KissMeData/019010/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185700,7293915,2240,2240,2240,2240,16
20230809,185600,7293915,2240,2240,2240,2240,0
20230809,185500,7293915,2240,2240,2240,2240,0
20230809,185400,7293915,2240,2240,2240,2240,0
20230809,185300,7293915,2240,2240,2240,2240,0
20230809,185200,7293915,2240,2240,2240,2240,0
20230809,185100,7293915,2240,2240,2240,2240,0
20230809,185000,7293915,2240,2240,2240,2240,0
20230809,184900,7293915,2240,2240,2240,2240,0
20230809,184800,7293915,2240,2240,2240,2240,0
20230809,184700,7293915,2240,2240,2240,2240,0
20230809,184600,7293915,2240,2240,2240,2240,0
20230809,184500,7293915,2240,2240,2240,2240,0
20230809,184400,7293915,2240,2240,2240,2240,0
20230809,184300,7293915,2240,2240,2240,2240,0
20230809,184200,7293915,2240,2240,2240,2240,0
20230809,184100,7293915,2240,2240,2240,2240,0
20230809,184000,7293915,2240,2240,2240,2240,0
20230809,183900,7293915,2240,2240,2240,2240,0
20230809,183800,7293915,2240,2240,2240,2240,0
20230809,183700,7293915,2240,2240,2240,2240,0
20230809,183600,7293915,2240,2240,2240,2240,0
20230809,183500,7293915,2240,2240,2240,2240,0
20230809,183400,7293915,2240,2240,2240,2240,0
20230809,183300,7293915,2240,2240,2240,2240,0
20230809,183200,7293915,2240,2240,2240,2240,0
20230809,183100,7293915,2240,2240,2240,2240,0
20230809,183000,7293915,2240,2240,2240,2240,0
20230809,182900,7293915,2240,2240,2240,2240,0
20230809,182800,7293915,2240,2240,2240,2240,0
20230809,182700,7293915,2240,2240,2240,2240,16
20230809,182600,7293915,2240,2240,2240,2240,0
20230809,182500,7293915,2240,2240,2240,2240,0
20230809,182400,7293915,2240,2240,2240,2240,0
20230809,182300,7293915,2240,2240,2240,2240,0
20230809,182200,7293915,2240,2240,2240,2240,0
20230809,182100,7293915,2240,2240,2240,2240,0
20230809,182000,7293915,2240,2240,2240,2240,0
20230809,181900,7293915,2240,2240,2240,2240,0
20230809,181800,7293915,2240,2240,2240,2240,0
20230809,181700,7293915,2240,2240,2240,2240,0
20230809,181600,7293915,2240,2240,2240,2240,0
20230809,181500,7293915,2240,2240,2240,2240,0
20230809,181400,7293915,2240,2240,2240,2240,0
20230809,181300,7293915,2240,2240,2240,2240,0
20230809,181200,7293915,2240,2240,2240,2240,0
20230809,181100,7293915,2240,2240,2240,2240,0
20230809,181000,7293915,2240,2240,2240,2240,0
20230809,180900,7293915,2240,2240,2240,2240,0
20230809,180800,7293915,2240,2240,2240,2240,0
20230809,180700,7293915,2240,2240,2240,2240,0
20230809,180600,7293915,2240,2240,2240,2240,0
20230809,180500,7293915,2240,2240,2240,2240,0
20230809,180400,7293915,2240,2240,2240,2240,0
20230809,180300,7293915,2240,2240,2240,2240,0
20230809,180200,7293915,2240,2240,2240,2240,0
20230809,180100,7293915,2240,2240,2240,2240,0
20230809,180000,7293915,2240,2240,2240,2240,0
20230809,175900,7293915,2240,2240,2240,2240,0
20230809,175800,7293915,2240,2240,2240,2240,0
20230809,175700,7293915,2240,2240,2240,2240,16
20230809,175600,7293915,2240,2240,2240,2240,0
20230809,175500,7293915,2240,2240,2240,2240,0
20230809,175400,7293915,2240,2240,2240,2240,0
20230809,175300,7293915,2240,2240,2240,2240,0
20230809,175200,7293915,2240,2240,2240,2240,0
20230809,175100,7293915,2240,2240,2240,2240,0
20230809,175000,7293915,2240,2240,2240,2240,0
20230809,174900,7293915,2240,2240,2240,2240,0
20230809,174800,7293915,2240,2240,2240,2240,0
20230809,174700,7293915,2240,2240,2240,2240,0
20230809,174600,7293915,2240,2240,2240,2240,0
20230809,174500,7293915,2240,2240,2240,2240,0
