KissMeData/019010/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,185700,97207455,2280,2280,2280,2280,661
20230810,185600,97207455,2280,2280,2280,2280,0
20230810,185500,97207455,2280,2280,2280,2280,0
20230810,185400,97207455,2280,2280,2280,2280,0
20230810,185300,97207455,2280,2280,2280,2280,0
20230810,185200,97207455,2280,2280,2280,2280,0
20230810,185100,97207455,2280,2280,2280,2280,0
20230810,185000,97207455,2280,2280,2280,2280,0
20230810,184900,97207455,2280,2280,2280,2280,0
20230810,184800,97207455,2280,2280,2280,2280,0
20230810,184700,97207455,2280,2280,2280,2280,0
20230810,184600,97207455,2280,2280,2280,2280,0
20230810,184500,97207455,2280,2280,2280,2280,0
20230810,184400,97207455,2280,2280,2280,2280,0
20230810,184300,97207455,2280,2280,2280,2280,0
20230810,184200,97207455,2280,2280,2280,2280,0
20230810,184100,97207455,2280,2280,2280,2280,0
20230810,184000,97207455,2280,2280,2280,2280,0
20230810,183900,97207455,2280,2280,2280,2280,0
20230810,183800,97207455,2280,2280,2280,2280,0
20230810,183700,97207455,2280,2280,2280,2280,0
20230810,183600,97207455,2280,2280,2280,2280,0
20230810,183500,97207455,2280,2280,2280,2280,0
20230810,183400,97207455,2280,2280,2280,2280,0
20230810,183300,97207455,2280,2280,2280,2280,0
20230810,183200,97207455,2280,2280,2280,2280,0
20230810,183100,97207455,2280,2280,2280,2280,0
20230810,183000,97207455,2280,2280,2280,2280,0
20230810,182900,97207455,2280,2280,2280,2280,0
20230810,182800,97207455,2280,2280,2280,2280,0
20230810,182700,97207455,2280,2280,2280,2280,661
20230810,182600,97207455,2280,2280,2280,2280,0
20230810,182500,97207455,2280,2280,2280,2280,0
20230810,182400,97207455,2280,2280,2280,2280,0
20230810,182300,97207455,2280,2280,2280,2280,0
20230810,182200,97207455,2280,2280,2280,2280,0
20230810,182100,97207455,2280,2280,2280,2280,0
20230810,182000,97207455,2280,2280,2280,2280,0
20230810,181900,97207455,2280,2280,2280,2280,0
20230810,181800,97207455,2280,2280,2280,2280,0
20230810,181700,97207455,2280,2280,2280,2280,0
20230810,181600,97207455,2280,2280,2280,2280,0
20230810,181500,97207455,2280,2280,2280,2280,0
20230810,181400,97207455,2280,2280,2280,2280,0
20230810,181300,97207455,2280,2280,2280,2280,0
20230810,181200,97207455,2280,2280,2280,2280,0
20230810,181100,97207455,2280,2280,2280,2280,0
20230810,181000,97207455,2280,2280,2280,2280,0
20230810,180900,97207455,2280,2280,2280,2280,0
20230810,180800,97207455,2280,2280,2280,2280,0
20230810,180700,97207455,2280,2280,2280,2280,0
20230810,180600,97207455,2280,2280,2280,2280,0
20230810,180500,97207455,2280,2280,2280,2280,0
20230810,180400,97207455,2280,2280,2280,2280,0
20230810,180300,97207455,2280,2280,2280,2280,0
20230810,180200,97207455,2280,2280,2280,2280,0
20230810,180100,97207455,2280,2280,2280,2280,0
20230810,180000,97207455,2280,2280,2280,2280,0
20230810,175900,97207455,2280,2280,2280,2280,0
20230810,175800,97207455,2280,2280,2280,2280,0
20230810,175700,97207455,2280,2280,2280,2280,661
20230810,175600,97207455,2280,2280,2280,2280,0
20230810,175500,97207455,2280,2280,2280,2280,0
20230810,175400,97207455,2280,2280,2280,2280,0
20230810,175300,97207455,2280,2280,2280,2280,0
20230810,175200,97207455,2280,2280,2280,2280,0
20230810,175100,97207455,2280,2280,2280,2280,0
20230810,175000,97207455,2280,2280,2280,2280,0
20230810,174900,97207455,2280,2280,2280,2280,0
20230810,174800,97207455,2280,2280,2280,2280,0
20230810,174700,97207455,2280,2280,2280,2280,0
20230810,174600,97207455,2280,2280,2280,2280,0
20230810,174500,97207455,2280,2280,2280,2280,0
