KissMeData/435380/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,204900,11073670,2070,2070,2070,2070,1
20230821,204800,11073670,2070,2070,2070,2070,0
20230821,204700,11073670,2070,2070,2070,2070,0
20230821,204600,11073670,2070,2070,2070,2070,0
20230821,204500,11073670,2070,2070,2070,2070,0
20230821,204400,11073670,2070,2070,2070,2070,0
20230821,204300,11073670,2070,2070,2070,2070,0
20230821,204200,11073670,2070,2070,2070,2070,0
20230821,204100,11073670,2070,2070,2070,2070,0
20230821,204000,11073670,2070,2070,2070,2070,0
20230821,203900,11073670,2070,2070,2070,2070,0
20230821,203800,11073670,2070,2070,2070,2070,0
20230821,203700,11073670,2070,2070,2070,2070,0
20230821,203600,11073670,2070,2070,2070,2070,0
20230821,203500,11073670,2070,2070,2070,2070,0
20230821,203400,11073670,2070,2070,2070,2070,0
20230821,203300,11073670,2070,2070,2070,2070,0
20230821,203200,11073670,2070,2070,2070,2070,0
20230821,203100,11073670,2070,2070,2070,2070,0
20230821,203000,11073670,2070,2070,2070,2070,0
20230821,202900,11073670,2070,2070,2070,2070,0
20230821,202800,11073670,2070,2070,2070,2070,0
20230821,202700,11073670,2070,2070,2070,2070,0
20230821,202600,11073670,2070,2070,2070,2070,0
20230821,202500,11073670,2070,2070,2070,2070,0
20230821,202400,11073670,2070,2070,2070,2070,0
20230821,202300,11073670,2070,2070,2070,2070,0
20230821,202200,11073670,2070,2070,2070,2070,0
20230821,202100,11073670,2070,2070,2070,2070,0
20230821,202000,11073670,2070,2070,2070,2070,0
20230821,201900,11073670,2070,2070,2070,2070,1
20230821,201800,11073670,2070,2070,2070,2070,0
20230821,201700,11073670,2070,2070,2070,2070,0
20230821,201600,11073670,2070,2070,2070,2070,0
20230821,201500,11073670,2070,2070,2070,2070,0
20230821,201400,11073670,2070,2070,2070,2070,0
20230821,201300,11073670,2070,2070,2070,2070,0
20230821,201200,11073670,2070,2070,2070,2070,0
20230821,201100,11073670,2070,2070,2070,2070,0
20230821,201000,11073670,2070,2070,2070,2070,0
20230821,200900,11073670,2070,2070,2070,2070,0
20230821,200800,11073670,2070,2070,2070,2070,0
20230821,200700,11073670,2070,2070,2070,2070,0
20230821,200600,11073670,2070,2070,2070,2070,0
20230821,200500,11073670,2070,2070,2070,2070,0
20230821,200400,11073670,2070,2070,2070,2070,0
20230821,200300,11073670,2070,2070,2070,2070,0
20230821,200200,11073670,2070,2070,2070,2070,0
20230821,200100,11073670,2070,2070,2070,2070,0
20230821,200000,11073670,2070,2070,2070,2070,0
20230821,195900,11073670,2070,2070,2070,2070,0
20230821,195800,11073670,2070,2070,2070,2070,0
20230821,195700,11073670,2070,2070,2070,2070,0
20230821,195600,11073670,2070,2070,2070,2070,0
20230821,195500,11073670,2070,2070,2070,2070,0
20230821,195400,11073670,2070,2070,2070,2070,0
20230821,195300,11073670,2070,2070,2070,2070,0
20230821,195200,11073670,2070,2070,2070,2070,0
20230821,195100,11073670,2070,2070,2070,2070,0
20230821,195000,11073670,2070,2070,2070,2070,0
20230821,194900,11073670,2070,2070,2070,2070,1
20230821,194800,11073670,2070,2070,2070,2070,0
20230821,194700,11073670,2070,2070,2070,2070,0
20230821,194600,11073670,2070,2070,2070,2070,0
20230821,194500,11073670,2070,2070,2070,2070,0
20230821,194400,11073670,2070,2070,2070,2070,0
20230821,194300,11073670,2070,2070,2070,2070,0
20230821,194200,11073670,2070,2070,2070,2070,0
20230821,194100,11073670,2070,2070,2070,2070,0
20230821,194000,11073670,2070,2070,2070,2070,0
20230821,193900,11073670,2070,2070,2070,2070,0
20230821,193800,11073670,2070,2070,2070,2070,0
20230821,193700,11073670,2070,2070,2070,2070,0
20230821,193600,11073670,2070,2070,2070,2070,0
20230821,193500,11073670,2070,2070,2070,2070,0
20230821,193400,11073670,2070,2070,2070,2070,0
20230821,193300,11073670,2070,2070,2070,2070,0
20230821,193200,11073670,2070,2070,2070,2070,0
20230821,193100,11073670,2070,2070,2070,2070,0
20230821,193000,11073670,2070,2070,2070,2070,0
20230821,192900,11073670,2070,2070,2070,2070,0
20230821,192800,11073670,2070,2070,2070,2070,0
20230821,192700,11073670,2070,2070,2070,2070,0
20230821,192600,11073670,2070,2070,2070,2070,0
20230821,192500,11073670,2070,2070,2070,2070,0
20230821,192400,11073670,2070,2070,2070,2070,0