20230809,174400,7293915,2240,2240,2240,2240,0
20230809,174300,7293915,2240,2240,2240,2240,0
20230809,174200,7293915,2240,2240,2240,2240,0
20230809,174100,7293915,2240,2240,2240,2240,0
20230809,174000,7293915,2240,2240,2240,2240,0
20230809,173900,7293915,2240,2240,2240,2240,0
20230809,173800,7293915,2240,2240,2240,2240,0
20230809,173700,7293915,2240,2240,2240,2240,0
20230809,173600,7293915,2240,2240,2240,2240,0
20230809,173500,7293915,2240,2240,2240,2240,0
20230809,173400,7293915,2240,2240,2240,2240,0
20230809,173300,7293915,2240,2240,2240,2240,0
20230809,173200,7293915,2240,2240,2240,2240,0
20230809,173100,7293915,2240,2240,2240,2240,0
20230809,173000,7293915,2240,2240,2240,2240,0
20230809,172900,7293915,2240,2240,2240,2240,0
20230809,172800,7293915,2240,2240,2240,2240,0
20230809,172700,7293915,2240,2240,2240,2240,16
20230809,172600,7293915,2240,2240,2240,2240,0
20230809,172500,7293915,2240,2240,2240,2240,0
20230809,172400,7293915,2240,2240,2240,2240,0
20230809,172300,7293915,2240,2240,2240,2240,0
20230809,172200,7293915,2240,2240,2240,2240,0
20230809,172100,7293915,2240,2240,2240,2240,0
20230809,172000,7293915,2240,2240,2240,2240,0
20230809,171900,7293915,2240,2240,2240,2240,0
20230809,171800,7293915,2240,2240,2240,2240,0
20230809,171700,7293915,2240,2240,2240,2240,0
20230809,171600,7293915,2240,2240,2240,2240,0
20230809,171500,7293915,2240,2240,2240,2240,0
20230809,171400,7293915,2240,2240,2240,2240,0
20230809,171300,7293915,2240,2240,2240,2240,0
20230809,171200,7293915,2240,2240,2240,2240,0
20230809,171100,7293915,2240,2240,2240,2240,0
20230809,171000,7293915,2240,2240,2240,2240,0
20230809,170900,7293915,2240,2240,2240,2240,0
20230809,170800,7293915,2240,2240,2240,2240,0
20230809,170700,7293915,2240,2240,2240,2240,0
20230809,170600,7293915,2240,2240,2240,2240,0
20230809,170500,7293915,2240,2240,2240,2240,0
20230809,170400,7293915,2240,2240,2240,2240,0
20230809,170300,7293915,2240,2240,2240,2240,0
20230809,170200,7293915,2240,2240,2240,2240,0
20230809,170100,7293915,2240,2240,2240,2240,0
20230809,170000,7293915,2240,2240,2240,2240,0
20230809,165900,7293915,2240,2240,2240,2240,0
20230809,165800,7293915,2240,2240,2240,2240,0
20230809,165700,7293915,2240,2240,2240,2240,16
20230809,165600,7293915,2240,2240,2240,2240,0
20230809,165500,7293915,2240,2240,2240,2240,0
20230809,165400,7293915,2240,2240,2240,2240,0
20230809,165300,7293915,2240,2240,2240,2240,0
20230809,165200,7293915,2240,2240,2240,2240,0
20230809,165100,7293915,2240,2240,2240,2240,0
20230809,165000,7293915,2240,2240,2240,2240,0
20230809,164900,7293915,2240,2240,2240,2240,0
20230809,164800,7293915,2240,2240,2240,2240,0
20230809,164700,7293915,2240,2240,2240,2240,0
20230809,164600,7293915,2240,2240,2240,2240,0
20230809,164500,7293915,2240,2240,2240,2240,0
20230809,164400,7293915,2240,2240,2240,2240,0
20230809,164300,7293915,2240,2240,2240,2240,0
20230809,164200,7293915,2240,2240,2240,2240,0
20230809,164100,7293915,2240,2240,2240,2240,0
20230809,164000,7293915,2240,2240,2240,2240,0
20230809,163900,7293915,2240,2240,2240,2240,0
20230809,163800,7293915,2240,2240,2240,2240,0
20230809,163700,7293915,2240,2240,2240,2240,0
20230809,163600,7293915,2240,2240,2240,2240,0
20230809,163500,7293915,2240,2240,2240,2240,0
20230809,163400,7293915,2240,2240,2240,2240,0
20230809,163300,7293915,2240,2240,2240,2240,0
20230809,163200,7293915,2240,2240,2240,2240,0
20230809,163100,7293915,2240,2240,2240,2240,0
20230809,163000,7293915,2240,2240,2240,2240,0
