KissMeData/019010/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,185900,64494575,2265,2265,2265,2265,778
20230814,185800,64494575,2265,2265,2265,2265,0
20230814,185700,64494575,2265,2265,2265,2265,0
20230814,185600,64494575,2265,2265,2265,2265,0
20230814,185500,64494575,2265,2265,2265,2265,0
20230814,185400,64494575,2265,2265,2265,2265,0
20230814,185300,64494575,2265,2265,2265,2265,0
20230814,185200,64494575,2265,2265,2265,2265,0
20230814,185100,64494575,2265,2265,2265,2265,0
20230814,185000,64494575,2265,2265,2265,2265,0
20230814,184900,64494575,2265,2265,2265,2265,0
20230814,184800,64494575,2265,2265,2265,2265,0
20230814,184700,64494575,2265,2265,2265,2265,0
20230814,184600,64494575,2265,2265,2265,2265,0
20230814,184500,64494575,2265,2265,2265,2265,0
20230814,184400,64494575,2265,2265,2265,2265,0
20230814,184300,64494575,2265,2265,2265,2265,0
20230814,184200,64494575,2265,2265,2265,2265,0
20230814,184100,64494575,2265,2265,2265,2265,0
20230814,184000,64494575,2265,2265,2265,2265,0
20230814,183900,64494575,2265,2265,2265,2265,0
20230814,183800,64494575,2265,2265,2265,2265,0
20230814,183700,64494575,2265,2265,2265,2265,0
20230814,183600,64494575,2265,2265,2265,2265,0
20230814,183500,64494575,2265,2265,2265,2265,0
20230814,183400,64494575,2265,2265,2265,2265,0
20230814,183300,64494575,2265,2265,2265,2265,0
20230814,183200,64494575,2265,2265,2265,2265,0
20230814,183100,64494575,2265,2265,2265,2265,0
20230814,183000,64494575,2265,2265,2265,2265,0
20230814,182900,64494575,2265,2265,2265,2265,778
20230814,182800,64494575,2265,2265,2265,2265,0
20230814,182700,64494575,2265,2265,2265,2265,0
20230814,182600,64494575,2265,2265,2265,2265,0
20230814,182500,64494575,2265,2265,2265,2265,0
20230814,182400,64494575,2265,2265,2265,2265,0
20230814,182300,64494575,2265,2265,2265,2265,0
20230814,182200,64494575,2265,2265,2265,2265,0
20230814,182100,64494575,2265,2265,2265,2265,0
20230814,182000,64494575,2265,2265,2265,2265,0
20230814,181900,64494575,2265,2265,2265,2265,0
20230814,181800,64494575,2265,2265,2265,2265,0
20230814,181700,64494575,2265,2265,2265,2265,0
20230814,181600,64494575,2265,2265,2265,2265,0
20230814,181500,64494575,2265,2265,2265,2265,0
20230814,181400,64494575,2265,2265,2265,2265,0
20230814,181300,64494575,2265,2265,2265,2265,0
20230814,181200,64494575,2265,2265,2265,2265,0
20230814,181100,64494575,2265,2265,2265,2265,0
20230814,181000,64494575,2265,2265,2265,2265,0
20230814,180900,64494575,2265,2265,2265,2265,0
20230814,180800,64494575,2265,2265,2265,2265,0
20230814,180700,64494575,2265,2265,2265,2265,0
20230814,180600,64494575,2265,2265,2265,2265,0
20230814,180500,64494575,2265,2265,2265,2265,0
20230814,180400,64494575,2265,2265,2265,2265,0
20230814,180300,64494575,2265,2265,2265,2265,0
20230814,180200,64494575,2265,2265,2265,2265,0
20230814,180100,64494575,2265,2265,2265,2265,0
20230814,180000,64494575,2265,2265,2265,2265,0
20230814,175900,64494575,2265,2265,2265,2265,778
20230814,175800,64494575,2265,2265,2265,2265,0
20230814,175700,64494575,2265,2265,2265,2265,0
20230814,175600,64494575,2265,2265,2265,2265,0
20230814,175500,64494575,2265,2265,2265,2265,0
20230814,175400,64494575,2265,2265,2265,2265,0
20230814,175300,64494575,2265,2265,2265,2265,0
20230814,175200,64494575,2265,2265,2265,2265,0
20230814,175100,64494575,2265,2265,2265,2265,0
20230814,175000,64494575,2265,2265,2265,2265,0
20230814,174900,64494575,2265,2265,2265,2265,0
20230814,174800,64494575,2265,2265,2265,2265,0
20230814,174700,64494575,2265,2265,2265,2265,0
20230814,174600,64494575,2265,2265,2265,2265,0
