KissMeData/080420/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,193400,46792845,2810,2810,2810,2810,1819
20230823,193300,46792845,2810,2810,2810,2810,0
20230823,193200,46792845,2810,2810,2810,2810,0
20230823,193100,46792845,2810,2810,2810,2810,0
20230823,193000,46792845,2810,2810,2810,2810,0
20230823,192900,46792845,2810,2810,2810,2810,0
20230823,192800,46792845,2810,2810,2810,2810,0
20230823,192700,46792845,2810,2810,2810,2810,0
20230823,192600,46792845,2810,2810,2810,2810,0
20230823,192500,46792845,2810,2810,2810,2810,0
20230823,192400,46792845,2810,2810,2810,2810,0
20230823,192300,46792845,2810,2810,2810,2810,0
20230823,192200,46792845,2810,2810,2810,2810,0
20230823,192100,46792845,2810,2810,2810,2810,0
20230823,192000,46792845,2810,2810,2810,2810,0
20230823,191900,46792845,2810,2810,2810,2810,0
20230823,191800,46792845,2810,2810,2810,2810,0
20230823,191700,46792845,2810,2810,2810,2810,0
20230823,191600,46792845,2810,2810,2810,2810,0
20230823,191500,46792845,2810,2810,2810,2810,0
20230823,191400,46792845,2810,2810,2810,2810,0
20230823,191300,46792845,2810,2810,2810,2810,0
20230823,191200,46792845,2810,2810,2810,2810,0
20230823,191100,46792845,2810,2810,2810,2810,0
20230823,191000,46792845,2810,2810,2810,2810,0
20230823,190900,46792845,2810,2810,2810,2810,0
20230823,190800,46792845,2810,2810,2810,2810,0
20230823,190700,46792845,2810,2810,2810,2810,0
20230823,190600,46792845,2810,2810,2810,2810,0
20230823,190500,46792845,2810,2810,2810,2810,0
20230823,190400,46792845,2810,2810,2810,2810,1819
20230823,190300,46792845,2810,2810,2810,2810,0
20230823,190200,46792845,2810,2810,2810,2810,0
20230823,190100,46792845,2810,2810,2810,2810,0
20230823,190000,46792845,2810,2810,2810,2810,0
20230823,185900,46792845,2810,2810,2810,2810,0
20230823,185800,46792845,2810,2810,2810,2810,0
20230823,185700,46792845,2810,2810,2810,2810,0
20230823,185600,46792845,2810,2810,2810,2810,0
20230823,185500,46792845,2810,2810,2810,2810,0
20230823,185400,46792845,2810,2810,2810,2810,0
20230823,185300,46792845,2810,2810,2810,2810,0
20230823,185200,46792845,2810,2810,2810,2810,0
20230823,185100,46792845,2810,2810,2810,2810,0
20230823,185000,46792845,2810,2810,2810,2810,0
20230823,184900,46792845,2810,2810,2810,2810,0
20230823,184800,46792845,2810,2810,2810,2810,0
20230823,184700,46792845,2810,2810,2810,2810,0
20230823,184600,46792845,2810,2810,2810,2810,0
20230823,184500,46792845,2810,2810,2810,2810,0
20230823,184400,46792845,2810,2810,2810,2810,0
20230823,184300,46792845,2810,2810,2810,2810,0
20230823,184200,46792845,2810,2810,2810,2810,0
20230823,184100,46792845,2810,2810,2810,2810,0
20230823,184000,46792845,2810,2810,2810,2810,0
20230823,183900,46792845,2810,2810,2810,2810,0
20230823,183800,46792845,2810,2810,2810,2810,0
20230823,183700,46792845,2810,2810,2810,2810,0
20230823,183600,46792845,2810,2810,2810,2810,0
20230823,183500,46792845,2810,2810,2810,2810,0
20230823,183400,46792845,2810,2810,2810,2810,1819
20230823,183300,46792845,2810,2810,2810,2810,0
20230823,183200,46792845,2810,2810,2810,2810,0
20230823,183100,46792845,2810,2810,2810,2810,0
20230823,183000,46792845,2810,2810,2810,2810,0
20230823,182900,46792845,2810,2810,2810,2810,0
20230823,182800,46792845,2810,2810,2810,2810,0
20230823,182700,46792845,2810,2810,2810,2810,0
20230823,182600,46792845,2810,2810,2810,2810,0
20230823,182500,46792845,2810,2810,2810,2810,0
20230823,182400,46792845,2810,2810,2810,2810,0
20230823,182300,46792845,2810,2810,2810,2810,0
20230823,182200,46792845,2810,2810,2810,2810,0
20230823,182100,46792845,2810,2810,2810,2810,0
20230823,182000,46792845,2810,2810,2810,2810,0
20230823,181900,46792845,2810,2810,2810,2810,0
20230823,181800,46792845,2810,2810,2810,2810,0
20230823,181700,46792845,2810,2810,2810,2810,0