20230809,162900,7293915,2240,2240,2240,2240,0
20230809,162800,7293915,2240,2240,2240,2240,0
20230809,162700,7293915,2240,2240,2240,2240,16
20230809,162600,7293915,2240,2240,2240,2240,0
20230809,162500,7293915,2240,2240,2240,2240,0
20230809,162400,7293915,2240,2240,2240,2240,0
20230809,162300,7293915,2240,2240,2240,2240,0
20230809,162200,7293915,2240,2240,2240,2240,0
20230809,162100,7293915,2240,2240,2240,2240,0
20230809,162000,7293915,2240,2240,2240,2240,0
20230809,161900,7293915,2240,2240,2240,2240,0
20230809,161800,7293915,2240,2240,2240,2240,0
20230809,161700,7293915,2240,2240,2240,2240,0
20230809,161600,7293915,2240,2240,2240,2240,0
20230809,161500,7293915,2240,2240,2240,2240,0
20230809,161400,7293915,2240,2240,2240,2240,0
20230809,161300,7293915,2240,2240,2240,2240,0
20230809,161200,7293915,2240,2240,2240,2240,0
20230809,161100,7293915,2240,2240,2240,2240,0
20230809,161000,7293915,2240,2240,2240,2240,0
20230809,160900,7293915,2240,2240,2240,2240,0
20230809,160800,7293915,2240,2240,2240,2240,0
20230809,160700,7293915,2240,2240,2240,2240,0
20230809,160600,7293915,2240,2240,2240,2240,0
20230809,160500,7293915,2240,2240,2240,2240,0
20230809,160400,7293915,2240,2240,2240,2240,0
20230809,160300,7293915,2240,2240,2240,2240,0
20230809,160200,7293915,2240,2240,2240,2240,0
20230809,160100,7293915,2240,2240,2240,2240,0
20230809,160000,7293915,2240,2240,2240,2240,0
20230809,155900,7293915,2240,2240,2240,2240,0
20230809,155800,7293915,2240,2240,2240,2240,0
20230809,155700,7293915,2240,2240,2240,2240,16
20230809,155600,7293915,2240,2240,2240,2240,0
20230809,155500,7293915,2240,2240,2240,2240,0
20230809,155400,7293915,2240,2240,2240,2240,0
20230809,155300,7293915,2240,2240,2240,2240,0
20230809,155200,7293915,2240,2240,2240,2240,0
20230809,155100,7293915,2240,2240,2240,2240,0
20230809,155000,7293915,2240,2240,2240,2240,0
20230809,154900,7293915,2240,2240,2240,2240,0
20230809,154800,7293915,2240,2240,2240,2240,0
20230809,154700,7293915,2240,2240,2240,2240,0
20230809,154600,7293915,2240,2240,2240,2240,0
20230809,154500,7293915,2240,2240,2240,2240,0
20230809,154400,7293915,2240,2240,2240,2240,0
20230809,154300,7293915,2240,2240,2240,2240,0
20230809,154200,7293915,2240,2240,2240,2240,0
20230809,154100,7293915,2240,2240,2240,2240,0
20230809,154000,7293915,2240,2240,2240,2240,0
20230809,153900,7293915,2240,2240,2240,2240,0
20230809,153800,7293915,2240,2240,2240,2240,0
20230809,153700,7293915,2240,2240,2240,2240,0
20230809,153600,7293915,2240,2240,2240,2240,0
20230809,153500,7293915,2240,2240,2240,2240,0
20230809,153400,7293915,2240,2240,2240,2240,0
20230809,153300,7293915,2240,2240,2240,2240,0
20230809,153200,7293915,2240,2240,2240,2240,0
20230809,153100,7293915,2240,2240,2240,2240,0
20230809,153000,7293915,2240,2240,2240,2240,16
20230809,152900,7258075,2235,2235,2235,2235,0
20230809,152800,7258075,2235,2235,2235,2235,0
20230809,152700,7258075,2235,2235,2235,2235,0
20230809,152600,7258075,2235,2235,2235,2235,0
20230809,152500,7258075,2235,2235,2235,2235,0
20230809,152400,7258075,2235,2235,2235,2235,0
20230809,152300,7258075,2235,2235,2235,2235,0
20230809,152200,7258075,2235,2235,2235,2235,0
20230809,152100,7258075,2235,2235,2235,2235,0
20230809,152000,7258075,2235,2235,2235,2235,0
20230809,151900,7258075,2235,2235,2235,2235,0
20230809,151800,7258075,2235,2235,2235,2235,0
20230809,151700,7258075,2235,2235,2235,2235,0
20230809,151600,7258075,2235,2235,2235,2235,0