20230814,174500,64494575,2265,2265,2265,2265,0
20230814,174400,64494575,2265,2265,2265,2265,0
20230814,174300,64494575,2265,2265,2265,2265,0
20230814,174200,64494575,2265,2265,2265,2265,0
20230814,174100,64494575,2265,2265,2265,2265,0
20230814,174000,64494575,2265,2265,2265,2265,0
20230814,173900,64494575,2265,2265,2265,2265,0
20230814,173800,64494575,2265,2265,2265,2265,0
20230814,173700,64494575,2265,2265,2265,2265,0
20230814,173600,64494575,2265,2265,2265,2265,0
20230814,173500,64494575,2265,2265,2265,2265,0
20230814,173400,64494575,2265,2265,2265,2265,0
20230814,173300,64494575,2265,2265,2265,2265,0
20230814,173200,64494575,2265,2265,2265,2265,0
20230814,173100,64494575,2265,2265,2265,2265,0
20230814,173000,64494575,2265,2265,2265,2265,0
20230814,172900,64494575,2265,2265,2265,2265,778
20230814,172800,64494575,2265,2265,2265,2265,0
20230814,172700,64494575,2265,2265,2265,2265,0
20230814,172600,64494575,2265,2265,2265,2265,0
20230814,172500,64494575,2265,2265,2265,2265,0
20230814,172400,64494575,2265,2265,2265,2265,0
20230814,172300,64494575,2265,2265,2265,2265,0
20230814,172200,64494575,2265,2265,2265,2265,0
20230814,172100,64494575,2265,2265,2265,2265,0
20230814,172000,64494575,2265,2265,2265,2265,0
20230814,171900,64494575,2265,2265,2265,2265,0
20230814,171800,64494575,2265,2265,2265,2265,0
20230814,171700,64494575,2265,2265,2265,2265,0
20230814,171600,64494575,2265,2265,2265,2265,0
20230814,171500,64494575,2265,2265,2265,2265,0
20230814,171400,64494575,2265,2265,2265,2265,0
20230814,171300,64494575,2265,2265,2265,2265,0
20230814,171200,64494575,2265,2265,2265,2265,0
20230814,171100,64494575,2265,2265,2265,2265,0
20230814,171000,64494575,2265,2265,2265,2265,0
20230814,170900,64494575,2265,2265,2265,2265,0
20230814,170800,64494575,2265,2265,2265,2265,0
20230814,170700,64494575,2265,2265,2265,2265,0
20230814,170600,64494575,2265,2265,2265,2265,0
20230814,170500,64494575,2265,2265,2265,2265,0
20230814,170400,64494575,2265,2265,2265,2265,0
20230814,170300,64494575,2265,2265,2265,2265,0
20230814,170200,64494575,2265,2265,2265,2265,0
20230814,170100,64494575,2265,2265,2265,2265,0
20230814,170000,64494575,2265,2265,2265,2265,0
20230814,165900,64494575,2265,2265,2265,2265,778
20230814,165800,64494575,2265,2265,2265,2265,0
20230814,165700,64494575,2265,2265,2265,2265,0
20230814,165600,64494575,2265,2265,2265,2265,0
20230814,165500,64494575,2265,2265,2265,2265,0
20230814,165400,64494575,2265,2265,2265,2265,0
20230814,165300,64494575,2265,2265,2265,2265,0
20230814,165200,64494575,2265,2265,2265,2265,0
20230814,165100,64494575,2265,2265,2265,2265,0
20230814,165000,64494575,2265,2265,2265,2265,0
20230814,164900,64494575,2265,2265,2265,2265,0
20230814,164800,64494575,2265,2265,2265,2265,0
20230814,164700,64494575,2265,2265,2265,2265,0
20230814,164600,64494575,2265,2265,2265,2265,0
20230814,164500,64494575,2265,2265,2265,2265,0
20230814,164400,64494575,2265,2265,2265,2265,0
20230814,164300,64494575,2265,2265,2265,2265,0
20230814,164200,64494575,2265,2265,2265,2265,0
20230814,164100,64494575,2265,2265,2265,2265,0
20230814,164000,64494575,2265,2265,2265,2265,0
20230814,163900,64494575,2265,2265,2265,2265,0
20230814,163800,64494575,2265,2265,2265,2265,0
20230814,163700,64494575,2265,2265,2265,2265,0
20230814,163600,64494575,2265,2265,2265,2265,0
20230814,163500,64494575,2265,2265,2265,2265,0
20230814,163400,64494575,2265,2265,2265,2265,0
20230814,163300,64494575,2265,2265,2265,2265,0
20230814,163200,64494575,2265,2265,2265,2265,0
20230814,163100,64494575,2265,2265,2265,2265,0