20230810,174400,97207455,2280,2280,2280,2280,0
20230810,174300,97207455,2280,2280,2280,2280,0
20230810,174200,97207455,2280,2280,2280,2280,0
20230810,174100,97207455,2280,2280,2280,2280,0
20230810,174000,97207455,2280,2280,2280,2280,0
20230810,173900,97207455,2280,2280,2280,2280,0
20230810,173800,97207455,2280,2280,2280,2280,0
20230810,173700,97207455,2280,2280,2280,2280,0
20230810,173600,97207455,2280,2280,2280,2280,0
20230810,173500,97207455,2280,2280,2280,2280,0
20230810,173400,97207455,2280,2280,2280,2280,0
20230810,173300,97207455,2280,2280,2280,2280,0
20230810,173200,97207455,2280,2280,2280,2280,0
20230810,173100,97207455,2280,2280,2280,2280,0
20230810,173000,97207455,2280,2280,2280,2280,0
20230810,172900,97207455,2280,2280,2280,2280,0
20230810,172800,97207455,2280,2280,2280,2280,0
20230810,172700,97207455,2280,2280,2280,2280,661
20230810,172600,97207455,2280,2280,2280,2280,0
20230810,172500,97207455,2280,2280,2280,2280,0
20230810,172400,97207455,2280,2280,2280,2280,0
20230810,172300,97207455,2280,2280,2280,2280,0
20230810,172200,97207455,2280,2280,2280,2280,0
20230810,172100,97207455,2280,2280,2280,2280,0
20230810,172000,97207455,2280,2280,2280,2280,0
20230810,171900,97207455,2280,2280,2280,2280,0
20230810,171800,97207455,2280,2280,2280,2280,0
20230810,171700,97207455,2280,2280,2280,2280,0
20230810,171600,97207455,2280,2280,2280,2280,0
20230810,171500,97207455,2280,2280,2280,2280,0
20230810,171400,97207455,2280,2280,2280,2280,0
20230810,171300,97207455,2280,2280,2280,2280,0
20230810,171200,97207455,2280,2280,2280,2280,0
20230810,171100,97207455,2280,2280,2280,2280,0
20230810,171000,97207455,2280,2280,2280,2280,0
20230810,170900,97207455,2280,2280,2280,2280,0
20230810,170800,97207455,2280,2280,2280,2280,0
20230810,170700,97207455,2280,2280,2280,2280,0
20230810,170600,97207455,2280,2280,2280,2280,0
20230810,170500,97207455,2280,2280,2280,2280,0
20230810,170400,97207455,2280,2280,2280,2280,0
20230810,170300,97207455,2280,2280,2280,2280,0
20230810,170200,97207455,2280,2280,2280,2280,0
20230810,170100,97207455,2280,2280,2280,2280,0
20230810,170000,97207455,2280,2280,2280,2280,0
20230810,165900,97207455,2280,2280,2280,2280,0
20230810,165800,97207455,2280,2280,2280,2280,0
20230810,165700,97207455,2280,2280,2280,2280,661
20230810,165600,97207455,2280,2280,2280,2280,0
20230810,165500,97207455,2280,2280,2280,2280,0
20230810,165400,97207455,2280,2280,2280,2280,0
20230810,165300,97207455,2280,2280,2280,2280,0
20230810,165200,97207455,2280,2280,2280,2280,0
20230810,165100,97207455,2280,2280,2280,2280,0
20230810,165000,97207455,2280,2280,2280,2280,0
20230810,164900,97207455,2280,2280,2280,2280,0
20230810,164800,97207455,2280,2280,2280,2280,0
20230810,164700,97207455,2280,2280,2280,2280,0
20230810,164600,97207455,2280,2280,2280,2280,0
20230810,164500,97207455,2280,2280,2280,2280,0
20230810,164400,97207455,2280,2280,2280,2280,0
20230810,164300,97207455,2280,2280,2280,2280,0
20230810,164200,97207455,2280,2280,2280,2280,0
20230810,164100,97207455,2280,2280,2280,2280,0
20230810,164000,97207455,2280,2280,2280,2280,0
20230810,163900,97207455,2280,2280,2280,2280,0
20230810,163800,97207455,2280,2280,2280,2280,0
20230810,163700,97207455,2280,2280,2280,2280,0
20230810,163600,97207455,2280,2280,2280,2280,0
20230810,163500,97207455,2280,2280,2280,2280,0
20230810,163400,97207455,2280,2280,2280,2280,0
20230810,163300,97207455,2280,2280,2280,2280,0
20230810,163200,97207455,2280,2280,2280,2280,0
20230810,163100,97207455,2280,2280,2280,2280,0
20230810,163000,97207455,2280,2280,2280,2280,0