20230821,192300,11073670,2070,2070,2070,2070,0
20230821,192200,11073670,2070,2070,2070,2070,0
20230821,192100,11073670,2070,2070,2070,2070,0
20230821,192000,11073670,2070,2070,2070,2070,0
20230821,191900,11073670,2070,2070,2070,2070,1
20230821,191800,11073670,2070,2070,2070,2070,0
20230821,191700,11073670,2070,2070,2070,2070,0
20230821,191600,11073670,2070,2070,2070,2070,0
20230821,191500,11073670,2070,2070,2070,2070,0
20230821,191400,11073670,2070,2070,2070,2070,0
20230821,191300,11073670,2070,2070,2070,2070,0
20230821,191200,11073670,2070,2070,2070,2070,0
20230821,191100,11073670,2070,2070,2070,2070,0
20230821,191000,11073670,2070,2070,2070,2070,0
20230821,190900,11073670,2070,2070,2070,2070,0
20230821,190800,11073670,2070,2070,2070,2070,0
20230821,190700,11073670,2070,2070,2070,2070,0
20230821,190600,11073670,2070,2070,2070,2070,0
20230821,190500,11073670,2070,2070,2070,2070,0
20230821,190400,11073670,2070,2070,2070,2070,0
20230821,190300,11073670,2070,2070,2070,2070,0
20230821,190200,11073670,2070,2070,2070,2070,0
20230821,190100,11073670,2070,2070,2070,2070,0
20230821,190000,11073670,2070,2070,2070,2070,0
20230821,185900,11073670,2070,2070,2070,2070,0
20230821,185800,11073670,2070,2070,2070,2070,0
20230821,185700,11073670,2070,2070,2070,2070,0
20230821,185600,11073670,2070,2070,2070,2070,0
20230821,185500,11073670,2070,2070,2070,2070,0
20230821,185400,11073670,2070,2070,2070,2070,0
20230821,185300,11073670,2070,2070,2070,2070,0
20230821,185200,11073670,2070,2070,2070,2070,0
20230821,185100,11073670,2070,2070,2070,2070,0
20230821,185000,11073670,2070,2070,2070,2070,0
20230821,184900,11073670,2070,2070,2070,2070,1
20230821,184800,11073670,2070,2070,2070,2070,0
20230821,184700,11073670,2070,2070,2070,2070,0
20230821,184600,11073670,2070,2070,2070,2070,0
20230821,184500,11073670,2070,2070,2070,2070,0
20230821,184400,11073670,2070,2070,2070,2070,0
20230821,184300,11073670,2070,2070,2070,2070,0
20230821,184200,11073670,2070,2070,2070,2070,0
20230821,184100,11073670,2070,2070,2070,2070,0
20230821,184000,11073670,2070,2070,2070,2070,0
20230821,183900,11073670,2070,2070,2070,2070,0
20230821,183800,11073670,2070,2070,2070,2070,0
20230821,183700,11073670,2070,2070,2070,2070,0
20230821,183600,11073670,2070,2070,2070,2070,0
20230821,183500,11073670,2070,2070,2070,2070,0
20230821,183400,11073670,2070,2070,2070,2070,0
20230821,183300,11073670,2070,2070,2070,2070,0
20230821,183200,11073670,2070,2070,2070,2070,0
20230821,183100,11073670,2070,2070,2070,2070,0
20230821,183000,11073670,2070,2070,2070,2070,0
20230821,182900,11073670,2070,2070,2070,2070,0
20230821,182800,11073670,2070,2070,2070,2070,0
20230821,182700,11073670,2070,2070,2070,2070,0
20230821,182600,11073670,2070,2070,2070,2070,0
20230821,182500,11073670,2070,2070,2070,2070,0
20230821,182400,11073670,2070,2070,2070,2070,0
20230821,182300,11073670,2070,2070,2070,2070,0
20230821,182200,11073670,2070,2070,2070,2070,0
20230821,182100,11073670,2070,2070,2070,2070,0
20230821,182000,11073670,2070,2070,2070,2070,0
20230821,181900,11073670,2070,2070,2070,2070,1
20230821,181800,11073670,2070,2070,2070,2070,0
20230821,181700,11073670,2070,2070,2070,2070,0
20230821,181600,11073670,2070,2070,2070,2070,0
20230821,181500,11073670,2070,2070,2070,2070,0
20230821,181400,11073670,2070,2070,2070,2070,0
20230821,181300,11073670,2070,2070,2070,2070,0
20230821,181200,11073670,2070,2070,2070,2070,0
20230821,181100,11073670,2070,2070,2070,2070,0
20230821,181000,11073670,2070,2070,2070,2070,0
20230821,180900,11073670,2070,2070,2070,2070,0
20230821,180800,11073670,2070,2070,2070,2070,0
20230821,180700,11073670,2070,2070,2070,2070,0
20230821,180600,11073670,2070,2070,2070,2070,0
20230821,180500,11073670,2070,2070,2070,2070,0
20230821,180400,11073670,2070,2070,2070,2070,0
20230821,180300,11073670,2070,2070,2070,2070,0
20230821,180200,11073670,2070,2070,2070,2070,0
20230821,180100,11073670,2070,2070,2070,2070,0
20230821,180000,11073670,2070,2070,2070,2070,0
20230821,175900,11073670,2070,2070,2070,2070,0
20230821,175800,11073670,2070,2070,2070,2070,0
20230821,175700,11073670,2070,2070,2070,2070,0