20230814,163000,64494575,2265,2265,2265,2265,0
20230814,162900,64494575,2265,2265,2265,2265,778
20230814,162800,64494575,2265,2265,2265,2265,0
20230814,162700,64494575,2265,2265,2265,2265,0
20230814,162600,64494575,2265,2265,2265,2265,0
20230814,162500,64494575,2265,2265,2265,2265,0
20230814,162400,64494575,2265,2265,2265,2265,0
20230814,162300,64494575,2265,2265,2265,2265,0
20230814,162200,64494575,2265,2265,2265,2265,0
20230814,162100,64494575,2265,2265,2265,2265,0
20230814,162000,64494575,2265,2265,2265,2265,0
20230814,161900,64494575,2265,2265,2265,2265,0
20230814,161800,64494575,2265,2265,2265,2265,0
20230814,161700,64494575,2265,2265,2265,2265,0
20230814,161600,64494575,2265,2265,2265,2265,0
20230814,161500,64494575,2265,2265,2265,2265,0
20230814,161400,64494575,2265,2265,2265,2265,0
20230814,161300,64494575,2265,2265,2265,2265,0
20230814,161200,64494575,2265,2265,2265,2265,0
20230814,161100,64494575,2265,2265,2265,2265,0
20230814,161000,64494575,2265,2265,2265,2265,0
20230814,160900,64494575,2265,2265,2265,2265,0
20230814,160800,64494575,2265,2265,2265,2265,0
20230814,160700,64494575,2265,2265,2265,2265,0
20230814,160600,64494575,2265,2265,2265,2265,0
20230814,160500,64494575,2265,2265,2265,2265,0
20230814,160400,64494575,2265,2265,2265,2265,0
20230814,160300,64494575,2265,2265,2265,2265,0
20230814,160200,64494575,2265,2265,2265,2265,0
20230814,160100,64494575,2265,2265,2265,2265,0
20230814,160000,64494575,2265,2265,2265,2265,0
20230814,155900,64494575,2265,2265,2265,2265,778
20230814,155800,64494575,2265,2265,2265,2265,0
20230814,155700,64494575,2265,2265,2265,2265,0
20230814,155600,64494575,2265,2265,2265,2265,0
20230814,155500,64494575,2265,2265,2265,2265,0
20230814,155400,64494575,2265,2265,2265,2265,0
20230814,155300,64494575,2265,2265,2265,2265,0
20230814,155200,64494575,2265,2265,2265,2265,0
20230814,155100,64494575,2265,2265,2265,2265,0
20230814,155000,64494575,2265,2265,2265,2265,0
20230814,154900,64494575,2265,2265,2265,2265,0
20230814,154800,64494575,2265,2265,2265,2265,0
20230814,154700,64494575,2265,2265,2265,2265,0
20230814,154600,64494575,2265,2265,2265,2265,0
20230814,154500,64494575,2265,2265,2265,2265,0
20230814,154400,64494575,2265,2265,2265,2265,0
20230814,154300,64494575,2265,2265,2265,2265,0
20230814,154200,64494575,2265,2265,2265,2265,0
20230814,154100,64494575,2265,2265,2265,2265,0
20230814,154000,64494575,2265,2265,2265,2265,0
20230814,153900,64494575,2265,2265,2265,2265,0
20230814,153800,64494575,2265,2265,2265,2265,0
20230814,153700,64494575,2265,2265,2265,2265,0
20230814,153600,64494575,2265,2265,2265,2265,0
20230814,153500,64494575,2265,2265,2265,2265,0
20230814,153400,64494575,2265,2265,2265,2265,0
20230814,153300,64494575,2265,2265,2265,2265,0
20230814,153200,64494575,2265,2265,2265,2265,0
20230814,153100,64494575,2265,2265,2265,2265,0
20230814,153000,64494575,2265,2265,2265,2265,778
20230814,152900,62732405,2255,2255,2255,2255,0
20230814,152800,62732405,2255,2255,2255,2255,0
20230814,152700,62732405,2255,2255,2255,2255,0
20230814,152600,62732405,2255,2255,2255,2255,0
20230814,152500,62732405,2255,2255,2255,2255,0
20230814,152400,62732405,2255,2255,2255,2255,0
20230814,152300,62732405,2255,2255,2255,2255,0
20230814,152200,62732405,2255,2255,2255,2255,0
20230814,152100,62732405,2255,2255,2255,2255,0
20230814,152000,62732405,2255,2255,2255,2255,0
20230814,151900,62732405,2255,2255,2255,2255,0
20230814,151800,62732405,2255,2255,2255,2255,2477
20230814,151700,57146770,2250,2250,2250,2250,0
20230814,151600,57146770,2250,2250,2250,2250,0