20230810,162900,97207455,2280,2280,2280,2280,0
20230810,162800,97207455,2280,2280,2280,2280,0
20230810,162700,97207455,2280,2280,2280,2280,661
20230810,162600,97207455,2280,2280,2280,2280,0
20230810,162500,97207455,2280,2280,2280,2280,0
20230810,162400,97207455,2280,2280,2280,2280,0
20230810,162300,97207455,2280,2280,2280,2280,0
20230810,162200,97207455,2280,2280,2280,2280,0
20230810,162100,97207455,2280,2280,2280,2280,0
20230810,162000,97207455,2280,2280,2280,2280,0
20230810,161900,97207455,2280,2280,2280,2280,0
20230810,161800,97207455,2280,2280,2280,2280,0
20230810,161700,97207455,2280,2280,2280,2280,0
20230810,161600,97207455,2280,2280,2280,2280,0
20230810,161500,97207455,2280,2280,2280,2280,0
20230810,161400,97207455,2280,2280,2280,2280,0
20230810,161300,97207455,2280,2280,2280,2280,0
20230810,161200,97207455,2280,2280,2280,2280,0
20230810,161100,97207455,2280,2280,2280,2280,0
20230810,161000,97207455,2280,2280,2280,2280,0
20230810,160900,97207455,2280,2280,2280,2280,0
20230810,160800,97207455,2280,2280,2280,2280,0
20230810,160700,97207455,2280,2280,2280,2280,0
20230810,160600,97207455,2280,2280,2280,2280,0
20230810,160500,97207455,2280,2280,2280,2280,0
20230810,160400,97207455,2280,2280,2280,2280,0
20230810,160300,97207455,2280,2280,2280,2280,0
20230810,160200,97207455,2280,2280,2280,2280,0
20230810,160100,97207455,2280,2280,2280,2280,0
20230810,160000,97207455,2280,2280,2280,2280,0
20230810,155900,97207455,2280,2280,2280,2280,0
20230810,155800,97207455,2280,2280,2280,2280,0
20230810,155700,97207455,2280,2280,2280,2280,661
20230810,155600,97207455,2280,2280,2280,2280,0
20230810,155500,97207455,2280,2280,2280,2280,0
20230810,155400,97207455,2280,2280,2280,2280,0
20230810,155300,97207455,2280,2280,2280,2280,0
20230810,155200,97207455,2280,2280,2280,2280,0
20230810,155100,97207455,2280,2280,2280,2280,0
20230810,155000,97207455,2280,2280,2280,2280,0
20230810,154900,97207455,2280,2280,2280,2280,0
20230810,154800,97207455,2280,2280,2280,2280,0
20230810,154700,97207455,2280,2280,2280,2280,0
20230810,154600,97207455,2280,2280,2280,2280,0
20230810,154500,97207455,2280,2280,2280,2280,0
20230810,154400,97207455,2280,2280,2280,2280,0
20230810,154300,97207455,2280,2280,2280,2280,0
20230810,154200,97207455,2280,2280,2280,2280,0
20230810,154100,97207455,2280,2280,2280,2280,0
20230810,154000,97207455,2280,2280,2280,2280,0
20230810,153900,97207455,2280,2280,2280,2280,0
20230810,153800,97207455,2280,2280,2280,2280,0
20230810,153700,97207455,2280,2280,2280,2280,0
20230810,153600,97207455,2280,2280,2280,2280,0
20230810,153500,97207455,2280,2280,2280,2280,0
20230810,153400,97207455,2280,2280,2280,2280,0
20230810,153300,97207455,2280,2280,2280,2280,0
20230810,153200,97207455,2280,2280,2280,2280,0
20230810,153100,97207455,2280,2280,2280,2280,0
20230810,153000,97207455,2280,2280,2280,2280,661
20230810,152900,95700375,2285,2285,2285,2285,0
20230810,152800,95700375,2285,2285,2285,2285,0
20230810,152700,95700375,2285,2285,2285,2285,0
20230810,152600,95700375,2285,2285,2285,2285,0
20230810,152500,95700375,2285,2285,2285,2285,0
20230810,152400,95700375,2285,2285,2285,2285,0
20230810,152300,95700375,2285,2285,2285,2285,0
20230810,152200,95700375,2285,2285,2285,2285,0
20230810,152100,95700375,2285,2285,2285,2285,0
20230810,152000,95700375,2285,2285,2285,2285,0
20230810,151900,95700375,2285,2285,2285,2285,0
20230810,151800,95700375,2285,2285,2285,2285,0
20230810,151700,95700375,2285,2285,2285,2285,0
20230810,151600,95700375,2285,2285,2285,2285,0
20230810,151500,95700375,2285,2285,2285,2285,0