20230821,175600,11073670,2070,2070,2070,2070,0
20230821,175500,11073670,2070,2070,2070,2070,0
20230821,175400,11073670,2070,2070,2070,2070,0
20230821,175300,11073670,2070,2070,2070,2070,0
20230821,175200,11073670,2070,2070,2070,2070,0
20230821,175100,11073670,2070,2070,2070,2070,0
20230821,175000,11073670,2070,2070,2070,2070,0
20230821,174900,11073670,2070,2070,2070,2070,1
20230821,174800,11073670,2070,2070,2070,2070,0
20230821,174700,11073670,2070,2070,2070,2070,0
20230821,174600,11073670,2070,2070,2070,2070,0
20230821,174500,11073670,2070,2070,2070,2070,0
20230821,174400,11073670,2070,2070,2070,2070,0
20230821,174300,11073670,2070,2070,2070,2070,0
20230821,174200,11073670,2070,2070,2070,2070,0
20230821,174100,11073670,2070,2070,2070,2070,0
20230821,174000,11073670,2070,2070,2070,2070,0
20230821,173900,11073670,2070,2070,2070,2070,0
20230821,173800,11073670,2070,2070,2070,2070,0
20230821,173700,11073670,2070,2070,2070,2070,0
20230821,173600,11073670,2070,2070,2070,2070,0
20230821,173500,11073670,2070,2070,2070,2070,0
20230821,173400,11073670,2070,2070,2070,2070,0
20230821,173300,11073670,2070,2070,2070,2070,0
20230821,173200,11073670,2070,2070,2070,2070,0
20230821,173100,11073670,2070,2070,2070,2070,0
20230821,173000,11073670,2070,2070,2070,2070,0
20230821,172900,11073670,2070,2070,2070,2070,0
20230821,172800,11073670,2070,2070,2070,2070,0
20230821,172700,11073670,2070,2070,2070,2070,0
20230821,172600,11073670,2070,2070,2070,2070,0
20230821,172500,11073670,2070,2070,2070,2070,0
20230821,172400,11073670,2070,2070,2070,2070,0
20230821,172300,11073670,2070,2070,2070,2070,0
20230821,172200,11073670,2070,2070,2070,2070,0
20230821,172100,11073670,2070,2070,2070,2070,0
20230821,172000,11073670,2070,2070,2070,2070,0
20230821,171900,11073670,2070,2070,2070,2070,1
20230821,171800,11073670,2070,2070,2070,2070,0
20230821,171700,11073670,2070,2070,2070,2070,0
20230821,171600,11073670,2070,2070,2070,2070,0
20230821,171500,11073670,2070,2070,2070,2070,0
20230821,171400,11073670,2070,2070,2070,2070,0
20230821,171300,11073670,2070,2070,2070,2070,0
20230821,171200,11073670,2070,2070,2070,2070,0
20230821,171100,11073670,2070,2070,2070,2070,0
20230821,171000,11073670,2070,2070,2070,2070,0
20230821,170900,11073670,2070,2070,2070,2070,0
20230821,170800,11073670,2070,2070,2070,2070,0
20230821,170700,11073670,2070,2070,2070,2070,0
20230821,170600,11073670,2070,2070,2070,2070,0
20230821,170500,11073670,2070,2070,2070,2070,0
20230821,170400,11073670,2070,2070,2070,2070,0
20230821,170300,11073670,2070,2070,2070,2070,0
20230821,170200,11073670,2070,2070,2070,2070,0
20230821,170100,11073670,2070,2070,2070,2070,0
20230821,170000,11073670,2070,2070,2070,2070,0
20230821,165900,11073670,2070,2070,2070,2070,0
20230821,165800,11073670,2070,2070,2070,2070,0
20230821,165700,11073670,2070,2070,2070,2070,0
20230821,165600,11073670,2070,2070,2070,2070,0
20230821,165500,11073670,2070,2070,2070,2070,0
20230821,165400,11073670,2070,2070,2070,2070,0
20230821,165300,11073670,2070,2070,2070,2070,0
20230821,165200,11073670,2070,2070,2070,2070,0
20230821,165100,11073670,2070,2070,2070,2070,0
20230821,165000,11073670,2070,2070,2070,2070,0
20230821,164900,11073670,2070,2070,2070,2070,1
20230821,164800,11073670,2070,2070,2070,2070,0
20230821,164700,11073670,2070,2070,2070,2070,0
20230821,164600,11073670,2070,2070,2070,2070,0
20230821,164500,11073670,2070,2070,2070,2070,0
20230821,164400,11073670,2070,2070,2070,2070,0
20230821,164300,11073670,2070,2070,2070,2070,0
20230821,164200,11073670,2070,2070,2070,2070,0
20230821,164100,11073670,2070,2070,2070,2070,0
20230821,164000,11073670,2070,2070,2070,2070,0
20230821,163900,11073670,2070,2070,2070,2070,0
20230821,163800,11073670,2070,2070,2070,2070,0
20230821,163700,11073670,2070,2070,2070,2070,0
20230821,163600,11073670,2070,2070,2070,2070,0
20230821,163500,11073670,2070,2070,2070,2070,0
20230821,163400,11073670,2070,2070,2070,2070,0
20230821,163300,11073670,2070,2070,2070,2070,0
20230821,163200,11073670,2070,2070,2070,2070,0
20230821,163100,11073670,2070,2070,2070,2070,0
20230821,163000,11073670,2070,2070,2070,2070,0
20230821,162900,11073670,2070,2070,2070,2070,0
