,0
20230810,180500,42338935,5060,5060,5060,5060,0
20230810,180400,42338935,5060,5060,5060,5060,0
20230810,180300,42338935,5060,5060,5060,5060,0
20230810,180200,42338935,5060,5060,5060,5060,0
20230810,180100,42338935,5060,5060,5060,5060,0
20230810,180000,42338935,5060,5060,5060,5060,0
20230810,175900,42338935,5060,5060,5060,5060,0
20230810,175800,42338935,5060,5060,5060,5060,0
20230810,175700,42338935,5060,5060,5060,5060,0
20230810,175600,42338935,5060,5060,5060,5060,0
20230810,175500,42338935,5060,5060,5060,5060,0
20230810,175400,42338935,5060,5060,5060,5060,0
20230810,175300,42338935,5060,5060,5060,5060,0
20230810,175200,42338935,5060,5060,5060,5060,0
20230810,175100,42338935,5060,5060,5060,5060,0
20230810,175000,42338935,5060,5060,5060,5060,0
20230810,174900,42338935,5060,5060,5060,5060,0
20230810,174800,42338935,5060,5060,5060,5060,0
20230810,174700,42338935,5060,5060,5060,5060,0
20230810,174600,42338935,5060,5060,5060,5060,0
20230810,174500,42338935,5060,5060,5060,5060,0
20230810,174400,42338935,5060,5060,5060,5060,0
20230810,174300,42338935,5060,5060,5060,5060,0
20230810,174200,42338935,5060,5060,5060,5060,28
20230810,174100,42338935,5060,5060,5060,5060,0
20230810,174000,42338935,5060,5060,5060,5060,0
20230810,173900,42338935,5060,5060,5060,5060,0
20230810,173800,42338935,5060,5060,5060,5060,0
20230810,173700,42338935,5060,5060,5060,5060,0
20230810,173600,42338935,5060,5060,5060,5060,0
20230810,173500,42338935,5060,5060,5060,5060,0
20230810,173400,42338935,5060,5060,5060,5060,0
20230810,173300,42338935,5060,5060,5060,5060,0
20230810,173200,42338935,5060,5060,5060,5060,0
20230810,173100,42338935,5060,5060,5060,5060,0
20230810,173000,42338935,5060,5060,5060,5060,0
20230810,172900,42338935,5060,5060,5060,5060,0
20230810,172800,42338935,5060,5060,5060,5060,0
20230810,172700,42338935,5060,5060,5060,5060,0
20230810,172600,42338935,5060,5060,5060,5060,0
20230810,172500,42338935,5060,5060,5060,5060,0
20230810,172400,42338935,5060,5060,5060,5060,0
20230810,172300,42338935,5060,5060,5060,5060,0
20230810,172200,42338935,5060,5060,5060,5060,0
20230810,172100,42338935,5060,5060,5060,5060,0
20230810,172000,42338935,5060,5060,5060,5060,0
20230810,171900,42338935,5060,5060,5060,5060,0
20230810,171800,42338935,5060,5060,5060,5060,0
20230810,171700,42338935,5060,5060,5060,5060,0
20230810,171600,42338935,5060,5060,5060,5060,0
20230810,171500,42338935,5060,5060,5060,5060,0
20230810,171400,42338935,5060,5060,5060,5060,0
20230810,171300,42338935,5060,5060,5060,5060,0
20230810,171200,42338935,5060,5060,5060,5060,28
20230810,171100,42338935,5060,5060,5060,5060,0
20230810,171000,42338935,5060,5060,5060,5060,0
20230810,170900,42338935,5060,5060,5060,5060,0
20230810,170800,42338935,5060,5060,5060,5060,0
20230810,170700,42338935,5060,5060,5060,5060,0
20230810,170600,42338935,5060,5060,5060,5060,0
20230810,170500,42338935,5060,5060,5060,5060,0
20230810,170400,42338935,5060,5060,5060,5060,0
20230810,170300,42338935,5060,5060,5060,5060,0
20230810,170200,42338935,5060,5060,5060,5060,0
20230810,170100,42338935,5060,5060,5060,5060,0
20230810,170000,42338935,5060,5060,5060,5060,0
20230810,165900,42338935,5060,5060,5060,5060,0
20230810,165800,42338935,5060,5060,5060,5060,0