20230823,181600,46792845,2810,2810,2810,2810,0
20230823,181500,46792845,2810,2810,2810,2810,0
20230823,181400,46792845,2810,2810,2810,2810,0
20230823,181300,46792845,2810,2810,2810,2810,0
20230823,181200,46792845,2810,2810,2810,2810,0
20230823,181100,46792845,2810,2810,2810,2810,0
20230823,181000,46792845,2810,2810,2810,2810,0
20230823,180900,46792845,2810,2810,2810,2810,0
20230823,180800,46792845,2810,2810,2810,2810,0
20230823,180700,46792845,2810,2810,2810,2810,0
20230823,180600,46792845,2810,2810,2810,2810,0
20230823,180500,46792845,2810,2810,2810,2810,0
20230823,180400,46792845,2810,2810,2810,2810,1819
20230823,180300,46792845,2810,2810,2810,2810,0
20230823,180200,46792845,2810,2810,2810,2810,0
20230823,180100,46792845,2810,2810,2810,2810,0
20230823,180000,46792845,2810,2810,2810,2810,0
20230823,175900,46792845,2810,2810,2810,2810,0
20230823,175800,46792845,2810,2810,2810,2810,0
20230823,175700,46792845,2810,2810,2810,2810,0
20230823,175600,46792845,2810,2810,2810,2810,0
20230823,175500,46792845,2810,2810,2810,2810,0
20230823,175400,46792845,2810,2810,2810,2810,0
20230823,175300,46792845,2810,2810,2810,2810,0
20230823,175200,46792845,2810,2810,2810,2810,0
20230823,175100,46792845,2810,2810,2810,2810,0
20230823,175000,46792845,2810,2810,2810,2810,0
20230823,174900,46792845,2810,2810,2810,2810,0
20230823,174800,46792845,2810,2810,2810,2810,0
20230823,174700,46792845,2810,2810,2810,2810,0
20230823,174600,46792845,2810,2810,2810,2810,0
20230823,174500,46792845,2810,2810,2810,2810,0
20230823,174400,46792845,2810,2810,2810,2810,0
20230823,174300,46792845,2810,2810,2810,2810,0
20230823,174200,46792845,2810,2810,2810,2810,0
20230823,174100,46792845,2810,2810,2810,2810,0
20230823,174000,46792845,2810,2810,2810,2810,0
20230823,173900,46792845,2810,2810,2810,2810,0
20230823,173800,46792845,2810,2810,2810,2810,0
20230823,173700,46792845,2810,2810,2810,2810,0
20230823,173600,46792845,2810,2810,2810,2810,0
20230823,173500,46792845,2810,2810,2810,2810,0
20230823,173400,46792845,2810,2810,2810,2810,1819
20230823,173300,46792845,2810,2810,2810,2810,0
20230823,173200,46792845,2810,2810,2810,2810,0
20230823,173100,46792845,2810,2810,2810,2810,0
20230823,173000,46792845,2810,2810,2810,2810,0
20230823,172900,46792845,2810,2810,2810,2810,0
20230823,172800,46792845,2810,2810,2810,2810,0
20230823,172700,46792845,2810,2810,2810,2810,0
20230823,172600,46792845,2810,2810,2810,2810,0
20230823,172500,46792845,2810,2810,2810,2810,0
20230823,172400,46792845,2810,2810,2810,2810,0
20230823,172300,46792845,2810,2810,2810,2810,0
20230823,172200,46792845,2810,2810,2810,2810,0
20230823,172100,46792845,2810,2810,2810,2810,0
20230823,172000,46792845,2810,2810,2810,2810,0
20230823,171900,46792845,2810,2810,2810,2810,0
20230823,171800,46792845,2810,2810,2810,2810,0
20230823,171700,46792845,2810,2810,2810,2810,0
20230823,171600,46792845,2810,2810,2810,2810,0
20230823,171500,46792845,2810,2810,2810,2810,0
20230823,171400,46792845,2810,2810,2810,2810,0
20230823,171300,46792845,2810,2810,2810,2810,0
20230823,171200,46792845,2810,2810,2810,2810,0
20230823,171100,46792845,2810,2810,2810,2810,0
20230823,171000,46792845,2810,2810,2810,2810,0
20230823,170900,46792845,2810,2810,2810,2810,0
20230823,170800,46792845,2810,2810,2810,2810,0
20230823,170700,46792845,2810,2810,2810,2810,0
20230823,170600,46792845,2810,2810,2810,2810,0
20230823,170500,46792845,2810,2810,2810,2810,0
20230823,170400,46792845,2810,2810,2810,2810,1819
20230823,170300,46792845,2810,2810,2810,2810,0
20230823,170200,46792845,2810,2810,2810,2810,0
20230823,170100,46792845,2810,2810,2810,2810,0
20230823,170000,46792845,2810,2810,2810,2810,0
20230823,165900,46792845,2810,2810,2810,2810,0
20230823,165800,46792845,2810,2810,2810,2810,0