20230809,151500,7258075,2235,2235,2235,2235,0
20230809,151400,7258075,2235,2235,2235,2235,0
20230809,151300,7258075,2235,2235,2235,2235,0
20230809,151200,7258075,2235,2235,2235,2235,0
20230809,151100,7258075,2235,2235,2235,2235,0
20230809,151000,7258075,2235,2235,2235,2235,0
20230809,150900,7258075,2235,2235,2235,2235,0
20230809,150800,7258075,2235,2235,2235,2235,0
20230809,150700,7258075,2235,2235,2235,2235,0
20230809,150600,7258075,2235,2235,2235,2235,0
20230809,150500,7258075,2235,2235,2235,2235,775
20230809,150400,5525950,2235,2235,2235,2235,0
20230809,150300,5525950,2235,2235,2235,2235,0
20230809,150200,5525950,2235,2235,2235,2235,1
20230809,150100,5523715,2230,2230,2230,2230,0
20230809,150000,5523715,2230,2230,2230,2230,0
20230809,145900,5523715,2230,2230,2230,2230,0
20230809,145800,5523715,2230,2230,2230,2230,0
20230809,145700,5523715,2230,2230,2230,2230,0
20230809,145600,5523715,2230,2230,2230,2230,0
20230809,145500,5523715,2230,2230,2230,2230,0
20230809,145400,5523715,2230,2230,2230,2230,0
20230809,145300,5523715,2230,2230,2230,2230,0
20230809,145200,5523715,2230,2230,2230,2230,0
20230809,145100,5523715,2230,2230,2230,2230,0
20230809,145000,5523715,2230,2230,2230,2230,0
20230809,144900,5523715,2230,2230,2230,2230,161
20230809,144800,5164685,2225,2225,2225,2225,100
20230809,144700,4942185,2230,2230,2230,2230,0
20230809,144600,4942185,2230,2230,2230,2230,0
20230809,144500,4942185,2230,2230,2230,2230,0
20230809,144400,4942185,2230,2230,2230,2230,0
20230809,144300,4942185,2230,2230,2230,2230,0
20230809,144200,4942185,2230,2230,2230,2230,0
20230809,144100,4942185,2230,2230,2230,2230,2
20230809,144000,4937725,2230,2230,2230,2230,0
20230809,143900,4937725,2230,2230,2230,2230,10
20230809,143800,4915425,2230,2230,2230,2230,0
20230809,143700,4915425,2230,2230,2230,2230,0
20230809,143600,4915425,2230,2230,2230,2230,0
20230809,143500,4915425,2230,2230,2230,2230,0
20230809,143400,4915425,2230,2230,2230,2230,0
20230809,143300,4915425,2230,2230,2230,2230,0
20230809,143200,4915425,2230,2230,2230,2230,21
20230809,143100,4868595,2230,2230,2230,2230,0
20230809,143000,4868595,2230,2230,2230,2230,0
20230809,142900,4868595,2230,2230,2230,2230,0
20230809,142800,4868595,2230,2230,2230,2230,0
20230809,142700,4868595,2230,2230,2230,2230,0
20230809,142600,4868595,2230,2230,2230,2230,0
20230809,142500,4868595,2230,2230,2230,2230,0
20230809,142400,4868595,2230,2230,2230,2230,0
20230809,142300,4868595,2230,2230,2230,2230,0
20230809,142200,4868595,2230,2230,2230,2230,0
20230809,142100,4868595,2230,2230,2230,2230,0
20230809,142000,4868595,2230,2230,2230,2230,0
20230809,141900,4868595,2230,2230,2230,2230,0
20230809,141800,4868595,2230,2230,2230,2230,0
20230809,141700,4868595,2230,2230,2230,2230,0
20230809,141600,4868595,2230,2230,2230,2230,0
20230809,141500,4868595,2230,2230,2230,2230,0
20230809,141400,4868595,2230,2230,2230,2230,0
20230809,141300,4868595,2230,2230,2230,2230,0
20230809,141200,4868595,2230,2230,2230,2230,0
20230809,141100,4868595,2230,2230,2230,2230,0
20230809,141000,4868595,2230,2230,2230,2230,0
20230809,140900,4868595,2230,2230,2230,2230,0
20230809,140800,4868595,2230,2230,2230,2230,0
20230809,140700,4868595,2230,2230,2230,2230,1
20230809,140600,4866365,2230,2230,2230,2230,1
20230809,140500,4864135,2230,2230,2230,2230,0
20230809,140400,4864135,2230,2230,2230,2230,1
20230809,140300,4861905,2225,2235,2235,2225,876
20230809,140200,2912665,2235,2235,2235,2235,2