20230814,151500,57146770,2250,2250,2250,2250,615
20230814,151400,55763020,2250,2250,2250,2250,0
20230814,151300,55763020,2250,2250,2250,2250,20
20230814,151200,55718020,2250,2250,2250,2250,44
20230814,151100,55619020,2250,2250,2250,2250,1054
20230814,151000,53247520,2250,2250,2250,2250,0
20230814,150900,53247520,2250,2250,2250,2250,0
20230814,150800,53247520,2250,2250,2250,2250,0
20230814,150700,53247520,2250,2250,2250,2250,0
20230814,150600,53247520,2250,2250,2250,2250,0
20230814,150500,53247520,2250,2250,2250,2250,1
20230814,150400,53245270,2245,2245,2245,2245,0
20230814,150300,53245270,2245,2245,2245,2245,875
20230814,150200,51280895,2245,2245,2245,2245,0
20230814,150100,51280895,2245,2245,2245,2245,0
20230814,150000,51280895,2245,2245,2245,2245,0
20230814,145900,51280895,2245,2245,2245,2245,0
20230814,145800,51280895,2245,2245,2245,2245,0
20230814,145700,51280895,2245,2245,2245,2245,0
20230814,145600,51280895,2245,2245,2245,2245,0
20230814,145500,51280895,2245,2245,2245,2245,0
20230814,145400,51280895,2245,2245,2245,2245,0
20230814,145300,51280895,2245,2245,2245,2245,0
20230814,145200,51280895,2245,2245,2245,2245,0
20230814,145100,51280895,2245,2245,2245,2245,0
20230814,145000,51280895,2245,2245,2245,2245,0
20230814,144900,51280895,2245,2245,2245,2245,0
20230814,144800,51280895,2245,2245,2245,2245,0
20230814,144700,51280895,2245,2245,2245,2245,0
20230814,144600,51280895,2245,2245,2245,2245,0
20230814,144500,51280895,2245,2245,2245,2245,0
20230814,144400,51280895,2245,2245,2245,2245,617
20230814,144300,49895730,2255,2255,2255,2255,0
20230814,144200,49895730,2255,2255,2255,2255,0
20230814,144100,49895730,2255,2255,2255,2255,0
20230814,144000,49895730,2255,2255,2255,2255,0
20230814,143900,49895730,2255,2255,2255,2255,0
20230814,143800,49895730,2255,2255,2255,2255,0
20230814,143700,49895730,2255,2255,2255,2255,0
20230814,143600,49895730,2255,2255,2255,2255,0
20230814,143500,49895730,2255,2255,2255,2255,0
20230814,143400,49895730,2255,2255,2255,2255,0
20230814,143300,49895730,2255,2255,2255,2255,0
20230814,143200,49895730,2255,2255,2255,2255,0
20230814,143100,49895730,2255,2255,2255,2255,0
20230814,143000,49895730,2255,2255,2255,2255,0
20230814,142900,49895730,2255,2255,2255,2255,0
20230814,142800,49895730,2255,2255,2255,2255,0
20230814,142700,49895730,2255,2255,2255,2255,0
20230814,142600,49895730,2255,2255,2255,2255,0
20230814,142500,49895730,2255,2255,2255,2255,0
20230814,142400,49895730,2255,2255,2255,2255,0
20230814,142300,49895730,2255,2255,2255,2255,0
20230814,142200,49895730,2255,2255,2255,2255,0
20230814,142100,49895730,2255,2255,2255,2255,0
20230814,142000,49895730,2255,2255,2255,2255,0
20230814,141900,49895730,2255,2255,2255,2255,0
20230814,141800,49895730,2255,2255,2255,2255,0
20230814,141700,49895730,2255,2255,2255,2255,0
20230814,141600,49895730,2255,2255,2255,2255,0
20230814,141500,49895730,2255,2255,2255,2255,0
20230814,141400,49895730,2255,2255,2255,2255,0
20230814,141300,49895730,2255,2255,2255,2255,0
20230814,141200,49895730,2255,2255,2255,2255,0
20230814,141100,49895730,2255,2255,2255,2255,0
20230814,141000,49895730,2255,2255,2255,2255,0
20230814,140900,49895730,2255,2255,2255,2255,0
20230814,140800,49895730,2255,2255,2255,2255,4
20230814,140700,49886710,2255,2255,2255,2255,0
20230814,140600,49886710,2255,2255,2255,2255,0
20230814,140500,49886710,2255,2255,2255,2255,0
20230814,140400,49886710,2255,2255,2255,2255,0
20230814,140300,49886710,2255,2255,2255,2255,0
20230814,140200,49886710,2255,2255,2255,2255,0
20230814,140100,49886710,2255,2255,2255,2255,0