20230823,165700,46792845,2810,2810,2810,2810,0
20230823,165600,46792845,2810,2810,2810,2810,0
20230823,165500,46792845,2810,2810,2810,2810,0
20230823,165400,46792845,2810,2810,2810,2810,0
20230823,165300,46792845,2810,2810,2810,2810,0
20230823,165200,46792845,2810,2810,2810,2810,0
20230823,165100,46792845,2810,2810,2810,2810,0
20230823,165000,46792845,2810,2810,2810,2810,0
20230823,164900,46792845,2810,2810,2810,2810,0
20230823,164800,46792845,2810,2810,2810,2810,0
20230823,164700,46792845,2810,2810,2810,2810,0
20230823,164600,46792845,2810,2810,2810,2810,0
20230823,164500,46792845,2810,2810,2810,2810,0
20230823,164400,46792845,2810,2810,2810,2810,0
20230823,164300,46792845,2810,2810,2810,2810,0
20230823,164200,46792845,2810,2810,2810,2810,0
20230823,164100,46792845,2810,2810,2810,2810,0
20230823,164000,46792845,2810,2810,2810,2810,0
20230823,163900,46792845,2810,2810,2810,2810,0
20230823,163800,46792845,2810,2810,2810,2810,0
20230823,163700,46792845,2810,2810,2810,2810,0
20230823,163600,46792845,2810,2810,2810,2810,0
20230823,163500,46792845,2810,2810,2810,2810,0
20230823,163400,46792845,2810,2810,2810,2810,1819
20230823,163300,46792845,2810,2810,2810,2810,0
20230823,163200,46792845,2810,2810,2810,2810,0
20230823,163100,46792845,2810,2810,2810,2810,0
20230823,163000,46792845,2810,2810,2810,2810,0
20230823,162900,46792845,2810,2810,2810,2810,0
20230823,162800,46792845,2810,2810,2810,2810,0
20230823,162700,46792845,2810,2810,2810,2810,0
20230823,162600,46792845,2810,2810,2810,2810,0
20230823,162500,46792845,2810,2810,2810,2810,0
20230823,162400,46792845,2810,2810,2810,2810,0
20230823,162300,46792845,2810,2810,2810,2810,0
20230823,162200,46792845,2810,2810,2810,2810,0
20230823,162100,46792845,2810,2810,2810,2810,0
20230823,162000,46792845,2810,2810,2810,2810,0
20230823,161900,46792845,2810,2810,2810,2810,0
20230823,161800,46792845,2810,2810,2810,2810,0
20230823,161700,46792845,2810,2810,2810,2810,0
20230823,161600,46792845,2810,2810,2810,2810,0
20230823,161500,46792845,2810,2810,2810,2810,0
20230823,161400,46792845,2810,2810,2810,2810,0
20230823,161300,46792845,2810,2810,2810,2810,0
20230823,161200,46792845,2810,2810,2810,2810,0
20230823,161100,46792845,2810,2810,2810,2810,0
20230823,161000,46792845,2810,2810,2810,2810,0
20230823,160900,46792845,2810,2810,2810,2810,0
20230823,160800,46792845,2810,2810,2810,2810,0
20230823,160700,46792845,2810,2810,2810,2810,0
20230823,160600,46792845,2810,2810,2810,2810,0
20230823,160500,46792845,2810,2810,2810,2810,0
20230823,160400,46792845,2810,2810,2810,2810,1819
20230823,160300,46792845,2810,2810,2810,2810,0
20230823,160200,46792845,2810,2810,2810,2810,0
20230823,160100,46792845,2810,2810,2810,2810,0
20230823,160000,46792845,2810,2810,2810,2810,0
20230823,155900,46792845,2810,2810,2810,2810,0
20230823,155800,46792845,2810,2810,2810,2810,0
20230823,155700,46792845,2810,2810,2810,2810,0
20230823,155600,46792845,2810,2810,2810,2810,0
20230823,155500,46792845,2810,2810,2810,2810,0
20230823,155400,46792845,2810,2810,2810,2810,0
20230823,155300,46792845,2810,2810,2810,2810,0
20230823,155200,46792845,2810,2810,2810,2810,0
20230823,155100,46792845,2810,2810,2810,2810,0
20230823,155000,46792845,2810,2810,2810,2810,0
20230823,154900,46792845,2810,2810,2810,2810,0
20230823,154800,46792845,2810,2810,2810,2810,0
20230823,154700,46792845,2810,2810,2810,2810,0
20230823,154600,46792845,2810,2810,2810,2810,0
20230823,154500,46792845,2810,2810,2810,2810,0
20230823,154400,46792845,2810,2810,2810,2810,0
20230823,154300,46792845,2810,2810,2810,2810,0
20230823,154200,46792845,2810,2810,2810,2810,0
20230823,154100,46792845,2810,2810,2810,2810,0
20230823,154000,46792845,2810,2810,2810,2810,0
20230823,153900,46792845,2810,2810,2810,2810,0