20230821,162800,11073670,2070,2070,2070,2070,0
20230821,162700,11073670,2070,2070,2070,2070,0
20230821,162600,11073670,2070,2070,2070,2070,0
20230821,162500,11073670,2070,2070,2070,2070,0
20230821,162400,11073670,2070,2070,2070,2070,0
20230821,162300,11073670,2070,2070,2070,2070,0
20230821,162200,11073670,2070,2070,2070,2070,0
20230821,162100,11073670,2070,2070,2070,2070,0
20230821,162000,11073670,2070,2070,2070,2070,0
20230821,161900,11073670,2070,2070,2070,2070,1
20230821,161800,11073670,2070,2070,2070,2070,0
20230821,161700,11073670,2070,2070,2070,2070,0
20230821,161600,11073670,2070,2070,2070,2070,0
20230821,161500,11073670,2070,2070,2070,2070,0
20230821,161400,11073670,2070,2070,2070,2070,0
20230821,161300,11073670,2070,2070,2070,2070,0
20230821,161200,11073670,2070,2070,2070,2070,0
20230821,161100,11073670,2070,2070,2070,2070,0
20230821,161000,11073670,2070,2070,2070,2070,0
20230821,160900,11073670,2070,2070,2070,2070,0
20230821,160800,11073670,2070,2070,2070,2070,0
20230821,160700,11073670,2070,2070,2070,2070,0
20230821,160600,11073670,2070,2070,2070,2070,0
20230821,160500,11073670,2070,2070,2070,2070,0
20230821,160400,11073670,2070,2070,2070,2070,0
20230821,160300,11073670,2070,2070,2070,2070,0
20230821,160200,11073670,2070,2070,2070,2070,0
20230821,160100,11073670,2070,2070,2070,2070,0
20230821,160000,11073670,2070,2070,2070,2070,0
20230821,155900,11073670,2070,2070,2070,2070,0
20230821,155800,11073670,2070,2070,2070,2070,0
20230821,155700,11073670,2070,2070,2070,2070,0
20230821,155600,11073670,2070,2070,2070,2070,0
20230821,155500,11073670,2070,2070,2070,2070,0
20230821,155400,11073670,2070,2070,2070,2070,0
20230821,155300,11073670,2070,2070,2070,2070,0
20230821,155200,11073670,2070,2070,2070,2070,0
20230821,155100,11073670,2070,2070,2070,2070,0
20230821,155000,11073670,2070,2070,2070,2070,0
20230821,154900,11073670,2070,2070,2070,2070,1
20230821,154800,11073670,2070,2070,2070,2070,0
20230821,154700,11073670,2070,2070,2070,2070,0
20230821,154600,11073670,2070,2070,2070,2070,0
20230821,154500,11073670,2070,2070,2070,2070,0
20230821,154400,11073670,2070,2070,2070,2070,0
20230821,154300,11073670,2070,2070,2070,2070,0
20230821,154200,11073670,2070,2070,2070,2070,0
20230821,154100,11073670,2070,2070,2070,2070,0
20230821,154000,11073670,2070,2070,2070,2070,0
20230821,153900,11073670,2070,2070,2070,2070,0
20230821,153800,11073670,2070,2070,2070,2070,0
20230821,153700,11073670,2070,2070,2070,2070,0
20230821,153600,11073670,2070,2070,2070,2070,0
20230821,153500,11073670,2070,2070,2070,2070,0
20230821,153400,11073670,2070,2070,2070,2070,0
20230821,153300,11073670,2070,2070,2070,2070,0
20230821,153200,11073670,2070,2070,2070,2070,0
20230821,153100,11073670,2070,2070,2070,2070,0
20230821,153000,11073670,2070,2070,2070,2070,1
20230821,152900,11071600,2070,2070,2070,2070,0
20230821,152800,11071600,2070,2070,2070,2070,0
20230821,152700,11071600,2070,2070,2070,2070,0
20230821,152600,11071600,2070,2070,2070,2070,0
20230821,152500,11071600,2070,2070,2070,2070,0
20230821,152400,11071600,2070,2070,2070,2070,0
20230821,152300,11071600,2070,2070,2070,2070,0
20230821,152200,11071600,2070,2070,2070,2070,0
20230821,152100,11071600,2070,2070,2070,2070,0
20230821,152000,11071600,2070,2070,2070,2070,0
20230821,151900,11071600,2070,2055,2075,2055,2004
20230821,151800,6947635,2050,2050,2050,2050,0
20230821,151700,6947635,2050,2050,2050,2050,0
20230821,151600,6947635,2050,2050,2050,2050,0
20230821,151500,6947635,2050,2050,2050,2050,0
20230821,151400,6947635,2050,2050,2050,2050,0
20230821,151300,6947635,2050,2050,2050,2050,0
20230821,151200,6947635,2050,2050,2050,2050,0
20230821,151100,6947635,2050,2050,2050,2050,0
20230821,151000,6947635,2050,2050,2050,2050,0
20230821,150900,6947635,2050,2050,2050,2050,0
20230821,150800,6947635,2050,2050,2050,2050,0
20230821,150700,6947635,2050,2050,2050,2050,0
20230821,150600,6947635,2050,2050,2050,2050,0
20230821,150500,6947635,2050,2050,2050,2050,0
20230821,150400,6947635,2050,2050,2050,2050,0
20230821,150300,6947635,2050,2050,2050,2050,0
20230821,150200,6947635,2050,2050,2050,2050,0