20230814,140000,49886710,2255,2255,2255,2255,0
20230814,135900,49886710,2255,2255,2255,2255,0
20230814,135800,49886710,2255,2255,2255,2255,0
20230814,135700,49886710,2255,2255,2255,2255,0
20230814,135600,49886710,2255,2255,2255,2255,0
20230814,135500,49886710,2255,2255,2255,2255,0
20230814,135400,49886710,2255,2255,2255,2255,0
20230814,135300,49886710,2255,2255,2255,2255,0
20230814,135200,49886710,2255,2255,2255,2255,0
20230814,135100,49886710,2255,2255,2255,2255,0
20230814,135000,49886710,2255,2255,2255,2255,0
20230814,134900,49886710,2255,2255,2255,2255,0
20230814,134800,49886710,2255,2255,2255,2255,0
20230814,134700,49886710,2255,2255,2255,2255,0
20230814,134600,49886710,2255,2255,2255,2255,0
20230814,134500,49886710,2255,2255,2255,2255,0
20230814,134400,49886710,2255,2255,2255,2255,0
20230814,134300,49886710,2255,2255,2255,2255,0
20230814,134200,49886710,2255,2255,2255,2255,0
20230814,134100,49886710,2255,2255,2255,2255,0
20230814,134000,49886710,2255,2255,2255,2255,0
20230814,133900,49886710,2255,2255,2255,2255,0
20230814,133800,49886710,2255,2255,2255,2255,0
20230814,133700,49886710,2255,2255,2255,2255,0
20230814,133600,49886710,2255,2255,2255,2255,1
20230814,133500,49884455,2240,2240,2240,2240,0
20230814,133400,49884455,2240,2240,2240,2240,0
20230814,133300,49884455,2240,2240,2240,2240,0
20230814,133200,49884455,2240,2240,2240,2240,0
20230814,133100,49884455,2240,2240,2240,2240,0
20230814,133000,49884455,2240,2240,2240,2240,0
20230814,132900,49884455,2240,2240,2240,2240,0
20230814,132800,49884455,2240,2240,2240,2240,0
20230814,132700,49884455,2240,2240,2240,2240,0
20230814,132600,49884455,2240,2240,2240,2240,0
20230814,132500,49884455,2240,2240,2240,2240,0
20230814,132400,49884455,2240,2240,2240,2240,0
20230814,132300,49884455,2240,2240,2240,2240,0
20230814,132200,49884455,2240,2240,2240,2240,0
20230814,132100,49884455,2240,2240,2240,2240,0
20230814,132000,49884455,2240,2240,2240,2240,44
20230814,131900,49785895,2255,2255,2255,2255,0
20230814,131800,49785895,2255,2255,2255,2255,0
20230814,131700,49785895,2255,2255,2255,2255,0
20230814,131600,49785895,2255,2255,2255,2255,0
20230814,131500,49785895,2255,2255,2255,2255,0
20230814,131400,49785895,2255,2255,2255,2255,0
20230814,131300,49785895,2255,2255,2255,2255,0
20230814,131200,49785895,2255,2255,2255,2255,0
20230814,131100,49785895,2255,2255,2255,2255,0
20230814,131000,49785895,2255,2255,2255,2255,0
20230814,130900,49785895,2255,2255,2255,2255,0
20230814,130800,49785895,2255,2255,2255,2255,0
20230814,130700,49785895,2255,2255,2255,2255,0
20230814,130600,49785895,2255,2255,2255,2255,0
20230814,130500,49785895,2255,2255,2255,2255,0
20230814,130400,49785895,2255,2255,2255,2255,0
20230814,130300,49785895,2255,2255,2255,2255,0
20230814,130200,49785895,2255,2255,2255,2255,0
20230814,130100,49785895,2255,2255,2255,2255,0
20230814,130000,49785895,2255,2255,2255,2255,0
20230814,125900,49785895,2255,2255,2255,2255,0
20230814,125800,49785895,2255,2255,2255,2255,0
20230814,125700,49785895,2255,2255,2255,2255,0
20230814,125600,49785895,2255,2255,2255,2255,0
20230814,125500,49785895,2255,2255,2255,2255,0
20230814,125400,49785895,2255,2255,2255,2255,0
20230814,125300,49785895,2255,2255,2255,2255,0
20230814,125200,49785895,2255,2255,2255,2255,0
20230814,125100,49785895,2255,2255,2255,2255,0
20230814,125000,49785895,2255,2255,2255,2255,0
20230814,124900,49785895,2255,2255,2255,2255,0
20230814,124800,49785895,2255,2255,2255,2255,0
20230814,124700,49785895,2255,2255,2255,2255,0
20230814,124600,49785895,2255,2255,2255,2255,0