20230823,153800,46792845,2810,2810,2810,2810,0
20230823,153700,46792845,2810,2810,2810,2810,0
20230823,153600,46792845,2810,2810,2810,2810,0
20230823,153500,46792845,2810,2810,2810,2810,0
20230823,153400,46792845,2810,2810,2810,2810,1819
20230823,153300,46792845,2810,2810,2810,2810,0
20230823,153200,46792845,2810,2810,2810,2810,0
20230823,153100,46792845,2810,2810,2810,2810,0
20230823,153000,46792845,2810,2810,2810,2810,1819
20230823,152900,41681455,2805,2805,2805,2805,0
20230823,152800,41681455,2805,2805,2805,2805,0
20230823,152700,41681455,2805,2805,2805,2805,0
20230823,152600,41681455,2805,2805,2805,2805,0
20230823,152500,41681455,2805,2805,2805,2805,0
20230823,152400,41681455,2805,2805,2805,2805,0
20230823,152300,41681455,2805,2805,2805,2805,0
20230823,152200,41681455,2805,2805,2805,2805,0
20230823,152100,41681455,2805,2805,2805,2805,0
20230823,152000,41681455,2805,2805,2805,2805,0
20230823,151900,41681455,2805,2805,2805,2805,1
20230823,151800,41678650,2810,2810,2810,2810,0
20230823,151700,41678650,2810,2810,2810,2810,1
20230823,151600,41675840,2805,2805,2805,2805,0
20230823,151500,41675840,2805,2805,2805,2805,38
20230823,151400,41569250,2815,2815,2815,2815,0
20230823,151300,41569250,2815,2815,2820,2795,103
20230823,151200,41279320,2815,2790,2815,2785,1005
20230823,151100,38475180,2790,2790,2790,2790,0
20230823,151000,38475180,2790,2785,2790,2785,11
20230823,150900,38444495,2785,2790,2790,2785,530
20230823,150800,36968415,2800,2800,2800,2800,0
20230823,150700,36968415,2800,2800,2800,2800,0
20230823,150600,36968415,2800,2800,2800,2800,0
20230823,150500,36968415,2800,2800,2800,2800,0
20230823,150400,36968415,2800,2800,2800,2800,0
20230823,150300,36968415,2800,2800,2800,2800,0
20230823,150200,36968415,2800,2800,2800,2800,0
20230823,150100,36968415,2800,2800,2800,2800,0
20230823,150000,36968415,2800,2800,2800,2800,0
20230823,145900,36968415,2800,2800,2800,2800,0
20230823,145800,36968415,2800,2805,2805,2800,254
20230823,145700,36257195,2800,2790,2800,2785,3750
20230823,145600,25782655,2800,2800,2800,2800,0
20230823,145500,25782655,2800,2800,2800,2800,0
20230823,145400,25782655,2800,2800,2800,2800,0
20230823,145300,25782655,2800,2800,2800,2800,0
20230823,145200,25782655,2800,2800,2800,2800,0
20230823,145100,25782655,2800,2800,2800,2800,1
20230823,145000,25779855,2790,2795,2800,2790,75
20230823,144900,25570570,2795,2795,2795,2795,5
20230823,144800,25556595,2800,2795,2800,2790,201
20230823,144700,24995205,2800,2800,2800,2800,0
20230823,144600,24995205,2800,2800,2800,2800,0
20230823,144500,24995205,2800,2800,2800,2800,0
20230823,144400,24995205,2800,2800,2800,2800,0
20230823,144300,24995205,2800,2800,2800,2800,0
20230823,144200,24995205,2800,2800,2800,2800,0
20230823,144100,24995205,2800,2800,2800,2800,0
20230823,144000,24995205,2800,2800,2800,2800,0
20230823,143900,24995205,2800,2800,2800,2800,0
20230823,143800,24995205,2800,2800,2800,2800,0
20230823,143700,24995205,2800,2800,2800,2800,0
20230823,143600,24995205,2800,2800,2800,2800,357
20230823,143500,23995605,2800,2800,2800,2800,0
20230823,143400,23995605,2800,2800,2800,2800,0
20230823,143300,23995605,2800,2800,2800,2800,0
20230823,143200,23995605,2800,2800,2800,2800,0
20230823,143100,23995605,2800,2800,2800,2800,0
20230823,143000,23995605,2800,2800,2800,2800,0
20230823,142900,23995605,2800,2800,2800,2800,0
20230823,142800,23995605,2800,2800,2800,2800,86
20230823,142700,23754805,2800,2800,2800,2800,1
20230823,142600,23752005,2800,2800,2800,2800,0
20230823,142500,23752005,2800,2800,2800,2800,0
20230823,142400,23752005,2800,2800,2800,2800,0
20230823,142300,23752005,2800,2800,2800,2800,0
20230823,142200,23752005,2800,2800,2800,2800,0
20230823,142100,23752005,2800,2800,2800,2800,1