20230821,150100,6947635,2050,2050,2050,2050,0
20230821,150000,6947635,2050,2050,2050,2050,12
20230821,145900,6923035,2050,2050,2050,2050,24
20230821,145800,6873835,2050,2050,2050,2050,0
20230821,145700,6873835,2050,2050,2050,2050,0
20230821,145600,6873835,2050,2050,2050,2050,12
20230821,145500,6849235,2055,2055,2055,2055,0
20230821,145400,6849235,2055,2055,2055,2055,0
20230821,145300,6849235,2055,2055,2055,2055,1
20230821,145200,6847180,2055,2055,2055,2055,0
20230821,145100,6847180,2055,2055,2055,2055,0
20230821,145000,6847180,2055,2055,2055,2055,0
20230821,144900,6847180,2055,2050,2055,2050,105
20230821,144800,6631430,2050,2050,2050,2050,0
20230821,144700,6631430,2050,2045,2050,2045,13
20230821,144600,6604840,2045,2045,2045,2045,0
20230821,144500,6604840,2045,2045,2045,2045,0
20230821,144400,6604840,2045,2045,2045,2045,12
20230821,144300,6580300,2045,2045,2045,2045,0
20230821,144200,6580300,2045,2045,2045,2045,0
20230821,144100,6580300,2045,2045,2045,2045,0
20230821,144000,6580300,2045,2045,2045,2045,12
20230821,143900,6555760,2045,2045,2045,2045,0
20230821,143800,6555760,2045,2045,2045,2045,0
20230821,143700,6555760,2045,2045,2045,2045,12
20230821,143600,6531220,2045,2045,2045,2045,0
20230821,143500,6531220,2045,2045,2045,2045,332
20230821,143400,5852280,2045,2045,2045,2045,112
20230821,143300,5623240,2045,2045,2045,2045,0
20230821,143200,5623240,2045,2045,2045,2045,0
20230821,143100,5623240,2045,2045,2045,2045,12
20230821,143000,5598700,2045,2045,2045,2045,0
20230821,142900,5598700,2045,2045,2045,2045,0
20230821,142800,5598700,2045,2045,2045,2045,12
20230821,142700,5574160,2045,2045,2045,2045,0
20230821,142600,5574160,2045,2045,2045,2045,0
20230821,142500,5574160,2045,2045,2045,2045,12
20230821,142400,5549620,2045,2045,2045,2045,0
20230821,142300,5549620,2045,2045,2045,2045,0
20230821,142200,5549620,2045,2045,2045,2045,0
20230821,142100,5549620,2045,2045,2045,2045,12
20230821,142000,5525080,2045,2045,2045,2045,0
20230821,141900,5525080,2045,2045,2045,2045,0
20230821,141800,5525080,2045,2045,2045,2045,12
20230821,141700,5500540,2045,2045,2045,2045,0
20230821,141600,5500540,2045,2045,2045,2045,0
20230821,141500,5500540,2045,2045,2045,2045,12
20230821,141400,5476000,2045,2045,2045,2045,0
20230821,141300,5476000,2045,2045,2045,2045,0
20230821,141200,5476000,2045,2045,2045,2045,12
20230821,141100,5451460,2045,2045,2045,2045,0
20230821,141000,5451460,2045,2045,2045,2045,0
20230821,140900,5451460,2045,2045,2045,2045,12
20230821,140800,5426920,2045,2045,2045,2045,0
20230821,140700,5426920,2045,2045,2045,2045,0
20230821,140600,5426920,2045,2045,2045,2045,12
20230821,140500,5402380,2045,2045,2045,2045,0
20230821,140400,5402380,2045,2045,2045,2045,0
20230821,140300,5402380,2045,2045,2045,2045,12
20230821,140200,5377840,2045,2045,2045,2045,0
20230821,140100,5377840,2045,2045,2045,2045,0
20230821,140000,5377840,2045,2045,2045,2045,0
20230821,135900,5377840,2045,2045,2045,2045,12
20230821,135800,5353300,2045,2045,2045,2045,0
20230821,135700,5353300,2045,2045,2045,2045,0
20230821,135600,5353300,2045,2045,2045,2045,12
20230821,135500,5328760,2045,2045,2045,2045,0
20230821,135400,5328760,2045,2045,2045,2045,0
20230821,135300,5328760,2045,2045,2045,2045,12
20230821,135200,5304220,2045,2045,2045,2045,0
20230821,135100,5304220,2045,2045,2045,2045,0
20230821,135000,5304220,2045,2045,2045,2045,12
20230821,134900,5279680,2045,2045,2045,2045,0
20230821,134800,5279680,2045,2045,2045,2045,0
20230821,134700,5279680,2045,2045,2045,2045,12
20230821,134600,5255140,2045,2045,2045,2045,0
20230821,134500,5255140,2045,2045,2045,2045,0
20230821,134400,5255140,2045,2045,2045,2045,12
20230821,134300,5230600,2045,2045,2045,2045,0
20230821,134200,5230600,2045,2045,2045,2045,0
20230821,134100,5230600,2045,2045,2045,2045,0
20230821,134000,5230600,2045,2045,2045,2045,12
20230821,133900,5206060,2045,2045,2045,2045,0
20230821,133800,5206060,2045,2045,2045,2045,0
20230821,133700,5206060,2045,2045,2045,2045,12
20230821,133600,5181520,2045,2045,2045,2045,0
20230821,133500,5181520,2045,2045,2045,2045,0
20230821,133400,5181520,2045,2045,2045,2045,12
20230821,133300,5156980,2045,2045,2045,2045,0