20230814,124500,49785895,2255,2255,2255,2255,0
20230814,124400,49785895,2255,2255,2255,2255,0
20230814,124300,49785895,2255,2255,2255,2255,0
20230814,124200,49785895,2255,2255,2255,2255,0
20230814,124100,49785895,2255,2255,2255,2255,0
20230814,124000,49785895,2255,2255,2255,2255,0
20230814,123900,49785895,2255,2255,2255,2255,0
20230814,123800,49785895,2255,2255,2255,2255,0
20230814,123700,49785895,2255,2255,2255,2255,0
20230814,123600,49785895,2255,2255,2255,2255,0
20230814,123500,49785895,2255,2255,2255,2255,0
20230814,123400,49785895,2255,2255,2255,2255,0
20230814,123300,49785895,2255,2255,2255,2255,0
20230814,123200,49785895,2255,2255,2255,2255,0
20230814,123100,49785895,2255,2255,2255,2255,0
20230814,123000,49785895,2255,2255,2255,2255,0
20230814,122900,49785895,2255,2255,2255,2255,0
20230814,122800,49785895,2255,2255,2255,2255,0
20230814,122700,49785895,2255,2255,2255,2255,0
20230814,122600,49785895,2255,2255,2255,2255,0
20230814,122500,49785895,2255,2255,2255,2255,0
20230814,122400,49785895,2255,2255,2255,2255,0
20230814,122300,49785895,2255,2255,2255,2255,0
20230814,122200,49785895,2255,2255,2255,2255,0
20230814,122100,49785895,2255,2255,2255,2255,0
20230814,122000,49785895,2255,2255,2255,2255,0
20230814,121900,49785895,2255,2255,2255,2255,0
20230814,121800,49785895,2255,2255,2255,2255,0
20230814,121700,49785895,2255,2255,2255,2255,0
20230814,121600,49785895,2255,2255,2255,2255,0
20230814,121500,49785895,2255,2255,2255,2255,0
20230814,121400,49785895,2255,2255,2255,2255,1
20230814,121300,49783640,2240,2245,2245,2240,75
20230814,121200,49615530,2255,2255,2255,2255,0
20230814,121100,49615530,2255,2255,2255,2255,0
20230814,121000,49615530,2255,2255,2255,2255,0
20230814,120900,49615530,2255,2255,2255,2255,0
20230814,120800,49615530,2255,2255,2255,2255,0
20230814,120700,49615530,2255,2255,2255,2255,0
20230814,120600,49615530,2255,2255,2255,2255,0
20230814,120500,49615530,2255,2255,2255,2255,0
20230814,120400,49615530,2255,2255,2255,2255,0
20230814,120300,49615530,2255,2255,2255,2255,0
20230814,120200,49615530,2255,2255,2255,2255,0
20230814,120100,49615530,2255,2255,2255,2255,0
20230814,120000,49615530,2255,2255,2255,2255,0
20230814,115900,49615530,2255,2255,2255,2255,0
20230814,115800,49615530,2255,2255,2255,2255,0
20230814,115700,49615530,2255,2255,2255,2255,0
20230814,115600,49615530,2255,2255,2255,2255,0
20230814,115500,49615530,2255,2255,2255,2255,0
20230814,115400,49615530,2255,2255,2255,2255,0
20230814,115300,49615530,2255,2255,2255,2255,1
20230814,115200,49613275,2245,2245,2245,2245,0
20230814,115100,49613275,2245,2245,2245,2245,0
20230814,115000,49613275,2245,2245,2245,2245,0
20230814,114900,49613275,2245,2245,2245,2245,0
20230814,114800,49613275,2245,2245,2245,2245,0
20230814,114700,49613275,2245,2245,2245,2245,0
20230814,114600,49613275,2245,2245,2245,2245,0
20230814,114500,49613275,2245,2245,2245,2245,0
20230814,114400,49613275,2245,2245,2245,2245,0
20230814,114300,49613275,2245,2245,2245,2245,0
20230814,114200,49613275,2245,2245,2245,2245,0
20230814,114100,49613275,2245,2245,2245,2245,914
20230814,114000,47561345,2245,2245,2245,2245,85
20230814,113900,47370520,2245,2245,2245,2245,0
20230814,113800,47370520,2245,2245,2245,2245,100
20230814,113700,47146020,2250,2250,2250,2250,0
20230814,113600,47146020,2250,2250,2250,2250,0
20230814,113500,47146020,2250,2250,2250,2250,0
20230814,113400,47146020,2250,2250,2250,2250,0
20230814,113300,47146020,2250,2250,2250,2250,0
20230814,113200,47146020,2250,2250,2250,2250,0
20230814,113100,47146020,2250,2250,2250,2250,0