20230809,140100,2908195,2235,2235,2235,2235,0
20230809,140000,2908195,2235,2235,2235,2235,0
20230809,135900,2908195,2235,2235,2235,2235,0
20230809,135800,2908195,2235,2235,2235,2235,0
20230809,135700,2908195,2235,2235,2235,2235,0
20230809,135600,2908195,2235,2235,2235,2235,0
20230809,135500,2908195,2235,2235,2235,2235,0
20230809,135400,2908195,2235,2235,2235,2235,0
20230809,135300,2908195,2235,2235,2235,2235,0
20230809,135200,2908195,2235,2235,2235,2235,0
20230809,135100,2908195,2235,2235,2235,2235,0
20230809,135000,2908195,2235,2235,2235,2235,0
20230809,134900,2908195,2235,2235,2235,2235,0
20230809,134800,2908195,2235,2235,2235,2235,0
20230809,134700,2908195,2235,2235,2235,2235,0
20230809,134600,2908195,2235,2235,2235,2235,0
20230809,134500,2908195,2235,2235,2235,2235,0
20230809,134400,2908195,2235,2235,2235,2235,0
20230809,134300,2908195,2235,2235,2235,2235,0
20230809,134200,2908195,2235,2235,2235,2235,0
20230809,134100,2908195,2235,2235,2235,2235,0
20230809,134000,2908195,2235,2235,2235,2235,0
20230809,133900,2908195,2235,2235,2235,2235,0
20230809,133800,2908195,2235,2235,2235,2235,0
20230809,133700,2908195,2235,2235,2235,2235,0
20230809,133600,2908195,2235,2235,2235,2235,0
20230809,133500,2908195,2235,2235,2235,2235,0
20230809,133400,2908195,2235,2235,2235,2235,0
20230809,133300,2908195,2235,2235,2235,2235,0
20230809,133200,2908195,2235,2235,2235,2235,0
20230809,133100,2908195,2235,2235,2235,2235,0
20230809,133000,2908195,2235,2235,2235,2235,0
20230809,132900,2908195,2235,2235,2235,2235,0
20230809,132800,2908195,2235,2235,2235,2235,0
20230809,132700,2908195,2235,2235,2235,2235,0
20230809,132600,2908195,2235,2235,2235,2235,0
20230809,132500,2908195,2235,2235,2235,2235,0
20230809,132400,2908195,2235,2235,2235,2235,0
20230809,132300,2908195,2235,2235,2235,2235,0
20230809,132200,2908195,2235,2235,2235,2235,0
20230809,132100,2908195,2235,2235,2235,2235,0
20230809,132000,2908195,2235,2230,2235,2230,11
20230809,131900,2883660,2225,2225,2225,2225,15
20230809,131800,2850285,2235,2235,2235,2235,0
20230809,131700,2850285,2235,2235,2235,2235,0
20230809,131600,2850285,2235,2235,2235,2235,0
20230809,131500,2850285,2235,2235,2235,2235,0
20230809,131400,2850285,2235,2235,2235,2235,0
20230809,131300,2850285,2235,2235,2235,2235,0
20230809,131200,2850285,2235,2235,2235,2235,0
20230809,131100,2850285,2235,2235,2235,2235,0
20230809,131000,2850285,2235,2235,2235,2235,0
20230809,130900,2850285,2235,2235,2235,2235,0
20230809,130800,2850285,2235,2235,2235,2235,0
20230809,130700,2850285,2235,2235,2235,2235,0
20230809,130600,2850285,2235,2235,2235,2235,0
20230809,130500,2850285,2235,2235,2235,2235,0
20230809,130400,2850285,2235,2235,2235,2235,0
20230809,130300,2850285,2235,2235,2235,2235,0
20230809,130200,2850285,2235,2235,2235,2235,0
20230809,130100,2850285,2235,2235,2235,2235,0
20230809,130000,2850285,2235,2235,2235,2235,0
20230809,125900,2850285,2235,2235,2235,2235,0
20230809,125800,2850285,2235,2235,2235,2235,0
20230809,125700,2850285,2235,2235,2235,2235,0
20230809,125600,2850285,2235,2235,2235,2235,0
20230809,125500,2850285,2235,2235,2235,2235,0
20230809,125400,2850285,2235,2235,2235,2235,0
20230809,125300,2850285,2235,2235,2235,2235,0
20230809,125200,2850285,2235,2235,2235,2235,0
20230809,125100,2850285,2235,2235,2235,2235,0
20230809,125000,2850285,2235,2235,2235,2235,0
20230809,124900,2850285,2235,2235,2235,2235,0
20230809,124800,2850285,2235,2235,2235,2235,0
20230809,124700,2850285,2235,2235,2235,2235,0