20230810,151400,95700375,2285,2285,2285,2285,0
20230810,151300,95700375,2285,2285,2285,2285,0
20230810,151200,95700375,2285,2285,2285,2285,0
20230810,151100,95700375,2285,2285,2285,2285,0
20230810,151000,95700375,2285,2285,2285,2285,0
20230810,150900,95700375,2285,2285,2285,2285,0
20230810,150800,95700375,2285,2285,2285,2285,0
20230810,150700,95700375,2285,2285,2285,2285,25
20230810,150600,95643250,2285,2295,2295,2285,476
20230810,150500,94555490,2295,2295,2295,2295,0
20230810,150400,94555490,2295,2295,2295,2295,1
20230810,150300,94553195,2295,2295,2295,2295,0
20230810,150200,94553195,2295,2295,2295,2295,94
20230810,150100,94337465,2295,2295,2295,2295,104
20230810,150000,94098785,2285,2295,2295,2285,1149
20230810,145900,91471830,2295,2285,2300,2285,201
20230810,145800,91011440,2285,2295,2295,2285,959
20230810,145700,88819625,2295,2295,2295,2290,2502
20230810,145600,83077875,2295,2295,2295,2295,11
20230810,145500,83052630,2295,2295,2295,2295,0
20230810,145400,83052630,2295,2295,2295,2295,0
20230810,145300,83052630,2295,2295,2295,2295,0
20230810,145200,83052630,2295,2295,2295,2295,0
20230810,145100,83052630,2295,2295,2295,2295,0
20230810,145000,83052630,2295,2295,2295,2295,438
20230810,144900,82047420,2295,2295,2295,2295,0
20230810,144800,82047420,2295,2295,2295,2295,0
20230810,144700,82047420,2295,2295,2295,2295,0
20230810,144600,82047420,2295,2295,2295,2295,0
20230810,144500,82047420,2295,2295,2295,2295,1
20230810,144400,82045125,2300,2300,2300,2300,0
20230810,144300,82045125,2300,2300,2300,2300,0
20230810,144200,82045125,2300,2295,2300,2285,56
20230810,144100,81917050,2310,2310,2310,2310,0
20230810,144000,81917050,2310,2310,2310,2310,0
20230810,143900,81917050,2310,2310,2310,2310,0
20230810,143800,81917050,2310,2310,2310,2310,0
20230810,143700,81917050,2310,2305,2310,2305,2
20230810,143600,81912435,2285,2285,2285,2285,0
20230810,143500,81912435,2285,2285,2285,2285,0
20230810,143400,81912435,2285,2285,2285,2285,1
20230810,143300,81910150,2325,2325,2325,2325,0
20230810,143200,81910150,2325,2305,2325,2305,4000
20230810,143100,72619880,2300,2300,2300,2300,0
20230810,143000,72619880,2300,2280,2300,2280,5951
20230810,142900,58964185,2280,2280,2280,2280,0
20230810,142800,58964185,2280,2280,2280,2280,0
20230810,142700,58964185,2280,2280,2280,2280,0
20230810,142600,58964185,2280,2280,2280,2280,0
20230810,142500,58964185,2280,2280,2280,2280,0
20230810,142400,58964185,2280,2280,2280,2280,3
20230810,142300,58957345,2280,2280,2280,2280,0
20230810,142200,58957345,2280,2280,2280,2280,0
20230810,142100,58957345,2280,2280,2280,2280,0
20230810,142000,58957345,2280,2280,2280,2280,0
20230810,141900,58957345,2280,2280,2280,2280,0
20230810,141800,58957345,2280,2280,2280,2280,0
20230810,141700,58957345,2280,2280,2280,2280,195
20230810,141600,58512745,2275,2275,2275,2275,0
20230810,141500,58512745,2275,2275,2275,2275,0
20230810,141400,58512745,2275,2275,2275,2275,3
20230810,141300,58505920,2280,2280,2280,2280,0
20230810,141200,58505920,2280,2280,2280,2280,0
20230810,141100,58505920,2280,2280,2280,2280,0
20230810,141000,58505920,2280,2280,2280,2280,0
20230810,140900,58505920,2280,2280,2280,2280,103
20230810,140800,58271080,2275,2275,2275,2275,51
20230810,140700,58155055,2280,2280,2280,2280,0
20230810,140600,58155055,2280,2280,2280,2280,0
20230810,140500,58155055,2280,2280,2280,2280,0
20230810,140400,58155055,2280,2280,2280,2280,0
20230810,140300,58155055,2280,2280,2280,2280,0
20230810,140200,58155055,2280,2280,2280,2280,0
20230810,140100,58155055,2280,2280,2280,2280,0