20230810,165700,42338935,5060,5060,5060,5060,0
20230810,165600,42338935,5060,5060,5060,5060,0
20230810,165500,42338935,5060,5060,5060,5060,0
20230810,165400,42338935,5060,5060,5060,5060,0
20230810,165300,42338935,5060,5060,5060,5060,0
20230810,165200,42338935,5060,5060,5060,5060,0
20230810,165100,42338935,5060,5060,5060,5060,0
20230810,165000,42338935,5060,5060,5060,5060,0
20230810,164900,42338935,5060,5060,5060,5060,0
20230810,164800,42338935,5060,5060,5060,5060,0
20230810,164700,42338935,5060,5060,5060,5060,0
20230810,164600,42338935,5060,5060,5060,5060,0
20230810,164500,42338935,5060,5060,5060,5060,0
20230810,164400,42338935,5060,5060,5060,5060,0
20230810,164300,42338935,5060,5060,5060,5060,0
20230810,164200,42338935,5060,5060,5060,5060,28
20230810,164100,42338935,5060,5060,5060,5060,0
20230810,164000,42338935,5060,5060,5060,5060,0
20230810,163900,42338935,5060,5060,5060,5060,0
20230810,163800,42338935,5060,5060,5060,5060,0
20230810,163700,42338935,5060,5060,5060,5060,0
20230810,163600,42338935,5060,5060,5060,5060,0
20230810,163500,42338935,5060,5060,5060,5060,0
20230810,163400,42338935,5060,5060,5060,5060,0
20230810,163300,42338935,5060,5060,5060,5060,0
20230810,163200,42338935,5060,5060,5060,5060,0
20230810,163100,42338935,5060,5060,5060,5060,0
20230810,163000,42338935,5060,5060,5060,5060,0
20230810,162900,42338935,5060,5060,5060,5060,0
20230810,162800,42338935,5060,5060,5060,5060,0
20230810,162700,42338935,5060,5060,5060,5060,0
20230810,162600,42338935,5060,5060,5060,5060,0
20230810,162500,42338935,5060,5060,5060,5060,0
20230810,162400,42338935,5060,5060,5060,5060,0
20230810,162300,42338935,5060,5060,5060,5060,0
20230810,162200,42338935,5060,5060,5060,5060,0
20230810,162100,42338935,5060,5060,5060,5060,0
20230810,162000,42338935,5060,5060,5060,5060,0
20230810,161900,42338935,5060,5060,5060,5060,0
20230810,161800,42338935,5060,5060,5060,5060,0
20230810,161700,42338935,5060,5060,5060,5060,0
20230810,161600,42338935,5060,5060,5060,5060,0
20230810,161500,42338935,5060,5060,5060,5060,0
20230810,161400,42338935,5060,5060,5060,5060,0
20230810,161300,42338935,5060,5060,5060,5060,0
20230810,161200,42338935,5060,5060,5060,5060,28
20230810,161100,42338935,5060,5060,5060,5060,0
20230810,161000,42338935,5060,5060,5060,5060,0
20230810,160900,42338935,5060,5060,5060,5060,0
20230810,160800,42338935,5060,5060,5060,5060,0
20230810,160700,42338935,5060,5060,5060,5060,0
20230810,160600,42338935,5060,5060,5060,5060,0
20230810,160500,42338935,5060,5060,5060,5060,0
20230810,160400,42338935,5060,5060,5060,5060,0
20230810,160300,42338935,5060,5060,5060,5060,0
20230810,160200,42338935,5060,5060,5060,5060,0
20230810,160100,42338935,5060,5060,5060,5060,0
20230810,160000,42338935,5060,5060,5060,5060,0
20230810,155900,42338935,5060,5060,5060,5060,0
20230810,155800,42338935,5060,5060,5060,5060,0
20230810,155700,42338935,5060,5060,5060,5060,0
20230810,155600,42338935,5060,5060,5060,5060,0
20230810,155500,42338935,5060,5060,5060,5060,0
20230810,155400,42338935,5060,5060,5060,5060,0
20230810,155300,42338935,5060,5060,5060,5060,0
20230810,155200,42338935,5060,5060,5060,5060,0
20230810,155100,42338935,5060,5060,5060,5060,0
20230810,155000,42338935,5060,5060,5060,5060,0