20230823,142000,23749205,2800,2800,2800,2800,266
20230823,141900,23004405,2805,2805,2805,2805,0
20230823,141800,23004405,2805,2805,2805,2805,1
20230823,141700,23001600,2800,2800,2800,2800,34
20230823,141600,22906400,2800,2800,2800,2800,0
20230823,141500,22906400,2800,2800,2800,2800,0
20230823,141400,22906400,2800,2800,2800,2800,69
20230823,141300,22713200,2800,2800,2800,2800,0
20230823,141200,22713200,2800,2800,2800,2800,0
20230823,141100,22713200,2800,2800,2800,2800,0
20230823,141000,22713200,2800,2800,2800,2800,0
20230823,140900,22713200,2800,2800,2800,2800,1
20230823,140800,22710400,2805,2805,2805,2805,0
20230823,140700,22710400,2805,2790,2805,2790,7
20230823,140600,22690855,2790,2790,2790,2790,0
20230823,140500,22690855,2790,2800,2800,2790,1865
20230823,140400,17484500,2795,2800,2800,2795,300
20230823,140300,16645995,2800,2800,2800,2800,0
20230823,140200,16645995,2800,2800,2800,2800,0
20230823,140100,16645995,2800,2815,2815,2800,1409
20230823,140000,12699340,2820,2820,2820,2820,1
20230823,135900,12696520,2825,2825,2825,2825,0
20230823,135800,12696520,2825,2825,2825,2825,0
20230823,135700,12696520,2825,2825,2825,2825,0
20230823,135600,12696520,2825,2825,2825,2825,0
20230823,135500,12696520,2825,2820,2825,2820,9
20230823,135400,12671135,2805,2805,2805,2805,0
20230823,135300,12671135,2805,2805,2805,2805,0
20230823,135200,12671135,2805,2805,2805,2805,0
20230823,135100,12671135,2805,2810,2810,2805,200
20230823,135000,12110130,2825,2825,2825,2825,0
20230823,134900,12110130,2825,2825,2825,2825,0
20230823,134800,12110130,2825,2825,2825,2825,0
20230823,134700,12110130,2825,2825,2825,2825,0
20230823,134600,12110130,2825,2825,2825,2825,0
20230823,134500,12110130,2825,2820,2825,2820,13
20230823,134400,12073460,2805,2805,2805,2805,0
20230823,134300,12073460,2805,2805,2805,2805,0
20230823,134200,12073460,2805,2810,2810,2805,250
20230823,134100,11372165,2810,2810,2810,2810,0
20230823,134000,11372165,2810,2810,2810,2810,250
20230823,133900,10669665,2825,2825,2825,2825,0
20230823,133800,10669665,2825,2825,2825,2825,0
20230823,133700,10669665,2825,2825,2825,2825,0
20230823,133600,10669665,2825,2825,2825,2825,0
20230823,133500,10669665,2825,2825,2825,2825,0
20230823,133400,10669665,2825,2825,2825,2825,0
20230823,133300,10669665,2825,2825,2825,2825,0
20230823,133200,10669665,2825,2825,2825,2825,0
20230823,133100,10669665,2825,2825,2825,2825,0
20230823,133000,10669665,2825,2825,2825,2825,0
20230823,132900,10669665,2825,2825,2825,2825,0
20230823,132800,10669665,2825,2825,2825,2825,0
20230823,132700,10669665,2825,2825,2825,2825,0
20230823,132600,10669665,2825,2825,2825,2825,2
20230823,132500,10664015,2825,2825,2825,2825,0
20230823,132400,10664015,2825,2825,2825,2825,0
20230823,132300,10664015,2825,2825,2825,2825,0
20230823,132200,10664015,2825,2825,2825,2825,0
20230823,132100,10664015,2825,2825,2825,2825,0
20230823,132000,10664015,2825,2825,2825,2825,0
20230823,131900,10664015,2825,2825,2825,2825,0
20230823,131800,10664015,2825,2825,2825,2825,0
20230823,131700,10664015,2825,2825,2825,2825,0
20230823,131600,10664015,2825,2825,2825,2825,0
20230823,131500,10664015,2825,2820,2825,2820,2
20230823,131400,10658370,2825,2825,2825,2825,0
20230823,131300,10658370,2825,2825,2825,2825,0
20230823,131200,10658370,2825,2825,2825,2825,0
20230823,131100,10658370,2825,2825,2825,2825,0
20230823,131000,10658370,2825,2825,2825,2825,0
20230823,130900,10658370,2825,2825,2825,2825,0
20230823,130800,10658370,2825,2825,2825,2825,0
20230823,130700,10658370,2825,2825,2825,2825,0
20230823,130600,10658370,2825,2825,2825,2825,0
20230823,130500,10658370,2825,2825,2825,2825,0
20230823,130400,10658370,2825,2825,2825,2825,1
20230823,130300,10655545,2820,2820,2820,2820,0
20230823,130200,10655545,2820,2820,2820,2820,0