20230810,140000,58155055,2280,2280,2280,2280,0
20230810,135900,58155055,2280,2280,2280,2280,0
20230810,135800,58155055,2280,2280,2280,2280,0
20230810,135700,58155055,2280,2280,2280,2280,0
20230810,135600,58155055,2280,2280,2280,2280,6
20230810,135500,58141375,2280,2280,2280,2280,0
20230810,135400,58141375,2280,2280,2280,2280,35
20230810,135300,58061575,2280,2280,2280,2280,0
20230810,135200,58061575,2280,2280,2280,2280,0
20230810,135100,58061575,2280,2280,2280,2280,0
20230810,135000,58061575,2280,2280,2280,2280,0
20230810,134900,58061575,2280,2280,2280,2280,0
20230810,134800,58061575,2280,2280,2280,2280,0
20230810,134700,58061575,2280,2280,2280,2280,0
20230810,134600,58061575,2280,2280,2280,2280,0
20230810,134500,58061575,2280,2280,2280,2280,0
20230810,134400,58061575,2280,2280,2280,2280,732
20230810,134300,56392615,2275,2275,2275,2275,86
20230810,134200,56196965,2275,2270,2275,2270,263
20230810,134100,55599200,2270,2270,2270,2270,0
20230810,134000,55599200,2270,2270,2270,2270,0
20230810,133900,55599200,2270,2270,2270,2270,971
20230810,133800,53395030,2270,2270,2270,2270,2150
20230810,133700,48514530,2275,2275,2275,2275,0
20230810,133600,48514530,2275,2275,2275,2275,0
20230810,133500,48514530,2275,2275,2275,2275,0
20230810,133400,48514530,2275,2275,2275,2275,0
20230810,133300,48514530,2275,2275,2275,2275,0
20230810,133200,48514530,2275,2275,2275,2275,0
20230810,133100,48514530,2275,2275,2275,2275,0
20230810,133000,48514530,2275,2275,2275,2275,50
20230810,132900,48400780,2270,2270,2270,2270,0
20230810,132800,48400780,2270,2270,2270,2270,0
20230810,132700,48400780,2270,2270,2270,2270,3401
20230810,132600,40680510,2270,2275,2275,2270,62
20230810,132500,40539755,2275,2275,2275,2275,0
20230810,132400,40539755,2275,2275,2275,2275,272
20230810,132300,39920955,2275,2275,2275,2275,725
20230810,132200,38271580,2270,2270,2270,2270,0
20230810,132100,38271580,2270,2265,2270,2265,535
20230810,132000,37057925,2260,2260,2260,2260,9
20230810,131900,37037585,2260,2260,2260,2260,250
20230810,131800,36472585,2260,2260,2260,2260,3
20230810,131700,36465805,2260,2260,2260,2260,94
20230810,131600,36253365,2260,2260,2260,2260,0
20230810,131500,36253365,2260,2260,2260,2260,0
20230810,131400,36253365,2260,2260,2260,2260,525
20230810,131300,35066865,2260,2260,2260,2260,0
20230810,131200,35066865,2260,2260,2260,2260,0
20230810,131100,35066865,2260,2260,2260,2260,1230
20230810,131000,32287065,2260,2260,2260,2260,1309
20230810,130900,29328725,2260,2260,2260,2260,0
20230810,130800,29328725,2260,2260,2260,2260,0
20230810,130700,29328725,2260,2260,2260,2260,0
20230810,130600,29328725,2260,2260,2265,2260,3001
20230810,130500,22533035,2260,2260,2260,2260,7
20230810,130400,22517215,2260,2260,2260,2260,493
20230810,130300,21403035,2260,2260,2260,2260,293
20230810,130200,20740855,2260,2260,2260,2260,107
20230810,130100,20499035,2260,2260,2260,2260,100
20230810,130000,20273035,2255,2255,2255,2255,0
20230810,125900,20273035,2255,2255,2255,2255,0
20230810,125800,20273035,2255,2255,2255,2255,1
20230810,125700,20270780,2260,2250,2260,2250,1802
20230810,125600,16208445,2245,2245,2245,2245,7
20230810,125500,16192730,2245,2245,2245,2245,0
20230810,125400,16192730,2245,2245,2245,2245,166
20230810,125300,15820060,2245,2245,2245,2245,0
20230810,125200,15820060,2245,2245,2245,2245,0
20230810,125100,15820060,2245,2245,2245,2245,0
20230810,125000,15820060,2245,2245,2245,2245,0
20230810,124900,15820060,2245,2245,2245,2245,0
20230810,124800,15820060,2245,2245,2245,2245,0
20230810,124700,15820060,2245,2245,2245,2245,0