20230810,154900,42338935,5060,5060,5060,5060,0
20230810,154800,42338935,5060,5060,5060,5060,0
20230810,154700,42338935,5060,5060,5060,5060,0
20230810,154600,42338935,5060,5060,5060,5060,0
20230810,154500,42338935,5060,5060,5060,5060,0
20230810,154400,42338935,5060,5060,5060,5060,0
20230810,154300,42338935,5060,5060,5060,5060,0
20230810,154200,42338935,5060,5060,5060,5060,28
20230810,154100,42338935,5060,5060,5060,5060,0
20230810,154000,42338935,5060,5060,5060,5060,0
20230810,153900,42338935,5060,5060,5060,5060,0
20230810,153800,42338935,5060,5060,5060,5060,0
20230810,153700,42338935,5060,5060,5060,5060,0
20230810,153600,42338935,5060,5060,5060,5060,0
20230810,153500,42338935,5060,5060,5060,5060,0
20230810,153400,42338935,5060,5060,5060,5060,0
20230810,153300,42338935,5060,5060,5060,5060,0
20230810,153200,42338935,5060,5060,5060,5060,0
20230810,153100,42338935,5060,5060,5060,5060,0
20230810,153000,42338935,5060,5060,5060,5060,28
20230810,152900,42197255,5060,5060,5060,5060,0
20230810,152800,42197255,5060,5060,5060,5060,0
20230810,152700,42197255,5060,5060,5060,5060,0
20230810,152600,42197255,5060,5060,5060,5060,0
20230810,152500,42197255,5060,5060,5060,5060,0
20230810,152400,42197255,5060,5060,5060,5060,0
20230810,152300,42197255,5060,5060,5060,5060,0
20230810,152200,42197255,5060,5060,5060,5060,0
20230810,152100,42197255,5060,5060,5060,5060,0
20230810,152000,42197255,5060,5060,5060,5060,0
20230810,151900,42197255,5060,5050,5060,5050,210
20230810,151800,41135885,5000,5000,5000,5000,0
20230810,151700,41135885,5000,5040,5040,5000,5
20230810,151600,41110785,5050,5050,5050,5050,0
20230810,151500,41110785,5050,5050,5050,5050,0
20230810,151400,41110785,5050,5050,5050,5050,0
20230810,151300,41110785,5050,5050,5050,5050,0
20230810,151200,41110785,5050,5050,5050,5050,0
20230810,151100,41110785,5050,5050,5050,5050,0
20230810,151000,41110785,5050,5050,5050,5050,0
20230810,150900,41110785,5050,5050,5050,5050,0
20230810,150800,41110785,5050,5050,5050,5050,20
20230810,150700,41009785,5050,5050,5050,5050,57
20230810,150600,40721935,5060,5060,5060,5060,91
20230810,150500,40261475,5060,5060,5060,5060,0
20230810,150400,40261475,5060,5060,5060,5060,0
20230810,150300,40261475,5060,5060,5060,5060,0
20230810,150200,40261475,5060,5060,5060,5060,300
20230810,150100,38743475,5060,5060,5060,5060,0
20230810,150000,38743475,5060,5060,5060,5060,0
20230810,145900,38743475,5060,5060,5060,5060,0
20230810,145800,38743475,5060,5060,5060,5060,0
20230810,145700,38743475,5060,5060,5060,5060,0
20230810,145600,38743475,5060,5060,5060,5060,0
20230810,145500,38743475,5060,5060,5060,5060,0
20230810,145400,38743475,5060,5060,5060,5060,0
20230810,145300,38743475,5060,5060,5060,5060,0
20230810,145200,38743475,5060,5060,5060,5060,0
20230810,145100,38743475,5060,5060,5060,5060,0
20230810,145000,38743475,5060,5060,5060,5060,0
20230810,144900,38743475,5060,5060,5060,5060,0
20230810,144800,38743475,5060,5060,5060,5060,295
20230810,144700,37250775,5050,5010,5050,5010,363
20230810,144600,35417815,5000,5000,5000,5000,0
20230810,144500,35417815,5000,5000,5000,5000,0
20230810,144400,35417815,5000,5000,5000,5000,0
20230810,144300,35417815,5000,5000,5000,5000,0
20230810,144200,35417815,5000,5000,5000,5000,0