20230821,133200,5156980,2045,2045,2045,2045,0
20230821,133100,5156980,2045,2045,2045,2045,12
20230821,133000,5132440,2045,2045,2045,2045,0
20230821,132900,5132440,2045,2045,2045,2045,0
20230821,132800,5132440,2045,2045,2045,2045,12
20230821,132700,5107900,2045,2045,2045,2045,0
20230821,132600,5107900,2045,2045,2045,2045,0
20230821,132500,5107900,2045,2045,2045,2045,12
20230821,132400,5083360,2045,2045,2045,2045,0
20230821,132300,5083360,2045,2045,2045,2045,0
20230821,132200,5083360,2045,2045,2045,2045,12
20230821,132100,5058820,2045,2045,2045,2045,0
20230821,132000,5058820,2045,2045,2045,2045,0
20230821,131900,5058820,2045,2045,2045,2045,0
20230821,131800,5058820,2045,2045,2045,2045,12
20230821,131700,5034280,2045,2045,2045,2045,0
20230821,131600,5034280,2045,2045,2045,2045,0
20230821,131500,5034280,2045,2045,2045,2045,24
20230821,131400,4985200,2045,2045,2045,2045,0
20230821,131300,4985200,2045,2045,2045,2045,0
20230821,131200,4985200,2045,2045,2045,2045,24
20230821,131100,4936120,2045,2045,2045,2045,0
20230821,131000,4936120,2045,2045,2045,2045,0
20230821,130900,4936120,2045,2045,2045,2045,7
20230821,130800,4921805,2050,2050,2050,2050,0
20230821,130700,4921805,2050,2050,2050,2050,0
20230821,130600,4921805,2050,2050,2050,2050,0
20230821,130500,4921805,2050,2050,2050,2050,0
20230821,130400,4921805,2050,2050,2050,2050,0
20230821,130300,4921805,2050,2050,2050,2050,5
20230821,130200,4911555,2050,2050,2050,2050,0
20230821,130100,4911555,2050,2050,2050,2050,5
20230821,130000,4901305,2045,2045,2045,2045,0
20230821,125900,4901305,2045,2045,2045,2045,12
20230821,125800,4876765,2045,2045,2045,2045,0
20230821,125700,4876765,2045,2045,2045,2045,0
20230821,125600,4876765,2045,2045,2045,2045,12
20230821,125500,4852225,2045,2045,2045,2045,0
20230821,125400,4852225,2045,2045,2045,2045,0
20230821,125300,4852225,2045,2045,2045,2045,12
20230821,125200,4827685,2045,2045,2045,2045,0
20230821,125100,4827685,2045,2045,2045,2045,0
20230821,125000,4827685,2045,2045,2045,2045,12
20230821,124900,4803145,2045,2045,2045,2045,0
20230821,124800,4803145,2045,2045,2045,2045,0
20230821,124700,4803145,2045,2045,2045,2045,12
20230821,124600,4778605,2045,2045,2045,2045,0
20230821,124500,4778605,2045,2045,2045,2045,0
20230821,124400,4778605,2045,2045,2045,2045,12
20230821,124300,4754065,2045,2045,2045,2045,0
20230821,124200,4754065,2045,2045,2045,2045,0
20230821,124100,4754065,2045,2045,2045,2045,12
20230821,124000,4729525,2045,2045,2045,2045,0
20230821,123900,4729525,2045,2045,2045,2045,0
20230821,123800,4729525,2045,2045,2045,2045,0
20230821,123700,4729525,2045,2045,2045,2045,12
20230821,123600,4704985,2045,2045,2045,2045,0
20230821,123500,4704985,2045,2045,2045,2045,0
20230821,123400,4704985,2045,2045,2045,2045,12
20230821,123300,4680445,2045,2045,2045,2045,0
20230821,123200,4680445,2045,2045,2045,2045,0
20230821,123100,4680445,2045,2045,2045,2045,12
20230821,123000,4655905,2045,2045,2045,2045,0
20230821,122900,4655905,2045,2045,2045,2045,0
20230821,122800,4655905,2045,2045,2045,2045,12
20230821,122700,4631365,2045,2045,2045,2045,0
20230821,122600,4631365,2045,2045,2045,2045,0
20230821,122500,4631365,2045,2045,2045,2045,12
20230821,122400,4606825,2045,2045,2045,2045,0
20230821,122300,4606825,2045,2045,2045,2045,0
20230821,122200,4606825,2045,2045,2045,2045,24
20230821,122100,4557745,2045,2045,2045,2045,0
20230821,122000,4557745,2045,2045,2045,2045,0
20230821,121900,4557745,2045,2045,2045,2045,0
20230821,121800,4557745,2045,2045,2045,2045,24
20230821,121700,4508665,2045,2045,2045,2045,0
20230821,121600,4508665,2045,2045,2045,2045,0
20230821,121500,4508665,2045,2045,2045,2045,12
20230821,121400,4484125,2050,2050,2050,2050,0
20230821,121300,4484125,2050,2050,2050,2050,0
20230821,121200,4484125,2050,2050,2050,2050,0
20230821,121100,4484125,2050,2050,2050,2050,0
20230821,121000,4484125,2050,2050,2050,2050,0
20230821,120900,4484125,2050,2050,2050,2050,0
20230821,120800,4484125,2050,2050,2050,2050,30
20230821,120700,4422625,2045,2045,2045,2045,0
20230821,120600,4422625,2045,2045,2045,2045,12
20230821,120500,4398085,2045,2045,2045,2045,0
20230821,120400,4398085,2045,2045,2045,2045,0