20230809,124600,2850285,2235,2235,2235,2235,0
20230809,124500,2850285,2235,2235,2235,2235,0
20230809,124400,2850285,2235,2235,2235,2235,0
20230809,124300,2850285,2235,2235,2235,2235,0
20230809,124200,2850285,2235,2235,2235,2235,0
20230809,124100,2850285,2235,2235,2235,2235,0
20230809,124000,2850285,2235,2235,2235,2235,0
20230809,123900,2850285,2235,2235,2235,2235,0
20230809,123800,2850285,2235,2235,2235,2235,0
20230809,123700,2850285,2235,2235,2235,2235,0
20230809,123600,2850285,2235,2235,2235,2235,0
20230809,123500,2850285,2235,2235,2235,2235,0
20230809,123400,2850285,2235,2235,2235,2235,0
20230809,123300,2850285,2235,2235,2235,2235,0
20230809,123200,2850285,2235,2235,2235,2235,0
20230809,123100,2850285,2235,2235,2235,2235,0
20230809,123000,2850285,2235,2235,2235,2235,0
20230809,122900,2850285,2235,2235,2235,2235,0
20230809,122800,2850285,2235,2235,2235,2235,0
20230809,122700,2850285,2235,2235,2235,2235,24
20230809,122600,2796645,2235,2235,2235,2235,0
20230809,122500,2796645,2235,2235,2235,2235,283
20230809,122400,2164140,2235,2235,2235,2235,0
20230809,122300,2164140,2235,2235,2235,2235,0
20230809,122200,2164140,2235,2235,2235,2235,0
20230809,122100,2164140,2235,2235,2235,2235,0
20230809,122000,2164140,2235,2235,2235,2235,0
20230809,121900,2164140,2235,2235,2235,2235,0
20230809,121800,2164140,2235,2235,2235,2235,0
20230809,121700,2164140,2235,2235,2235,2235,0
20230809,121600,2164140,2235,2235,2235,2235,3
20230809,121500,2157435,2235,2235,2235,2235,3
20230809,121400,2150730,2235,2235,2235,2235,87
20230809,121300,1956285,2235,2235,2235,2235,0
20230809,121200,1956285,2235,2235,2235,2235,0
20230809,121100,1956285,2235,2235,2235,2235,0
20230809,121000,1956285,2235,2235,2235,2235,0
20230809,120900,1956285,2235,2235,2235,2235,0
20230809,120800,1956285,2235,2235,2235,2235,0
20230809,120700,1956285,2235,2235,2235,2235,0
20230809,120600,1956285,2235,2235,2235,2235,0
20230809,120500,1956285,2235,2235,2235,2235,0
20230809,120400,1956285,2235,2235,2235,2235,0
20230809,120300,1956285,2235,2235,2235,2235,0
20230809,120200,1956285,2235,2235,2235,2235,0
20230809,120100,1956285,2235,2235,2235,2235,0
20230809,120000,1956285,2235,2235,2235,2235,0
20230809,115900,1956285,2235,2235,2235,2235,0
20230809,115800,1956285,2235,2235,2235,2235,0
20230809,115700,1956285,2235,2235,2235,2235,0
20230809,115600,1956285,2235,2235,2235,2235,0
20230809,115500,1956285,2235,2235,2235,2235,0
20230809,115400,1956285,2235,2235,2235,2235,0
20230809,115300,1956285,2235,2235,2235,2235,0
20230809,115200,1956285,2235,2235,2235,2235,0
20230809,115100,1956285,2235,2235,2235,2235,0
20230809,115000,1956285,2235,2235,2235,2235,0
20230809,114900,1956285,2235,2235,2235,2235,0
20230809,114800,1956285,2235,2235,2235,2235,0
20230809,114700,1956285,2235,2235,2235,2235,0
20230809,114600,1956285,2235,2235,2235,2235,0
20230809,114500,1956285,2235,2235,2235,2235,0
20230809,114400,1956285,2235,2235,2235,2235,0
20230809,114300,1956285,2235,2235,2235,2235,0
20230809,114200,1956285,2235,2235,2235,2235,5
20230809,114100,1945110,2235,2235,2235,2235,0
20230809,114000,1945110,2235,2235,2235,2235,0
20230809,113900,1945110,2235,2235,2235,2235,0
20230809,113800,1945110,2235,2235,2235,2235,0
20230809,113700,1945110,2235,2235,2235,2235,0
20230809,113600,1945110,2235,2235,2235,2235,0
20230809,113500,1945110,2235,2235,2235,2235,0
20230809,113400,1945110,2235,2235,2235,2235,0
20230809,113300,1945110,2235,2235,2235,2235,1