20230810,144100,35417815,5000,5000,5000,5000,0
20230810,144000,35417815,5000,5000,5000,5000,0
20230810,143900,35417815,5000,5000,5000,5000,0
20230810,143800,35417815,5000,5000,5000,5000,0
20230810,143700,35417815,5000,5000,5000,5000,0
20230810,143600,35417815,5000,5000,5000,5000,0
20230810,143500,35417815,5000,5000,5000,5000,0
20230810,143400,35417815,5000,5000,5000,5000,0
20230810,143300,35417815,5000,5000,5000,5000,0
20230810,143200,35417815,5000,5000,5000,5000,0
20230810,143100,35417815,5000,5000,5000,5000,0
20230810,143000,35417815,5000,5000,5000,5000,0
20230810,142900,35417815,5000,5000,5000,5000,0
20230810,142800,35417815,5000,5000,5000,5000,0
20230810,142700,35417815,5000,5000,5000,5000,0
20230810,142600,35417815,5000,5000,5000,5000,0
20230810,142500,35417815,5000,5000,5000,5000,0
20230810,142400,35417815,5000,5000,5000,5000,0
20230810,142300,35417815,5000,5000,5000,5000,100
20230810,142200,34917815,5000,5000,5000,5000,0
20230810,142100,34917815,5000,5000,5000,5000,0
20230810,142000,34917815,5000,5000,5000,5000,0
20230810,141900,34917815,5000,5000,5000,5000,0
20230810,141800,34917815,5000,5000,5000,5000,0
20230810,141700,34917815,5000,5030,5030,5000,4
20230810,141600,34897755,5050,5050,5050,5050,0
20230810,141500,34897755,5050,5050,5050,5050,0
20230810,141400,34897755,5050,5050,5050,5050,0
20230810,141300,34897755,5050,5050,5050,5050,0
20230810,141200,34897755,5050,5050,5050,5050,0
20230810,141100,34897755,5050,5050,5050,5050,0
20230810,141000,34897755,5050,5050,5050,5050,0
20230810,140900,34897755,5050,5050,5050,5050,0
20230810,140800,34897755,5050,5050,5050,5050,0
20230810,140700,34897755,5050,5050,5050,5050,0
20230810,140600,34897755,5050,5050,5050,5050,0
20230810,140500,34897755,5050,5050,5050,5050,0
20230810,140400,34897755,5050,5050,5050,5050,23
20230810,140300,34781605,5050,5050,5050,5050,0
20230810,140200,34781605,5050,5050,5050,5050,20
20230810,140100,34680605,5060,5060,5060,5060,0
20230810,140000,34680605,5060,5060,5060,5060,0
20230810,135900,34680605,5060,5060,5060,5060,0
20230810,135800,34680605,5060,5060,5060,5060,0
20230810,135700,34680605,5060,5060,5060,5060,0
20230810,135600,34680605,5060,5060,5060,5060,0
20230810,135500,34680605,5060,5060,5060,5060,0
20230810,135400,34680605,5060,5060,5060,5060,0
20230810,135300,34680605,5060,5060,5060,5060,0
20230810,135200,34680605,5060,5060,5060,5060,7
20230810,135100,34645185,5080,5080,5080,5080,0
20230810,135000,34645185,5080,5080,5080,5080,0
20230810,134900,34645185,5080,5080,5080,5080,0
20230810,134800,34645185,5080,5080,5080,5080,9
20230810,134700,34599465,5070,5070,5070,5070,10
20230810,134600,34548765,5060,5060,5060,5060,0
20230810,134500,34548765,5060,5060,5060,5060,0
20230810,134400,34548765,5060,5060,5060,5060,0
20230810,134300,34548765,5060,5060,5060,5060,0
20230810,134200,34548765,5060,5060,5060,5060,0
20230810,134100,34548765,5060,5060,5060,5060,0
20230810,134000,34548765,5060,5060,5060,5060,0
20230810,133900,34548765,5060,5060,5060,5060,0
20230810,133800,34548765,5060,5060,5060,5060,0
20230810,133700,34548765,5060,5060,5060,5060,0
20230810,133600,34548765,5060,5060,5060,5060,0
20230810,133500,34548765,5060,5060,5060,5060,0
20230810,133400,34548765,5060,5060,5060,5060,0