20230821,120300,4398085,2045,2045,2045,2045,12
20230821,120200,4373545,2045,2045,2045,2045,0
20230821,120100,4373545,2045,2045,2045,2045,0
20230821,120000,4373545,2045,2045,2045,2045,24
20230821,115900,4324465,2045,2045,2045,2045,0
20230821,115800,4324465,2045,2045,2045,2045,0
20230821,115700,4324465,2045,2045,2045,2045,0
20230821,115600,4324465,2045,2045,2045,2045,24
20230821,115500,4275385,2045,2045,2045,2045,0
20230821,115400,4275385,2045,2045,2045,2045,0
20230821,115300,4275385,2045,2045,2045,2045,12
20230821,115200,4250845,2050,2050,2050,2050,0
20230821,115100,4250845,2050,2050,2050,2050,0
20230821,115000,4250845,2050,2050,2050,2050,0
20230821,114900,4250845,2050,2050,2050,2050,0
20230821,114800,4250845,2050,2050,2050,2050,0
20230821,114700,4250845,2050,2050,2050,2050,0
20230821,114600,4250845,2050,2050,2050,2050,0
20230821,114500,4250845,2050,2050,2050,2050,0
20230821,114400,4250845,2050,2050,2050,2050,698
20230821,114300,2819945,2050,2050,2050,2050,0
20230821,114200,2819945,2050,2050,2050,2050,0
20230821,114100,2819945,2050,2050,2050,2050,12
20230821,114000,2795345,2050,2050,2050,2050,0
20230821,113900,2795345,2050,2050,2050,2050,0
20230821,113800,2795345,2050,2050,2050,2050,0
20230821,113700,2795345,2050,2050,2050,2050,12
20230821,113600,2770745,2050,2050,2050,2050,0
20230821,113500,2770745,2050,2050,2050,2050,0
20230821,113400,2770745,2050,2050,2050,2050,12
20230821,113300,2746145,2050,2050,2050,2050,0
20230821,113200,2746145,2050,2050,2050,2050,0
20230821,113100,2746145,2050,2050,2050,2050,12
20230821,113000,2721545,2050,2050,2050,2050,0
20230821,112900,2721545,2050,2050,2050,2050,0
20230821,112800,2721545,2050,2050,2050,2050,12
20230821,112700,2696945,2050,2050,2050,2050,0
20230821,112600,2696945,2050,2050,2050,2050,0
20230821,112500,2696945,2050,2050,2050,2050,12
20230821,112400,2672345,2050,2050,2050,2050,0
20230821,112300,2672345,2050,2050,2050,2050,0
20230821,112200,2672345,2050,2050,2050,2050,12
20230821,112100,2647745,2050,2050,2050,2050,0
20230821,112000,2647745,2050,2050,2050,2050,0
20230821,111900,2647745,2050,2050,2050,2050,12
20230821,111800,2623145,2050,2050,2050,2050,0
20230821,111700,2623145,2050,2050,2050,2050,0
20230821,111600,2623145,2050,2050,2050,2050,0
20230821,111500,2623145,2050,2050,2050,2050,12
20230821,111400,2598545,2050,2050,2050,2050,0
20230821,111300,2598545,2050,2050,2050,2050,0
20230821,111200,2598545,2050,2050,2050,2050,12
20230821,111100,2573945,2050,2050,2050,2050,0
20230821,111000,2573945,2050,2050,2050,2050,0
20230821,110900,2573945,2050,2050,2050,2050,12
20230821,110800,2549345,2050,2050,2050,2050,0
20230821,110700,2549345,2050,2050,2050,2050,0
20230821,110600,2549345,2050,2050,2050,2050,12
20230821,110500,2524745,2050,2050,2050,2050,0
20230821,110400,2524745,2050,2050,2050,2050,0
20230821,110300,2524745,2050,2050,2050,2050,12
20230821,110200,2500145,2050,2050,2050,2050,0
20230821,110100,2500145,2050,2050,2050,2050,0
20230821,110000,2500145,2050,2050,2050,2050,12
20230821,105900,2475545,2050,2050,2050,2050,0
20230821,105800,2475545,2050,2050,2050,2050,0
20230821,105700,2475545,2050,2050,2050,2050,0
20230821,105600,2475545,2050,2050,2050,2050,12
20230821,105500,2450945,2050,2050,2050,2050,0
20230821,105400,2450945,2050,2050,2050,2050,0
20230821,105300,2450945,2050,2050,2050,2050,12
20230821,105200,2426345,2050,2050,2050,2050,0
20230821,105100,2426345,2050,2050,2050,2050,0
20230821,105000,2426345,2050,2050,2050,2050,12
20230821,104900,2401745,2050,2050,2050,2050,0
20230821,104800,2401745,2050,2050,2050,2050,0
20230821,104700,2401745,2050,2050,2050,2050,12
20230821,104600,2377145,2050,2050,2050,2050,0
20230821,104500,2377145,2050,2050,2050,2050,0
20230821,104400,2377145,2050,2050,2050,2050,12
20230821,104300,2352545,2050,2050,2050,2050,0
20230821,104200,2352545,2050,2050,2050,2050,0
20230821,104100,2352545,2050,2050,2050,2050,12
20230821,104000,2327945,2050,2050,2050,2050,0
20230821,103900,2327945,2050,2050,2050,2050,0
20230821,103800,2327945,2050,2050,2050,2050,12
20230821,103700,2303345,2050,2050,2050,2050,0
20230821,103600,2303345,2050,2050,2050,2050,0