20230823,130100,10655545,2820,2820,2820,2820,1
20230823,130000,10652725,2810,2810,2810,2810,0
20230823,125900,10652725,2810,2810,2810,2810,0
20230823,125800,10652725,2810,2810,2810,2810,0
20230823,125700,10652725,2810,2810,2810,2810,0
20230823,125600,10652725,2810,2810,2810,2810,0
20230823,125500,10652725,2810,2810,2810,2810,0
20230823,125400,10652725,2810,2820,2820,2810,267
20230823,125300,9902435,2825,2825,2825,2825,0
20230823,125200,9902435,2825,2825,2825,2825,0
20230823,125100,9902435,2825,2825,2825,2825,0
20230823,125000,9902435,2825,2825,2825,2825,0
20230823,124900,9902435,2825,2825,2825,2825,0
20230823,124800,9902435,2825,2825,2825,2825,0
20230823,124700,9902435,2825,2825,2825,2825,0
20230823,124600,9902435,2825,2825,2825,2825,0
20230823,124500,9902435,2825,2825,2825,2825,0
20230823,124400,9902435,2825,2825,2825,2825,0
20230823,124300,9902435,2825,2825,2825,2825,0
20230823,124200,9902435,2825,2825,2825,2825,0
20230823,124100,9902435,2825,2825,2825,2825,0
20230823,124000,9902435,2825,2825,2825,2825,0
20230823,123900,9902435,2825,2825,2825,2825,0
20230823,123800,9902435,2825,2825,2825,2825,0
20230823,123700,9902435,2825,2825,2825,2825,0
20230823,123600,9902435,2825,2825,2825,2825,5
20230823,123500,9888310,2825,2825,2825,2825,0
20230823,123400,9888310,2825,2825,2825,2825,0
20230823,123300,9888310,2825,2825,2825,2825,0
20230823,123200,9888310,2825,2825,2825,2825,0
20230823,123100,9888310,2825,2825,2825,2825,0
20230823,123000,9888310,2825,2825,2825,2825,0
20230823,122900,9888310,2825,2825,2825,2825,0
20230823,122800,9888310,2825,2825,2825,2825,0
20230823,122700,9888310,2825,2825,2825,2825,0
20230823,122600,9888310,2825,2825,2825,2825,0
20230823,122500,9888310,2825,2825,2825,2825,0
20230823,122400,9888310,2825,2825,2825,2825,50
20230823,122300,9747060,2825,2825,2825,2825,0
20230823,122200,9747060,2825,2825,2825,2825,0
20230823,122100,9747060,2825,2825,2825,2825,0
20230823,122000,9747060,2825,2825,2825,2825,0
20230823,121900,9747060,2825,2825,2825,2825,0
20230823,121800,9747060,2825,2825,2825,2825,100
20230823,121700,9464560,2825,2825,2825,2825,0
20230823,121600,9464560,2825,2825,2825,2825,0
20230823,121500,9464560,2825,2825,2825,2825,0
20230823,121400,9464560,2825,2825,2825,2825,0
20230823,121300,9464560,2825,2825,2825,2825,0
20230823,121200,9464560,2825,2825,2825,2825,0
20230823,121100,9464560,2825,2825,2825,2825,0
20230823,121000,9464560,2825,2825,2825,2825,0
20230823,120900,9464560,2825,2825,2825,2825,0
20230823,120800,9464560,2825,2825,2825,2825,0
20230823,120700,9464560,2825,2825,2825,2825,0
20230823,120600,9464560,2825,2825,2825,2825,0
20230823,120500,9464560,2825,2825,2825,2825,1
20230823,120400,9461735,2825,2825,2825,2825,0
20230823,120300,9461735,2825,2825,2825,2825,0
20230823,120200,9461735,2825,2825,2825,2825,0
20230823,120100,9461735,2825,2825,2825,2825,0
20230823,120000,9461735,2825,2825,2825,2825,0
20230823,115900,9461735,2825,2825,2825,2825,0
20230823,115800,9461735,2825,2825,2825,2825,0
20230823,115700,9461735,2825,2825,2825,2825,0
20230823,115600,9461735,2825,2825,2825,2825,50
20230823,115500,9320485,2825,2825,2825,2825,0
20230823,115400,9320485,2825,2825,2825,2825,0
20230823,115300,9320485,2825,2825,2825,2825,0
20230823,115200,9320485,2825,2825,2825,2825,36
20230823,115100,9218785,2825,2825,2825,2825,0
20230823,115000,9218785,2825,2825,2825,2825,0
20230823,114900,9218785,2825,2825,2825,2825,0
20230823,114800,9218785,2825,2825,2825,2825,0
20230823,114700,9218785,2825,2825,2825,2825,0
20230823,114600,9218785,2825,2825,2825,2825,0
20230823,114500,9218785,2825,2825,2825,2825,0
20230823,114400,9218785,2825,2825,2825,2825,0
20230823,114300,9218785,2825,2825,2825,2825,0
20230823,114200,9218785,2825,2825,2825,2825,0
20230823,114100,9218785,2825,2825,2825,2825,0