20230810,124600,15820060,2245,2245,2245,2245,0
20230810,124500,15820060,2245,2245,2245,2245,0
20230810,124400,15820060,2245,2245,2245,2245,0
20230810,124300,15820060,2245,2245,2245,2245,0
20230810,124200,15820060,2245,2245,2245,2245,0
20230810,124100,15820060,2245,2245,2245,2245,0
20230810,124000,15820060,2245,2245,2245,2245,0
20230810,123900,15820060,2245,2245,2245,2245,0
20230810,123800,15820060,2245,2245,2245,2245,0
20230810,123700,15820060,2245,2245,2245,2245,5
20230810,123600,15808835,2245,2245,2245,2245,0
20230810,123500,15808835,2245,2245,2245,2245,1
20230810,123400,15806590,2245,2245,2245,2245,1
20230810,123300,15804345,2245,2245,2245,2245,0
20230810,123200,15804345,2245,2245,2245,2245,0
20230810,123100,15804345,2245,2245,2245,2245,0
20230810,123000,15804345,2245,2245,2245,2245,0
20230810,122900,15804345,2245,2245,2245,2245,0
20230810,122800,15804345,2245,2245,2245,2245,0
20230810,122700,15804345,2245,2245,2245,2245,0
20230810,122600,15804345,2245,2245,2245,2245,0
20230810,122500,15804345,2245,2245,2245,2245,0
20230810,122400,15804345,2245,2245,2245,2245,0
20230810,122300,15804345,2245,2245,2245,2245,0
20230810,122200,15804345,2245,2245,2245,2245,0
20230810,122100,15804345,2245,2245,2245,2245,0
20230810,122000,15804345,2245,2245,2245,2245,0
20230810,121900,15804345,2245,2245,2245,2245,0
20230810,121800,15804345,2245,2245,2245,2245,0
20230810,121700,15804345,2245,2245,2245,2245,0
20230810,121600,15804345,2245,2245,2245,2245,0
20230810,121500,15804345,2245,2245,2245,2245,0
20230810,121400,15804345,2245,2245,2245,2245,0
20230810,121300,15804345,2245,2245,2245,2245,2
20230810,121200,15799855,2245,2245,2245,2245,0
20230810,121100,15799855,2245,2245,2245,2245,2
20230810,121000,15795365,2245,2245,2245,2245,0
20230810,120900,15795365,2245,2245,2245,2245,0
20230810,120800,15795365,2245,2245,2245,2245,0
20230810,120700,15795365,2245,2245,2245,2245,0
20230810,120600,15795365,2245,2245,2245,2245,0
20230810,120500,15795365,2245,2245,2245,2245,0
20230810,120400,15795365,2245,2245,2245,2245,0
20230810,120300,15795365,2245,2245,2245,2245,0
20230810,120200,15795365,2245,2245,2245,2245,0
20230810,120100,15795365,2245,2245,2245,2245,0
20230810,120000,15795365,2245,2245,2245,2245,0
20230810,115900,15795365,2245,2245,2245,2245,0
20230810,115800,15795365,2245,2245,2245,2245,0
20230810,115700,15795365,2245,2245,2245,2245,0
20230810,115600,15795365,2245,2245,2245,2245,0
20230810,115500,15795365,2245,2245,2245,2245,0
20230810,115400,15795365,2245,2245,2245,2245,0
20230810,115300,15795365,2245,2245,2245,2245,0
20230810,115200,15795365,2245,2245,2245,2245,0
20230810,115100,15795365,2245,2245,2245,2245,0
20230810,115000,15795365,2245,2245,2245,2245,0
20230810,114900,15795365,2245,2245,2245,2245,0
20230810,114800,15795365,2245,2245,2245,2245,0
20230810,114700,15795365,2245,2245,2245,2245,0
20230810,114600,15795365,2245,2245,2245,2245,0
20230810,114500,15795365,2245,2245,2245,2245,0
20230810,114400,15795365,2245,2245,2245,2245,0
20230810,114300,15795365,2245,2245,2245,2245,0
20230810,114200,15795365,2245,2245,2245,2245,0
20230810,114100,15795365,2245,2245,2245,2245,1
20230810,114000,15793120,2245,2245,2245,2245,0
20230810,113900,15793120,2245,2245,2245,2245,0
20230810,113800,15793120,2245,2245,2245,2245,0
20230810,113700,15793120,2245,2245,2245,2245,0
20230810,113600,15793120,2245,2245,2245,2245,0
20230810,113500,15793120,2245,2245,2245,2245,0
20230810,113400,15793120,2245,2245,2245,2245,0
20230810,113300,15793120,2245,2245,2245,2245,0
20230810,113200,15793120,2245,2245,2245,2245,0