20230814,113000,47146020,2250,2250,2250,2250,1
20230814,112900,47143770,2245,2245,2245,2245,0
20230814,112800,47143770,2245,2245,2245,2245,0
20230814,112700,47143770,2245,2245,2245,2245,0
20230814,112600,47143770,2245,2245,2245,2245,540
20230814,112500,45931470,2245,2245,2245,2245,0
20230814,112400,45931470,2245,2245,2245,2245,0
20230814,112300,45931470,2245,2245,2245,2245,0
20230814,112200,45931470,2245,2245,2245,2245,39
20230814,112100,45843915,2245,2245,2245,2245,0
20230814,112000,45843915,2245,2245,2245,2245,200
20230814,111900,45394915,2245,2245,2245,2245,0
20230814,111800,45394915,2245,2245,2245,2245,0
20230814,111700,45394915,2245,2245,2245,2245,0
20230814,111600,45394915,2245,2245,2245,2245,0
20230814,111500,45394915,2245,2245,2245,2245,0
20230814,111400,45394915,2245,2245,2245,2245,0
20230814,111300,45394915,2245,2245,2245,2245,0
20230814,111200,45394915,2245,2245,2245,2245,0
20230814,111100,45394915,2245,2245,2245,2245,0
20230814,111000,45394915,2245,2245,2245,2245,0
20230814,110900,45394915,2245,2245,2245,2245,0
20230814,110800,45394915,2245,2245,2245,2245,0
20230814,110700,45394915,2245,2245,2245,2245,0
20230814,110600,45394915,2245,2245,2245,2245,0
20230814,110500,45394915,2245,2245,2245,2245,0
20230814,110400,45394915,2245,2245,2245,2245,0
20230814,110300,45394915,2245,2245,2245,2245,0
20230814,110200,45394915,2245,2245,2245,2245,0
20230814,110100,45394915,2245,2245,2245,2245,0
20230814,110000,45394915,2245,2245,2245,2245,0
20230814,105900,45394915,2245,2245,2245,2245,0
20230814,105800,45394915,2245,2245,2245,2245,0
20230814,105700,45394915,2245,2245,2245,2245,1
20230814,105600,45392670,2245,2245,2245,2245,0
20230814,105500,45392670,2245,2245,2245,2245,0
20230814,105400,45392670,2245,2245,2245,2245,0
20230814,105300,45392670,2245,2245,2245,2245,0
20230814,105200,45392670,2245,2245,2245,2245,492
20230814,105100,44288130,2240,2240,2240,2240,0
20230814,105000,44288130,2240,2240,2240,2240,0
20230814,104900,44288130,2240,2240,2240,2240,0
20230814,104800,44288130,2240,2240,2240,2240,0
20230814,104700,44288130,2240,2240,2240,2240,0
20230814,104600,44288130,2240,2240,2240,2240,0
20230814,104500,44288130,2240,2240,2240,2240,0
20230814,104400,44288130,2240,2240,2240,2240,0
20230814,104300,44288130,2240,2240,2240,2240,0
20230814,104200,44288130,2240,2240,2240,2240,0
20230814,104100,44288130,2240,2240,2240,2240,0
20230814,104000,44288130,2240,2240,2240,2240,0
20230814,103900,44288130,2240,2240,2240,2240,0
20230814,103800,44288130,2240,2240,2240,2240,0
20230814,103700,44288130,2240,2240,2240,2240,0
20230814,103600,44288130,2240,2240,2240,2240,0
20230814,103500,44288130,2240,2240,2240,2240,0
20230814,103400,44288130,2240,2240,2240,2240,0
20230814,103300,44288130,2240,2240,2240,2240,0
20230814,103200,44288130,2240,2240,2240,2240,0
20230814,103100,44288130,2240,2240,2240,2240,0
20230814,103000,44288130,2240,2240,2240,2240,0
20230814,102900,44288130,2240,2240,2240,2240,0
20230814,102800,44288130,2240,2240,2240,2240,0
20230814,102700,44288130,2240,2240,2240,2240,0
20230814,102600,44288130,2240,2240,2240,2240,0
20230814,102500,44288130,2240,2240,2240,2240,201
20230814,102400,43837890,2240,2240,2240,2240,0
20230814,102300,43837890,2240,2240,2240,2240,2000
20230814,102200,39357890,2245,2245,2245,2245,0
20230814,102100,39357890,2245,2245,2245,2245,0
20230814,102000,39357890,2245,2245,2245,2245,0
20230814,101900,39357890,2245,2245,2245,2245,0
20230814,101800,39357890,2245,2245,2245,2245,0
20230814,101700,39357890,2245,2245,2245,2245,0
20230814,101600,39357890,2245,2245,2245,2245,0