20230810,133300,34548765,5060,5060,5060,5060,0
20230810,133200,34548765,5060,5060,5060,5060,0
20230810,133100,34548765,5060,5060,5060,5060,0
20230810,133000,34548765,5060,5060,5060,5060,0
20230810,132900,34548765,5060,5060,5060,5060,0
20230810,132800,34548765,5060,5060,5060,5060,0
20230810,132700,34548765,5060,5060,5060,5060,0
20230810,132600,34548765,5060,5060,5060,5060,0
20230810,132500,34548765,5060,5060,5060,5060,0
20230810,132400,34548765,5060,5060,5060,5060,0
20230810,132300,34548765,5060,5060,5060,5060,0
20230810,132200,34548765,5060,5000,5060,5000,85
20230810,132100,34123555,5000,5000,5000,5000,0
20230810,132000,34123555,5000,5000,5000,5000,0
20230810,131900,34123555,5000,5000,5000,5000,0
20230810,131800,34123555,5000,5000,5000,5000,0
20230810,131700,34123555,5000,5000,5000,5000,0
20230810,131600,34123555,5000,5000,5000,5000,0
20230810,131500,34123555,5000,5000,5000,5000,0
20230810,131400,34123555,5000,5000,5000,5000,0
20230810,131300,34123555,5000,5000,5000,5000,0
20230810,131200,34123555,5000,5000,5000,5000,0
20230810,131100,34123555,5000,5000,5000,5000,0
20230810,131000,34123555,5000,5000,5000,5000,0
20230810,130900,34123555,5000,5000,5000,5000,0
20230810,130800,34123555,5000,5000,5000,5000,0
20230810,130700,34123555,5000,5000,5000,5000,0
20230810,130600,34123555,5000,5000,5000,5000,0
20230810,130500,34123555,5000,5000,5000,5000,0
20230810,130400,34123555,5000,5000,5000,5000,0
20230810,130300,34123555,5000,5000,5000,5000,20
20230810,130200,34023555,5000,5000,5000,5000,1
20230810,130100,34018555,5000,5000,5000,5000,0
20230810,130000,34018555,5000,5000,5000,5000,0
20230810,125900,34018555,5000,5000,5000,5000,0
20230810,125800,34018555,5000,5000,5000,5000,0
20230810,125700,34018555,5000,5000,5000,5000,0
20230810,125600,34018555,5000,5000,5000,5000,0
20230810,125500,34018555,5000,5000,5000,5000,0
20230810,125400,34018555,5000,5000,5000,5000,0
20230810,125300,34018555,5000,5000,5000,5000,0
20230810,125200,34018555,5000,5000,5000,5000,0
20230810,125100,34018555,5000,5000,5000,5000,0
20230810,125000,34018555,5000,5000,5000,5000,0
20230810,124900,34018555,5000,5000,5000,5000,0
20230810,124800,34018555,5000,5000,5000,5000,0
20230810,124700,34018555,5000,5000,5000,5000,0
20230810,124600,34018555,5000,5000,5000,5000,0
20230810,124500,34018555,5000,5000,5000,5000,0
20230810,124400,34018555,5000,5000,5000,5000,0
20230810,124300,34018555,5000,5000,5000,5000,0
20230810,124200,34018555,5000,5000,5000,5000,0
20230810,124100,34018555,5000,5000,5000,5000,0
20230810,124000,34018555,5000,5010,5010,5000,460
20230810,123900,31717555,5000,5000,5000,5000,0
20230810,123800,31717555,5000,5000,5000,5000,0
20230810,123700,31717555,5000,5000,5000,5000,0
20230810,123600,31717555,5000,5000,5000,5000,0
20230810,123500,31717555,5000,5000,5000,5000,0
20230810,123400,31717555,5000,5000,5000,5000,0
20230810,123300,31717555,5000,5000,5000,5000,0
20230810,123200,31717555,5000,5000,5000,5000,0
20230810,123100,31717555,5000,5000,5000,5000,0
20230810,123000,31717555,5000,5000,5000,5000,0
20230810,122900,31717555,5000,5000,5000,5000,0
20230810,122800,31717555,5000,5000,5000,5000,0
20230810,122700,31717555,5000,5000,5000,5000,0
20230810,122600,31717555,5000,5000,5000,5000,0