20230809,113200,1942875,2225,2225,2225,2225,0
20230809,113100,1942875,2225,2225,2225,2225,0
20230809,113000,1942875,2225,2225,2225,2225,0
20230809,112900,1942875,2225,2225,2225,2225,0
20230809,112800,1942875,2225,2225,2225,2225,0
20230809,112700,1942875,2225,2230,2230,2225,400
20230809,112600,1052845,2240,2240,2240,2240,1
20230809,112500,1050605,2230,2230,2230,2230,0
20230809,112400,1050605,2230,2230,2230,2230,24
20230809,112300,997085,2240,2240,2240,2240,0
20230809,112200,997085,2240,2240,2240,2240,0
20230809,112100,997085,2240,2240,2240,2240,0
20230809,112000,997085,2240,2240,2240,2240,0
20230809,111900,997085,2240,2240,2240,2240,0
20230809,111800,997085,2240,2240,2240,2240,0
20230809,111700,997085,2240,2240,2240,2240,0
20230809,111600,997085,2240,2240,2240,2240,0
20230809,111500,997085,2240,2240,2240,2240,0
20230809,111400,997085,2240,2240,2240,2240,0
20230809,111300,997085,2240,2240,2240,2240,0
20230809,111200,997085,2240,2240,2240,2240,0
20230809,111100,997085,2240,2240,2240,2240,0
20230809,111000,997085,2240,2240,2240,2240,0
20230809,110900,997085,2240,2240,2240,2240,0
20230809,110800,997085,2240,2240,2240,2240,0
20230809,110700,997085,2240,2240,2240,2240,0
20230809,110600,997085,2240,2240,2240,2240,0
20230809,110500,997085,2240,2240,2240,2240,0
20230809,110400,997085,2240,2240,2240,2240,0
20230809,110300,997085,2240,2240,2240,2240,0
20230809,110200,997085,2240,2240,2240,2240,0
20230809,110100,997085,2240,2240,2240,2240,0
20230809,110000,997085,2240,2240,2240,2240,0
20230809,105900,997085,2240,2240,2240,2240,0
20230809,105800,997085,2240,2240,2240,2240,0
20230809,105700,997085,2240,2240,2240,2240,0
20230809,105600,997085,2240,2240,2240,2240,0
20230809,105500,997085,2240,2240,2240,2240,0
20230809,105400,997085,2240,2240,2240,2240,0
20230809,105300,997085,2240,2240,2240,2240,0
20230809,105200,997085,2240,2240,2240,2240,0
20230809,105100,997085,2240,2240,2240,2240,0
20230809,105000,997085,2240,2240,2240,2240,0
20230809,104900,997085,2240,2240,2240,2240,0
20230809,104800,997085,2240,2240,2240,2240,0
20230809,104700,997085,2240,2240,2240,2240,0
20230809,104600,997085,2240,2240,2240,2240,0
20230809,104500,997085,2240,2240,2240,2240,0
20230809,104400,997085,2240,2240,2240,2240,0
20230809,104300,997085,2240,2240,2240,2240,0
20230809,104200,997085,2240,2240,2240,2240,0
20230809,104100,997085,2240,2240,2240,2240,0
20230809,104000,997085,2240,2240,2240,2240,0
20230809,103900,997085,2240,2240,2240,2240,0
20230809,103800,997085,2240,2240,2240,2240,0
20230809,103700,997085,2240,2240,2240,2240,0
20230809,103600,997085,2240,2240,2240,2240,0
20230809,103500,997085,2240,2240,2240,2240,0
20230809,103400,997085,2240,2240,2240,2240,0
20230809,103300,997085,2240,2240,2240,2240,0
20230809,103200,997085,2240,2240,2240,2240,0
20230809,103100,997085,2240,2240,2240,2240,0
20230809,103000,997085,2240,2240,2240,2240,0
20230809,102900,997085,2240,2240,2240,2240,0
20230809,102800,997085,2240,2240,2240,2240,0
20230809,102700,997085,2240,2240,2240,2240,0
20230809,102600,997085,2240,2240,2240,2240,0
20230809,102500,997085,2240,2240,2240,2240,0
20230809,102400,997085,2240,2240,2240,2240,0
20230809,102300,997085,2240,2240,2240,2240,0
20230809,102200,997085,2240,2240,2240,2240,0
20230809,102100,997085,2240,2240,2240,2240,0
20230809,102000,997085,2240,2240,2240,2240,0
20230809,101900,997085,2240,2240,2240,2240,0
20230809,101800,997085,2240,2240,2240,2240,10
20230809,101700,974685,2240,2240,2240,2240,0