20230810,113100,15793120,2245,2245,2245,2245,0
20230810,113000,15793120,2245,2245,2245,2245,0
20230810,112900,15793120,2245,2245,2245,2245,0
20230810,112800,15793120,2245,2245,2245,2245,0
20230810,112700,15793120,2245,2245,2245,2245,0
20230810,112600,15793120,2245,2245,2245,2245,0
20230810,112500,15793120,2245,2245,2245,2245,0
20230810,112400,15793120,2245,2245,2245,2245,0
20230810,112300,15793120,2245,2245,2245,2245,1
20230810,112200,15790875,2240,2240,2240,2240,0
20230810,112100,15790875,2240,2240,2240,2240,0
20230810,112000,15790875,2240,2240,2240,2240,0
20230810,111900,15790875,2240,2240,2240,2240,0
20230810,111800,15790875,2240,2240,2240,2240,0
20230810,111700,15790875,2240,2240,2240,2240,0
20230810,111600,15790875,2240,2240,2240,2240,0
20230810,111500,15790875,2240,2240,2240,2240,0
20230810,111400,15790875,2240,2240,2240,2240,0
20230810,111300,15790875,2240,2240,2240,2240,0
20230810,111200,15790875,2240,2240,2240,2240,0
20230810,111100,15790875,2240,2240,2240,2240,0
20230810,111000,15790875,2240,2240,2240,2240,5
20230810,110900,15779675,2245,2245,2245,2245,0
20230810,110800,15779675,2245,2245,2245,2245,0
20230810,110700,15779675,2245,2245,2245,2245,0
20230810,110600,15779675,2245,2245,2245,2245,0
20230810,110500,15779675,2245,2245,2245,2245,0
20230810,110400,15779675,2245,2245,2245,2245,0
20230810,110300,15779675,2245,2245,2245,2245,0
20230810,110200,15779675,2245,2245,2245,2245,0
20230810,110100,15779675,2245,2245,2245,2245,0
20230810,110000,15779675,2245,2245,2245,2245,7
20230810,105900,15763960,2245,2245,2245,2245,142
20230810,105800,15445170,2250,2250,2250,2250,1
20230810,105700,15442920,2245,2245,2245,2245,53
20230810,105600,15323935,2235,2235,2235,2235,0
20230810,105500,15323935,2235,2235,2235,2235,1
20230810,105400,15321700,2245,2245,2245,2245,0
20230810,105300,15321700,2245,2245,2245,2245,0
20230810,105200,15321700,2245,2245,2245,2245,0
20230810,105100,15321700,2245,2245,2245,2245,40
20230810,105000,15231900,2245,2245,2245,2245,0
20230810,104900,15231900,2245,2245,2245,2245,0
20230810,104800,15231900,2245,2245,2245,2245,0
20230810,104700,15231900,2245,2245,2245,2245,0
20230810,104600,15231900,2245,2245,2245,2245,0
20230810,104500,15231900,2245,2245,2245,2245,0
20230810,104400,15231900,2245,2245,2245,2245,0
20230810,104300,15231900,2245,2250,2250,2245,2654
20230810,104200,9260420,2250,2240,2250,2240,561
20230810,104100,7999820,2255,2240,2255,2240,2500
20230810,104000,2384410,2235,2235,2235,2235,0
20230810,103900,2384410,2235,2235,2235,2235,0
20230810,103800,2384410,2235,2235,2235,2235,0
20230810,103700,2384410,2235,2235,2235,2235,0
20230810,103600,2384410,2235,2235,2235,2235,100
20230810,103500,2160910,2235,2235,2235,2235,0
20230810,103400,2160910,2235,2235,2235,2235,0
20230810,103300,2160910,2235,2235,2235,2235,0
20230810,103200,2160910,2235,2235,2235,2235,0
20230810,103100,2160910,2235,2235,2235,2235,0
20230810,103000,2160910,2235,2235,2235,2235,0
20230810,102900,2160910,2235,2235,2235,2235,0
20230810,102800,2160910,2235,2235,2235,2235,0
20230810,102700,2160910,2235,2235,2235,2235,0
20230810,102600,2160910,2235,2235,2235,2235,3
20230810,102500,2154205,2240,2240,2240,2240,38
20230810,102400,2069085,2240,2240,2240,2240,0
20230810,102300,2069085,2240,2240,2240,2240,0
20230810,102200,2069085,2240,2240,2240,2240,0
20230810,102100,2069085,2240,2240,2240,2240,0
20230810,102000,2069085,2240,2240,2240,2240,0
20230810,101900,2069085,2240,2240,2240,2240,0
20230810,101800,2069085,2240,2240,2240,2240,1
20230810,101700,2066845,2235,2235,2235,2235,0