20230810,122500,31717555,5000,5000,5000,5000,0
20230810,122400,31717555,5000,5000,5000,5000,0
20230810,122300,31717555,5000,5000,5000,5000,0
20230810,122200,31717555,5000,5000,5000,5000,0
20230810,122100,31717555,5000,5000,5000,5000,0
20230810,122000,31717555,5000,5000,5000,5000,0
20230810,121900,31717555,5000,5010,5010,5000,155
20230810,121800,30942545,5000,5000,5000,5000,0
20230810,121700,30942545,5000,5000,5000,5000,0
20230810,121600,30942545,5000,5000,5000,5000,0
20230810,121500,30942545,5000,5000,5000,5000,0
20230810,121400,30942545,5000,5000,5000,5000,0
20230810,121300,30942545,5000,5000,5000,5000,0
20230810,121200,30942545,5000,5040,5040,5000,80
20230810,121100,30542505,5040,5040,5040,5040,0
20230810,121000,30542505,5040,5040,5040,5040,0
20230810,120900,30542505,5040,5040,5040,5040,0
20230810,120800,30542505,5040,5040,5040,5040,0
20230810,120700,30542505,5040,5040,5040,5040,0
20230810,120600,30542505,5040,5040,5040,5040,0
20230810,120500,30542505,5040,5040,5040,5040,0
20230810,120400,30542505,5040,5040,5040,5040,0
20230810,120300,30542505,5040,5040,5040,5040,0
20230810,120200,30542505,5040,5040,5040,5040,0
20230810,120100,30542505,5040,5040,5040,5040,0
20230810,120000,30542505,5040,5040,5040,5040,0
20230810,115900,30542505,5040,5040,5040,5040,0
20230810,115800,30542505,5040,5040,5040,5040,0
20230810,115700,30542505,5040,5040,5040,5040,0
20230810,115600,30542505,5040,5040,5040,5040,0
20230810,115500,30542505,5040,5040,5040,5040,0
20230810,115400,30542505,5040,5040,5040,5040,0
20230810,115300,30542505,5040,5040,5040,5040,0
20230810,115200,30542505,5040,5040,5040,5040,0
20230810,115100,30542505,5040,5040,5040,5040,0
20230810,115000,30542505,5040,5040,5040,5040,0
20230810,114900,30542505,5040,5040,5040,5040,0
20230810,114800,30542505,5040,5040,5040,5040,0
20230810,114700,30542505,5040,5040,5040,5040,0
20230810,114600,30542505,5040,5040,5040,5040,0
20230810,114500,30542505,5040,5040,5040,5040,0
20230810,114400,30542505,5040,5040,5040,5040,0
20230810,114300,30542505,5040,5040,5040,5040,200
20230810,114200,29534505,5010,5010,5010,5010,0
20230810,114100,29534505,5010,5010,5010,5010,0
20230810,114000,29534505,5010,5010,5010,5010,10
20230810,113900,29484405,5000,5000,5000,5000,0
20230810,113800,29484405,5000,5000,5000,5000,0
20230810,113700,29484405,5000,5000,5000,5000,0
20230810,113600,29484405,5000,5000,5000,5000,0
20230810,113500,29484405,5000,5000,5000,5000,0
20230810,113400,29484405,5000,5000,5000,5000,0
20230810,113300,29484405,5000,5000,5000,5000,7
20230810,113200,29449405,5000,5000,5000,5000,150
20230810,113100,28699405,5000,5000,5000,5000,0
20230810,113000,28699405,5000,4985,5000,4960,205
20230810,112900,27678110,4960,4960,4960,4960,0
20230810,112800,27678110,4960,4960,4960,4960,0
20230810,112700,27678110,4960,4960,4960,4960,0
20230810,112600,27678110,4960,4960,4960,4960,0
20230810,112500,27678110,4960,4960,4960,4960,0
20230810,112400,27678110,4960,4960,4960,4960,0
20230810,112300,27678110,4960,4960,4960,4960,0
20230810,112200,27678110,4960,4960,4960,4960,0
20230810,112100,27678110,4960,4960,4960,4960,0
20230810,112000,27678110,4960,4960,4960,4960,0
20230810,111900,27678110,4960,4960,4960,4960,0
20230810,111800,27678110,4960,4960,4960,4960,0