20230821,103500,2303345,2050,2050,2050,2050,0
20230821,103400,2303345,2050,2050,2050,2050,12
20230821,103300,2278745,2050,2050,2050,2050,0
20230821,103200,2278745,2050,2050,2050,2050,0
20230821,103100,2278745,2050,2050,2050,2050,12
20230821,103000,2254145,2050,2050,2050,2050,0
20230821,102900,2254145,2050,2050,2050,2050,0
20230821,102800,2254145,2050,2050,2050,2050,12
20230821,102700,2229545,2050,2050,2050,2050,0
20230821,102600,2229545,2050,2050,2050,2050,0
20230821,102500,2229545,2050,2045,2050,2045,38
20230821,102400,2151765,2045,2045,2045,2045,0
20230821,102300,2151765,2045,2045,2045,2045,0
20230821,102200,2151765,2045,2045,2045,2045,12
20230821,102100,2127225,2050,2050,2050,2050,0
20230821,102000,2127225,2050,2050,2050,2050,0
20230821,101900,2127225,2050,2050,2050,2050,0
20230821,101800,2127225,2050,2050,2050,2050,0
20230821,101700,2127225,2050,2050,2050,2050,0
20230821,101600,2127225,2050,2050,2050,2050,0
20230821,101500,2127225,2050,2050,2050,2050,0
20230821,101400,2127225,2050,2050,2050,2050,0
20230821,101300,2127225,2050,2050,2050,2050,20
20230821,101200,2086225,2050,2050,2050,2050,11
20230821,101100,2063675,2050,2050,2050,2050,182
20230821,101000,1690575,2050,2050,2050,2050,0
20230821,100900,1690575,2050,2050,2050,2050,24
20230821,100800,1641375,2050,2050,2050,2050,0
20230821,100700,1641375,2050,2050,2050,2050,0
20230821,100600,1641375,2050,2050,2050,2050,12
20230821,100500,1616775,2055,2055,2055,2055,20
20230821,100400,1575675,2050,2050,2050,2050,500
20230821,100300,550675,2055,2055,2055,2055,0
20230821,100200,550675,2055,2055,2055,2055,0
20230821,100100,550675,2055,2055,2055,2055,0
20230821,100000,550675,2055,2055,2055,2055,0
20230821,095900,550675,2055,2055,2055,2055,0
20230821,095800,550675,2055,2055,2055,2055,219
20230821,095700,100630,2055,2055,2055,2055,12
20230821,095600,75970,2055,2055,2055,2055,0
20230821,095500,75970,2055,2055,2055,2055,0
20230821,095400,75970,2055,2055,2055,2055,0
20230821,095300,75970,2055,2055,2055,2055,12
20230821,095200,51310,2055,2055,2055,2055,0
20230821,095100,51310,2055,2055,2055,2055,0
20230821,095000,51310,2055,2055,2055,2055,12
20230821,094900,26650,2050,2050,2050,2050,0
20230821,094800,26650,2050,2050,2050,2050,0
20230821,094700,26650,2050,2050,2050,2050,13
20230821,094600,0,2070,2070,2070,2070,0
20230821,094500,0,2070,2070,2070,2070,0
20230821,094400,0,2070,2070,2070,2070,0
20230821,094300,0,2070,2070,2070,2070,0
20230821,094200,0,2070,2070,2070,2070,0
20230821,094100,0,2070,2070,2070,2070,0
20230821,094000,0,2070,2070,2070,2070,0
20230821,093900,0,2070,2070,2070,2070,0
20230821,093800,0,2070,2070,2070,2070,0
20230821,093700,0,2070,2070,2070,2070,0
20230821,093600,0,2070,2070,2070,2070,0
20230821,093500,0,2070,2070,2070,2070,0
20230821,093400,0,2070,2070,2070,2070,0
20230821,093300,0,2070,2070,2070,2070,0
20230821,093200,0,2070,2070,2070,2070,0
20230821,093100,0,2070,2070,2070,2070,0
20230821,093000,0,2070,2070,2070,2070,0
20230821,092900,0,2070,2070,2070,2070,0
20230821,092800,0,2070,2070,2070,2070,0
20230821,092700,0,2070,2070,2070,2070,0
20230821,092600,0,2070,2070,2070,2070,0
20230821,092500,0,2070,2070,2070,2070,0
20230821,092400,0,2070,2070,2070,2070,0
20230821,092300,0,2070,2070,2070,2070,0
20230821,092200,0,2070,2070,2070,2070,0
20230821,092100,0,2070,2070,2070,2070,0
20230821,092000,0,2070,2070,2070,2070,0
20230821,091900,0,2070,2070,2070,2070,0
20230821,091800,0,2070,2070,2070,2070,0
20230821,091700,0,2070,2070,2070,2070,0
20230821,091600,0,2070,2070,2070,2070,0
20230821,091500,0,2070,2070,2070,2070,0
20230821,091400,0,2070,2070,2070,2070,0
20230821,091300,0,2070,2070,2070,2070,0
20230821,091200,0,2070,2070,2070,2070,0
20230821,091100,0,2070,2070,2070,2070,0
20230821,091000,0,2070,2070,2070,2070,0
20230821,090900,0,2070,2070,2070,2070,0
20230821,090800,0,2070,2070,2070,2070,0
20230821,090700,0,2070,2070,2070,2070,0
20230821,090600,0,2070,2070,2070,2070,0
20230821,090500,0,2070,2070,2070,2070,0
20230821,090400,0,2070,2070,2070,2070,0
20230821,090300,0,2070,2070,2070,2070,0
20230821,090200,0,2070,2070,2070,2070,0
20230821,090100,0,2070,2070,2070,2070,0
20230821,090000,0,2070,2070,2070,2070,0