20230810,101600,2066845,2235,2235,2235,2235,0
20230810,101500,2066845,2235,2235,2235,2235,0
20230810,101400,2066845,2235,2235,2235,2235,0
20230810,101300,2066845,2235,2235,2235,2235,0
20230810,101200,2066845,2235,2235,2235,2235,0
20230810,101100,2066845,2235,2235,2235,2235,0
20230810,101000,2066845,2235,2235,2235,2235,0
20230810,100900,2066845,2235,2235,2235,2235,0
20230810,100800,2066845,2235,2235,2235,2235,0
20230810,100700,2066845,2235,2235,2235,2235,0
20230810,100600,2066845,2235,2235,2235,2235,0
20230810,100500,2066845,2235,2235,2235,2235,0
20230810,100400,2066845,2235,2235,2235,2235,0
20230810,100300,2066845,2235,2235,2235,2235,0
20230810,100200,2066845,2235,2235,2235,2235,0
20230810,100100,2066845,2235,2235,2235,2235,0
20230810,100000,2066845,2235,2235,2235,2235,0
20230810,095900,2066845,2235,2235,2235,2235,0
20230810,095800,2066845,2235,2235,2235,2235,0
20230810,095700,2066845,2235,2235,2235,2235,0
20230810,095600,2066845,2235,2235,2235,2235,22
20230810,095500,2017675,2235,2235,2235,2235,0
20230810,095400,2017675,2235,2235,2235,2235,19
20230810,095300,1975210,2235,2235,2235,2235,1
20230810,095200,1972975,2230,2230,2230,2230,0
20230810,095100,1972975,2230,2230,2230,2230,0
20230810,095000,1972975,2230,2230,2230,2230,0
20230810,094900,1972975,2230,2230,2230,2230,20
20230810,094800,1928375,2235,2235,2235,2235,0
20230810,094700,1928375,2235,2235,2235,2235,0
20230810,094600,1928375,2235,2235,2235,2235,0
20230810,094500,1928375,2235,2235,2235,2235,0
20230810,094400,1928375,2235,2235,2235,2235,0
20230810,094300,1928375,2235,2235,2235,2235,0
20230810,094200,1928375,2235,2235,2235,2235,0
20230810,094100,1928375,2235,2235,2235,2235,0
20230810,094000,1928375,2235,2235,2235,2235,0
20230810,093900,1928375,2235,2235,2235,2235,0
20230810,093800,1928375,2235,2235,2235,2235,0
20230810,093700,1928375,2235,2235,2235,2235,29
20230810,093600,1863560,2240,2240,2240,2240,2
20230810,093500,1859080,2230,2230,2230,2230,3
20230810,093400,1852390,2240,2240,2240,2240,3
20230810,093300,1845670,2240,2240,2240,2240,0
20230810,093200,1845670,2240,2240,2240,2240,0
20230810,093100,1845670,2240,2240,2240,2240,0
20230810,093000,1845670,2240,2240,2240,2240,0
20230810,092900,1845670,2240,2240,2240,2240,0
20230810,092800,1845670,2240,2240,2240,2240,0
20230810,092700,1845670,2240,2240,2240,2240,0
20230810,092600,1845670,2240,2240,2240,2240,0
20230810,092500,1845670,2240,2240,2240,2240,3
20230810,092400,1838950,2240,2240,2240,2240,1
20230810,092300,1836710,2230,2230,2230,2230,0
20230810,092200,1836710,2230,2235,2235,2230,800
20230810,092100,51410,2235,2235,2235,2235,0
20230810,092000,51410,2235,2235,2235,2235,0
20230810,091900,51410,2235,2235,2235,2235,0
20230810,091800,51410,2235,2235,2235,2235,0
20230810,091700,51410,2235,2235,2235,2235,0
20230810,091600,51410,2235,2235,2235,2235,0
20230810,091500,51410,2235,2235,2235,2235,0
20230810,091400,51410,2235,2235,2235,2235,0
20230810,091300,51410,2235,2235,2235,2235,0
20230810,091200,51410,2235,2235,2235,2235,0
20230810,091100,51410,2235,2235,2235,2235,0
20230810,091000,51410,2235,2235,2235,2235,0
20230810,090900,51410,2235,2235,2235,2235,0
20230810,090800,51410,2235,2235,2235,2235,1
20230810,090700,49175,2235,2235,2235,2235,21
20230810,090600,2240,2240,2240,2240,2240,0
20230810,090500,2240,2240,2240,2240,2240,0
20230810,090400,2240,2240,2240,2240,2240,0
20230810,090300,2240,2240,2240,2240,2240,0
20230810,090200,2240,2240,2240,2240,2240,0
20230810,090100,2240,2240,2240,2240,2240,0
20230810,090000,2240,2240,2240,2240,2240,1