20230810,111700,27678110,4960,4960,4960,4960,0
20230810,111600,27678110,4960,4960,4960,4960,0
20230810,111500,27678110,4960,4960,4960,4960,0
20230810,111400,27678110,4960,4960,4960,4960,0
20230810,111300,27678110,4960,4960,4960,4960,0
20230810,111200,27678110,4960,4960,4960,4960,0
20230810,111100,27678110,4960,4960,4960,4960,0
20230810,111000,27678110,4960,4960,4960,4960,0
20230810,110900,27678110,4960,4960,4960,4960,0
20230810,110800,27678110,4960,4960,4960,4960,0
20230810,110700,27678110,4960,4960,4960,4960,0
20230810,110600,27678110,4960,4960,4960,4960,0
20230810,110500,27678110,4960,4960,4960,4960,0
20230810,110400,27678110,4960,4960,4960,4960,0
20230810,110300,27678110,4960,4960,4960,4960,0
20230810,110200,27678110,4960,4960,4960,4960,0
20230810,110100,27678110,4960,4960,4960,4960,0
20230810,110000,27678110,4960,4960,4960,4960,0
20230810,105900,27678110,4960,4960,4960,4960,0
20230810,105800,27678110,4960,4960,4960,4960,0
20230810,105700,27678110,4960,4960,4960,4960,0
20230810,105600,27678110,4960,4960,4960,4960,0
20230810,105500,27678110,4960,4960,4960,4960,0
20230810,105400,27678110,4960,4960,4960,4960,0
20230810,105300,27678110,4960,4985,4985,4960,34
20230810,105200,27509395,4990,4990,4990,4990,0
20230810,105100,27509395,4990,4990,4990,4990,0
20230810,105000,27509395,4990,4990,4990,4990,0
20230810,104900,27509395,4990,4990,4990,4990,0
20230810,104800,27509395,4990,4990,4990,4990,0
20230810,104700,27509395,4990,4990,4990,4990,0
20230810,104600,27509395,4990,4990,4990,4990,0
20230810,104500,27509395,4990,4990,4990,4990,0
20230810,104400,27509395,4990,4990,4990,4990,0
20230810,104300,27509395,4990,4990,4990,4990,0
20230810,104200,27509395,4990,4990,4990,4990,0
20230810,104100,27509395,4990,4990,4990,4990,0
20230810,104000,27509395,4990,4990,4990,4990,0
20230810,103900,27509395,4990,4990,4990,4990,10
20230810,103800,27459495,4960,4960,4960,4960,0
20230810,103700,27459495,4960,4975,4975,4960,250
20230810,103600,26218745,4960,4960,4960,4960,0
20230810,103500,26218745,4960,4960,4960,4960,0
20230810,103400,26218745,4960,4960,4960,4960,0
20230810,103300,26218745,4960,4960,4960,4960,0
20230810,103200,26218745,4960,4960,4960,4960,70
20230810,103100,25871545,4960,4960,4960,4960,180
20230810,103000,24978745,4960,4960,4960,4960,0
20230810,102900,24978745,4960,4950,4960,4950,220
20230810,102800,23888255,4870,4870,4870,4870,0
20230810,102700,23888255,4870,4870,4870,4870,0
20230810,102600,23888255,4870,4870,4870,4870,0
20230810,102500,23888255,4870,4870,4870,4870,0
20230810,102400,23888255,4870,4870,4870,4870,0
20230810,102300,23888255,4870,4870,4870,4870,0
20230810,102200,23888255,4870,4870,4870,4870,0
20230810,102100,23888255,4870,4870,4870,4870,0
20230810,102000,23888255,4870,4880,4880,4870,3
20230810,101900,23873630,4885,4955,4955,4885,15
20230810,101800,23799830,4965,4965,4965,4965,0
20230810,101700,23799830,4965,4965,4965,4965,0
20230810,101600,23799830,4965,4965,4965,4965,1
20230810,101500,23794865,4825,4825,4825,4825,0
20230810,101400,23794865,4825,4825,4825,4825,0
20230810,101300,23794865,4825,4825,4825,4825,0
20230810,101200,23794865,4825,4825,4825,4825,0
20230810,101100,23794865,4825,4840,4840,4825,1440
20230810,101000,16838575,4840,4865,4865,4840,698