20230814,101500,39357890,2245,2245,2245,2245,50
20230814,101400,39245640,2240,2240,2240,2240,0
20230814,101300,39245640,2240,2240,2240,2240,0
20230814,101200,39245640,2240,2240,2240,2240,0
20230814,101100,39245640,2240,2240,2240,2240,0
20230814,101000,39245640,2240,2240,2240,2240,0
20230814,100900,39245640,2240,2240,2240,2240,95
20230814,100800,39032840,2245,2245,2245,2245,905
20230814,100700,37001115,2240,2240,2240,2240,234
20230814,100600,36476955,2230,2235,2235,2230,4000
20230814,100500,27550880,2245,2245,2245,2245,0
20230814,100400,27550880,2245,2245,2245,2245,500
20230814,100300,26428380,2230,2230,2230,2230,0
20230814,100200,26428380,2230,2245,2245,2230,3126
20230814,100100,19442450,2265,2265,2265,2265,0
20230814,100000,19442450,2265,2265,2265,2265,0
20230814,095900,19442450,2265,2265,2265,2265,0
20230814,095800,19442450,2265,2265,2265,2265,0
20230814,095700,19442450,2265,2265,2265,2265,0
20230814,095600,19442450,2265,2265,2265,2265,0
20230814,095500,19442450,2265,2265,2265,2265,0
20230814,095400,19442450,2265,2265,2265,2265,0
20230814,095300,19442450,2265,2265,2265,2265,1
20230814,095200,19440185,2245,2245,2245,2245,0
20230814,095100,19440185,2245,2245,2245,2245,900
20230814,095000,17419685,2265,2265,2265,2245,31
20230814,094900,17349770,2250,2250,2250,2250,0
20230814,094800,17349770,2250,2250,2250,2250,0
20230814,094700,17349770,2250,2250,2250,2250,0
20230814,094600,17349770,2250,2250,2250,2250,0
20230814,094500,17349770,2250,2250,2250,2250,0
20230814,094400,17349770,2250,2250,2250,2245,503
20230814,094300,16218635,2250,2250,2250,2250,0
20230814,094200,16218635,2250,2250,2250,2250,0
20230814,094100,16218635,2250,2250,2250,2250,100
20230814,094000,15993635,2265,2260,2265,2260,220
20230814,093900,15496420,2250,2250,2250,2250,305
20230814,093800,14810170,2250,2250,2250,2250,500
20230814,093700,13685170,2245,2245,2245,2245,0
20230814,093600,13685170,2245,2245,2245,2245,0
20230814,093500,13685170,2245,2245,2245,2245,3
20230814,093400,13678435,2260,2260,2260,2260,0
20230814,093300,13678435,2260,2260,2260,2260,0
20230814,093200,13678435,2260,2260,2260,2260,0
20230814,093100,13678435,2260,2260,2260,2260,0
20230814,093000,13678435,2260,2250,2260,2250,337
20230814,092900,12919570,2250,2250,2250,2250,0
20230814,092800,12919570,2250,2250,2250,2250,0
20230814,092700,12919570,2250,2250,2250,2250,0
20230814,092600,12919570,2250,2250,2250,2250,0
20230814,092500,12919570,2250,2250,2250,2250,0
20230814,092400,12919570,2250,2250,2250,2250,2
20230814,092300,12915070,2250,2250,2250,2250,5
20230814,092200,12903820,2265,2255,2265,2255,3
20230814,092100,12897045,2275,2260,2275,2230,5643
20230814,092000,271670,2280,2280,2280,2280,0
20230814,091900,271670,2280,2270,2280,2270,5
20230814,091800,260300,2270,2270,2270,2270,1
20230814,091700,258030,2275,2275,2275,2275,0
20230814,091600,258030,2275,2275,2275,2275,0
20230814,091500,258030,2275,2275,2275,2275,0
20230814,091400,258030,2275,2275,2275,2275,1
20230814,091300,255755,2260,2260,2260,2260,68
20230814,091200,102075,2280,2280,2280,2280,0
20230814,091100,102075,2280,2280,2280,2280,0
20230814,091000,102075,2280,2280,2280,2280,0
20230814,090900,102075,2280,2280,2280,2280,0
20230814,090800,102075,2280,2280,2280,2280,0
20230814,090700,102075,2280,2280,2280,2280,0
20230814,090600,102075,2280,2280,2280,2280,0
20230814,090500,102075,2280,2280,2280,2280,0
20230814,090400,102075,2280,2260,2280,2255,23
20230814,090300,50160,2280,2280,2280,2280,0
20230814,090200,50160,2280,2280,2280,2280,0
20230814,090100,50160,2280,2280,2280,2280,0
20230814,090000,50160,2280,2280,2280,2280,22