20230823,114000,9218785,2825,2825,2825,2825,0
20230823,113900,9218785,2825,2825,2825,2825,0
20230823,113800,9218785,2825,2825,2825,2825,0
20230823,113700,9218785,2825,2825,2825,2825,0
20230823,113600,9218785,2825,2825,2825,2825,0
20230823,113500,9218785,2825,2825,2825,2825,0
20230823,113400,9218785,2825,2825,2825,2825,0
20230823,113300,9218785,2825,2825,2825,2825,0
20230823,113200,9218785,2825,2825,2825,2825,0
20230823,113100,9218785,2825,2825,2825,2825,0
20230823,113000,9218785,2825,2825,2825,2825,0
20230823,112900,9218785,2825,2825,2825,2825,0
20230823,112800,9218785,2825,2825,2825,2825,0
20230823,112700,9218785,2825,2825,2825,2825,0
20230823,112600,9218785,2825,2825,2825,2825,0
20230823,112500,9218785,2825,2825,2825,2825,0
20230823,112400,9218785,2825,2825,2825,2825,0
20230823,112300,9218785,2825,2825,2825,2825,1
20230823,112200,9215960,2820,2820,2820,2820,2
20230823,112100,9210320,2805,2805,2805,2805,0
20230823,112000,9210320,2805,2805,2805,2805,0
20230823,111900,9210320,2805,2805,2805,2805,0
20230823,111800,9210320,2805,2805,2805,2805,0
20230823,111700,9210320,2805,2805,2805,2805,0
20230823,111600,9210320,2805,2805,2805,2805,0
20230823,111500,9210320,2805,2805,2805,2805,0
20230823,111400,9210320,2805,2805,2805,2805,0
20230823,111300,9210320,2805,2805,2805,2805,2
20230823,111200,9204710,2795,2795,2795,2795,0
20230823,111100,9204710,2795,2795,2795,2795,0
20230823,111000,9204710,2795,2810,2810,2795,192
20230823,110900,8666525,2815,2815,2815,2815,0
20230823,110800,8666525,2815,2815,2815,2815,551
20230823,110700,7115460,2815,2815,2815,2815,0
20230823,110600,7115460,2815,2815,2815,2815,0
20230823,110500,7115460,2815,2815,2815,2815,0
20230823,110400,7115460,2815,2815,2815,2815,0
20230823,110300,7115460,2815,2815,2815,2815,0
20230823,110200,7115460,2815,2815,2815,2815,0
20230823,110100,7115460,2815,2825,2825,2815,585
20230823,110000,5464365,2845,2845,2845,2845,0
20230823,105900,5464365,2845,2845,2845,2845,0
20230823,105800,5464365,2845,2845,2845,2845,0
20230823,105700,5464365,2845,2845,2845,2845,0
20230823,105600,5464365,2845,2845,2845,2845,0
20230823,105500,5464365,2845,2845,2845,2845,0
20230823,105400,5464365,2845,2845,2845,2845,0
20230823,105300,5464365,2845,2845,2845,2845,1
20230823,105200,5461520,2825,2830,2830,2825,85
20230823,105100,5221345,2830,2830,2830,2830,0
20230823,105000,5221345,2830,2830,2830,2830,399
20230823,104900,4092175,2845,2845,2845,2845,0
20230823,104800,4092175,2845,2845,2845,2845,0
20230823,104700,4092175,2845,2845,2845,2845,0
20230823,104600,4092175,2845,2845,2845,2845,10
20230823,104500,4063725,2845,2845,2845,2845,0
20230823,104400,4063725,2845,2845,2845,2845,0
20230823,104300,4063725,2845,2845,2845,2845,0
20230823,104200,4063725,2845,2845,2845,2845,0
20230823,104100,4063725,2845,2845,2845,2845,0
20230823,104000,4063725,2845,2845,2845,2845,0
20230823,103900,4063725,2845,2845,2845,2845,0
20230823,103800,4063725,2845,2845,2845,2845,0
20230823,103700,4063725,2845,2845,2845,2845,0
20230823,103600,4063725,2845,2845,2845,2845,0
20230823,103500,4063725,2845,2845,2845,2845,0
20230823,103400,4063725,2845,2845,2845,2845,0
20230823,103300,4063725,2845,2845,2845,2845,0
20230823,103200,4063725,2845,2845,2845,2845,0
20230823,103100,4063725,2845,2845,2845,2845,0
20230823,103000,4063725,2845,2845,2845,2845,0
20230823,102900,4063725,2845,2845,2845,2845,0
20230823,102800,4063725,2845,2845,2845,2845,0
20230823,102700,4063725,2845,2845,2845,2845,0
20230823,102600,4063725,2845,2845,2845,2845,0
20230823,102500,4063725,2845,2845,2845,2845,1
20230823,102400,4060880,2825,2825,2825,2825,0
20230823,102300,4060880,2825,2825,2825,2825,0
20230823,102200,4060880,2825,2825,2825,2825,10
20230823,102100,4032630,2845,2845,2845,2845,0