20230810,100900,13456805,4840,4865,4865,4840,1442
20230810,100800,6455550,4865,4865,4865,4865,0
20230810,100700,6455550,4865,4865,4865,4865,0
20230810,100600,6455550,4865,4865,4865,4865,8
20230810,100500,6416630,4975,4975,4975,4975,0
20230810,100400,6416630,4975,4975,4975,4975,0
20230810,100300,6416630,4975,4975,4975,4975,0
20230810,100200,6416630,4975,4975,4975,4975,0
20230810,100100,6416630,4975,4975,4975,4975,0
20230810,100000,6416630,4975,4975,4975,4975,1
20230810,095900,6411655,4865,4870,4870,4865,300
20230810,095800,4951945,4845,4845,4845,4845,0
20230810,095700,4951945,4845,4845,4845,4845,0
20230810,095600,4951945,4845,4845,4845,4845,0
20230810,095500,4951945,4845,4845,4845,4845,0
20230810,095400,4951945,4845,4845,4845,4845,0
20230810,095300,4951945,4845,4845,4845,4845,0
20230810,095200,4951945,4845,4845,4845,4845,0
20230810,095100,4951945,4845,4845,4845,4845,0
20230810,095000,4951945,4845,4845,4845,4845,0
20230810,094900,4951945,4845,4845,4845,4845,0
20230810,094800,4951945,4845,4845,4845,4845,0
20230810,094700,4951945,4845,4845,4845,4845,0
20230810,094600,4951945,4845,4845,4845,4845,0
20230810,094500,4951945,4845,4845,4845,4845,0
20230810,094400,4951945,4845,4845,4845,4845,0
20230810,094300,4951945,4845,4900,4900,4845,7
20230810,094200,4917975,4900,4900,4900,4900,0
20230810,094100,4917975,4900,4900,4900,4900,0
20230810,094000,4917975,4900,4900,4900,4900,0
20230810,093900,4917975,4900,4900,4900,4900,0
20230810,093800,4917975,4900,4900,4900,4900,0
20230810,093700,4917975,4900,4900,4900,4900,0
20230810,093600,4917975,4900,4900,4900,4900,50
20230810,093500,4672975,4900,4900,4900,4900,0
20230810,093400,4672975,4900,4900,4900,4900,10
20230810,093300,4623975,4990,4990,4990,4990,0
20230810,093200,4623975,4990,4990,4990,4990,0
20230810,093100,4623975,4990,4990,4990,4990,0
20230810,093000,4623975,4990,4990,4990,4990,0
20230810,092900,4623975,4990,4990,4990,4990,0
20230810,092800,4623975,4990,4990,4990,4990,0
20230810,092700,4623975,4990,4990,4990,4990,0
20230810,092600,4623975,4990,4990,4990,4990,1
20230810,092500,4618985,4840,4840,4840,4840,1
20230810,092400,4614145,4990,4845,4990,4840,611
20230810,092300,1655755,4995,4995,4995,4995,1
20230810,092200,1650760,4975,4975,4975,4975,0
20230810,092100,1650760,4975,4975,4975,4975,0
20230810,092000,1650760,4975,4975,4975,4975,10
20230810,091900,1601010,5000,5000,5000,5000,0
20230810,091800,1601010,5000,5000,5000,5000,0
20230810,091700,1601010,5000,5000,5000,5000,0
20230810,091600,1601010,5000,5000,5000,5000,0
20230810,091500,1601010,5000,5000,5000,5000,0
20230810,091400,1601010,5000,5000,5000,5000,0
20230810,091300,1601010,5000,5000,5000,5000,10
20230810,091200,1551010,5000,5000,5000,5000,0
20230810,091100,1551010,5000,5180,5180,5000,51
20230810,091000,1295830,5000,5000,5000,5000,150
20230810,090900,545830,5190,5190,5190,5190,0
20230810,090800,545830,5190,5190,5190,5190,0
20230810,090700,545830,5190,5190,5190,5190,0
20230810,090600,545830,5190,5190,5190,5190,3
20230810,090500,530260,5190,5190,5190,5190,0
20230810,090400,530260,5190,5100,5190,5100,64
20230810,090300,202600,5100,4810,5100,4810,14
20230810,090200,134970,4810,4810,4810,4810,0
20230810,090100,134970,4810,5100,5100,4810,28
20230810,090000,0,5050,5050,5050,5050,0