20230809,101600,974685,2240,2240,2240,2240,50
20230809,101500,862685,2240,2240,2240,2240,0
20230809,101400,862685,2240,2240,2240,2240,0
20230809,101300,862685,2240,2240,2240,2240,0
20230809,101200,862685,2240,2240,2240,2240,1
20230809,101100,860445,2230,2230,2230,2230,0
20230809,101000,860445,2230,2230,2230,2230,0
20230809,100900,860445,2230,2230,2230,2230,0
20230809,100800,860445,2230,2230,2230,2230,0
20230809,100700,860445,2230,2230,2230,2230,10
20230809,100600,838145,2240,2240,2240,2240,0
20230809,100500,838145,2240,2240,2240,2240,0
20230809,100400,838145,2240,2240,2240,2240,0
20230809,100300,838145,2240,2240,2240,2240,0
20230809,100200,838145,2240,2240,2240,2240,0
20230809,100100,838145,2240,2240,2240,2240,0
20230809,100000,838145,2240,2240,2240,2240,0
20230809,095900,838145,2240,2240,2240,2240,0
20230809,095800,838145,2240,2240,2240,2240,0
20230809,095700,838145,2240,2240,2240,2240,0
20230809,095600,838145,2240,2240,2240,2240,0
20230809,095500,838145,2240,2240,2240,2240,0
20230809,095400,838145,2240,2240,2240,2240,0
20230809,095300,838145,2240,2240,2240,2240,0
20230809,095200,838145,2240,2240,2240,2240,0
20230809,095100,838145,2240,2240,2240,2240,0
20230809,095000,838145,2240,2240,2240,2240,0
20230809,094900,838145,2240,2240,2240,2240,0
20230809,094800,838145,2240,2240,2240,2240,0
20230809,094700,838145,2240,2240,2240,2240,0
20230809,094600,838145,2240,2240,2240,2240,0
20230809,094500,838145,2240,2240,2240,2240,0
20230809,094400,838145,2240,2240,2240,2240,0
20230809,094300,838145,2240,2240,2240,2240,0
20230809,094200,838145,2240,2240,2240,2240,0
20230809,094100,838145,2240,2240,2240,2240,0
20230809,094000,838145,2240,2240,2240,2240,0
20230809,093900,838145,2240,2240,2240,2240,0
20230809,093800,838145,2240,2240,2240,2240,0
20230809,093700,838145,2240,2240,2240,2240,0
20230809,093600,838145,2240,2240,2240,2240,3
20230809,093500,831425,2240,2240,2240,2240,4
20230809,093400,822465,2240,2240,2240,2240,0
20230809,093300,822465,2240,2240,2240,2240,0
20230809,093200,822465,2240,2240,2240,2240,10
20230809,093100,800065,2240,2240,2240,2240,0
20230809,093000,800065,2240,2240,2240,2240,0
20230809,092900,800065,2240,2240,2240,2240,0
20230809,092800,800065,2240,2240,2240,2240,0
20230809,092700,800065,2240,2240,2240,2240,0
20230809,092600,800065,2240,2240,2240,2240,0
20230809,092500,800065,2240,2240,2240,2240,0
20230809,092400,800065,2240,2240,2240,2240,0
20230809,092300,800065,2240,2240,2240,2240,1
20230809,092200,797825,2245,2245,2245,2245,0
20230809,092100,797825,2245,2245,2245,2245,2
20230809,092000,793335,2240,2240,2240,2240,0
20230809,091900,793335,2240,2240,2240,2240,8
20230809,091800,775415,2240,2240,2240,2240,2
20230809,091700,770935,2230,2230,2230,2230,0
20230809,091600,770935,2230,2230,2230,2230,30
20230809,091500,704035,2225,2225,2225,2225,0
20230809,091400,704035,2225,2225,2225,2225,0
20230809,091300,704035,2225,2225,2225,2225,0
20230809,091200,704035,2225,2225,2225,2225,135
20230809,091100,403660,2255,2255,2255,2255,0
20230809,091000,403660,2255,2260,2260,2255,179
20230809,090900,0,2235,2235,2235,2235,0
20230809,090800,0,2235,2235,2235,2235,0
20230809,090700,0,2235,2235,2235,2235,0
20230809,090600,0,2235,2235,2235,2235,0
20230809,090500,0,2235,2235,2235,2235,0
20230809,090400,0,2235,2235,2235,2235,0
20230809,090300,0,2235,2235,2235,2235,0
20230809,090200,0,2235,2235,2235,2235,0
20230809,090100,0,2235,2235,2235,2235,0
20230809,090000,0,2235,2235,2235,2235,0