20230823,102000,4032630,2845,2845,2845,2845,0
20230823,101900,4032630,2845,2845,2845,2845,0
20230823,101800,4032630,2845,2845,2845,2845,0
20230823,101700,4032630,2845,2845,2845,2845,0
20230823,101600,4032630,2845,2845,2845,2845,0
20230823,101500,4032630,2845,2845,2845,2845,0
20230823,101400,4032630,2845,2845,2845,2845,0
20230823,101300,4032630,2845,2845,2845,2845,0
20230823,101200,4032630,2845,2845,2845,2845,0
20230823,101100,4032630,2845,2845,2845,2845,0
20230823,101000,4032630,2845,2845,2845,2845,0
20230823,100900,4032630,2845,2845,2845,2845,0
20230823,100800,4032630,2845,2845,2845,2845,0
20230823,100700,4032630,2845,2845,2845,2845,0
20230823,100600,4032630,2845,2845,2845,2845,0
20230823,100500,4032630,2845,2845,2845,2845,0
20230823,100400,4032630,2845,2845,2845,2845,0
20230823,100300,4032630,2845,2845,2845,2845,0
20230823,100200,4032630,2845,2845,2845,2845,0
20230823,100100,4032630,2845,2845,2845,2845,5
20230823,100000,4018405,2845,2845,2845,2845,0
20230823,095900,4018405,2845,2845,2845,2845,0
20230823,095800,4018405,2845,2845,2845,2845,0
20230823,095700,4018405,2845,2845,2845,2845,0
20230823,095600,4018405,2845,2845,2845,2845,10
20230823,095500,3989955,2845,2845,2845,2845,1
20230823,095400,3987110,2820,2845,2845,2820,102
20230823,095300,3699420,2845,2845,2845,2845,10
20230823,095200,3670970,2845,2820,2845,2820,217
20230823,095100,3058685,2845,2845,2845,2845,2
20230823,095000,3052995,2845,2845,2845,2845,6
20230823,094900,3035925,2840,2840,2840,2840,11
20230823,094800,3004685,2820,2820,2820,2820,0
20230823,094700,3004685,2820,2845,2845,2820,101
20230823,094600,2719840,2845,2845,2845,2845,0
20230823,094500,2719840,2845,2835,2845,2835,9
20230823,094400,2694305,2840,2840,2840,2840,13
20230823,094300,2657385,2815,2820,2820,2815,100
20230823,094200,2375825,2820,2825,2825,2820,110
20230823,094100,2065550,2845,2840,2845,2825,38
20230823,094000,1958000,2845,2845,2845,2845,10
20230823,093900,1929550,2845,2840,2845,2840,11
20230823,093800,1898305,2825,2825,2825,2825,10
20230823,093700,1870055,2845,2845,2845,2845,0
20230823,093600,1870055,2845,2840,2845,2840,10
20230823,093500,1841650,2815,2815,2815,2815,0
20230823,093400,1841650,2815,2815,2815,2815,0
20230823,093300,1841650,2815,2815,2815,2815,42
20230823,093200,1723420,2820,2820,2820,2820,0
20230823,093100,1723420,2820,2820,2820,2820,11
20230823,093000,1692400,2845,2840,2845,2840,19
20230823,092900,1638435,2820,2820,2820,2820,15
20230823,092800,1596135,2845,2845,2845,2845,1
20230823,092700,1593290,2820,2820,2820,2820,97
20230823,092600,1319750,2845,2820,2845,2820,4
20230823,092500,1308445,2820,2820,2820,2820,11
20230823,092400,1277425,2840,2840,2840,2840,13
20230823,092300,1240505,2845,2845,2845,2845,50
20230823,092200,1098255,2840,2840,2840,2840,40
20230823,092100,984655,2840,2840,2840,2840,0
20230823,092000,984655,2840,2840,2840,2840,9
20230823,091900,959095,2840,2840,2840,2840,0
20230823,091800,959095,2840,2820,2840,2820,63
20230823,091700,781380,2845,2845,2845,2845,0
20230823,091600,781380,2845,2845,2845,2845,0
20230823,091500,781380,2845,2845,2845,2845,0
20230823,091400,781380,2845,2845,2845,2845,0
20230823,091300,781380,2845,2845,2845,2845,0
20230823,091200,781380,2845,2845,2845,2845,0
20230823,091100,781380,2845,2845,2845,2845,0
20230823,091000,781380,2845,2845,2845,2845,0
20230823,090900,781380,2845,2845,2845,2845,0
20230823,090800,781380,2845,2845,2845,2845,0
20230823,090700,781380,2845,2825,2845,2815,111
20230823,090600,468140,2835,2835,2835,2835,3
20230823,090500,459635,2850,2850,2850,2850,0
20230823,090400,459635,2850,2835,2850,2835,4
20230823,090300,448265,2820,2830,2830,2820,60
20230823,090200,278905,2850,2850,2850,2850,0
20230823,090100,278905,2850,2840,2850,2840,5
20230823,090000,264680,2850,2815,2850,2815,94