KissMeData/033130/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,190800,187178245,2020,2020,2020,2020,3016
20230814,190700,187178245,2020,2020,2020,2020,0
20230814,190600,187178245,2020,2020,2020,2020,0
20230814,190500,187178245,2020,2020,2020,2020,0
20230814,190400,187178245,2020,2020,2020,2020,0
20230814,190300,187178245,2020,2020,2020,2020,0
20230814,190200,187178245,2020,2020,2020,2020,0
20230814,190100,187178245,2020,2020,2020,2020,0
20230814,190000,187178245,2020,2020,2020,2020,0
20230814,185900,187178245,2020,2020,2020,2020,0
20230814,185800,187178245,2020,2020,2020,2020,0
20230814,185700,187178245,2020,2020,2020,2020,0
20230814,185600,187178245,2020,2020,2020,2020,0
20230814,185500,187178245,2020,2020,2020,2020,0
20230814,185400,187178245,2020,2020,2020,2020,0
20230814,185300,187178245,2020,2020,2020,2020,0
20230814,185200,187178245,2020,2020,2020,2020,0
20230814,185100,187178245,2020,2020,2020,2020,0
20230814,185000,187178245,2020,2020,2020,2020,0
20230814,184900,187178245,2020,2020,2020,2020,0
20230814,184800,187178245,2020,2020,2020,2020,0
20230814,184700,187178245,2020,2020,2020,2020,0
20230814,184600,187178245,2020,2020,2020,2020,0
20230814,184500,187178245,2020,2020,2020,2020,0
20230814,184400,187178245,2020,2020,2020,2020,0
20230814,184300,187178245,2020,2020,2020,2020,0
20230814,184200,187178245,2020,2020,2020,2020,0
20230814,184100,187178245,2020,2020,2020,2020,0
20230814,184000,187178245,2020,2020,2020,2020,0
20230814,183900,187178245,2020,2020,2020,2020,0
20230814,183800,187178245,2020,2020,2020,2020,3016
20230814,183700,187178245,2020,2020,2020,2020,0
20230814,183600,187178245,2020,2020,2020,2020,0
20230814,183500,187178245,2020,2020,2020,2020,0
20230814,183400,187178245,2020,2020,2020,2020,0
20230814,183300,187178245,2020,2020,2020,2020,0
20230814,183200,187178245,2020,2020,2020,2020,0
20230814,183100,187178245,2020,2020,2020,2020,0
20230814,183000,187178245,2020,2020,2020,2020,0
20230814,182900,187178245,2020,2020,2020,2020,0
20230814,182800,187178245,2020,2020,2020,2020,0
20230814,182700,187178245,2020,2020,2020,2020,0
20230814,182600,187178245,2020,2020,2020,2020,0
20230814,182500,187178245,2020,2020,2020,2020,0
20230814,182400,187178245,2020,2020,2020,2020,0
20230814,182300,187178245,2020,2020,2020,2020,0
20230814,182200,187178245,2020,2020,2020,2020,0
20230814,182100,187178245,2020,2020,2020,2020,0
20230814,182000,187178245,2020,2020,2020,2020,0
20230814,181900,187178245,2020,2020,2020,2020,0
20230814,181800,187178245,2020,2020,2020,2020,0
20230814,181700,187178245,2020,2020,2020,2020,0
20230814,181600,187178245,2020,2020,2020,2020,0
20230814,181500,187178245,2020,2020,2020,2020,0
20230814,181400,187178245,2020,2020,2020,2020,0
20230814,181300,187178245,2020,2020,2020,2020,0
20230814,181200,187178245,2020,2020,2020,2020,0
20230814,181100,187178245,2020,2020,2020,2020,0
20230814,181000,187178245,2020,2020,2020,2020,0
20230814,180900,187178245,2020,2020,2020,2020,0
20230814,180800,187178245,2020,2020,2020,2020,3016
20230814,180700,187178245,2020,2020,2020,2020,0
20230814,180600,187178245,2020,2020,2020,2020,0
20230814,180500,187178245,2020,2020,2020,2020,0
20230814,180400,187178245,2020,2020,2020,2020,0
20230814,180300,187178245,2020,2020,2020,2020,0
20230814,180200,187178245,2020,2020,2020,2020,0
20230814,180100,187178245,2020,2020,2020,2020,0
20230814,180000,187178245,2020,2020,2020,2020,0
20230814,175900,187178245,2020,2020,2020,2020,0
20230814,175800,187178245,2020,2020,2020,2020,0
20230814,175700,187178245,2020,2020,2020,2020,0
20230814,175600,187178245,2020,2020,2020,2020,0
20230814,175500,187178245,2020,2020,2020,2020,0
20230814,175400,187178245,2020,2020,2020,2020,0
20230814,175300,187178245,2020,2020,2020,2020,0
20230814,175200,187178245,2020,2020,2020,2020,0
20230814,175100,187178245,2020,2020,2020,2020,0
20230814,175000,187178245,2020,2020,2020,2020,0
20230814,174900,187178245,2020,2020,2020,2020,0
20230814,174800,187178245,2020,2020,2020,2020,0
20230814,174700,187178245,2020,2020,2020,2020,0
20230814,174600,187178245,2020,2020,2020,2020,0
20230814,174500,187178245,2020,2020,2020,2020,0
20230814,174400,187178245,2020,2020,2020,2020,0
20230814,174300,187178245,2020,2020,2020,2020,0
20230814,174200,187178245,2020,2020,2020,2020,0
20230814,174100,187178245,2020,2020,2020,2020,0
20230814,174000,187178245,2020,2020,2020,2020,0
20230814,173900,187178245,2020,2020,2020,2020,0
20230814,173800,187178245,2020,2020,2020,2020,3016
20230814,173700,187178245,2020,2020,2020,2020,0
20230814,173600,187178245,2020,2020,2020,2020,0
20230814,173500,187178245,2020,2020,2020,2020,0
20230814,173400,187178245,2020,2020,2020,2020,0
20230814,173300,187178245,2020,2020,2020,2020,0
20230814,173200,187178245,2020,2020,2020,2020,0
20230814,173100,187178245,2020,2020,2020,2020,0
20230814,173000,187178245,2020,2020,2020,2020,0
20230814,172900,187178245,2020,2020,2020,2020,0
20230814,172800,187178245,2020,2020,2020,2020,0
20230814,172700,187178245,2020,2020,2020,2020,0
20230814,172600,187178245,2020,2020,2020,2020,0
20230814,172500,187178245,2020,2020,2020,2020,0
20230814,172400,187178245,2020,2020,2020,2020,0
20230814,172300,187178245,2020,2020,2020,2020,0
20230814,172200,187178245,2020,2020,2020,2020,0
20230814,172100,187178245,2020,2020,2020,2020,0
20230814,172000,187178245,2020,2020,2020,2020,0
20230814,171900,187178245,2020,2020,2020,2020,0
20230814,171800,187178245,2020,2020,2020,2020,0
20230814,171700,187178245,2020,2020,2020,2020,0
20230814,171600,187178245,2020,2020,2020,2020,0
20230814,171500,187178245,2020,2020,2020,2020,0
20230814,171400,187178245,2020,2020,2020,2020,0
20230814,171300,187178245,2020,2020,2020,2020,0
20230814,171200,187178245,2020,2020,2020,2020,0
20230814,171100,187178245,2020,2020,2020,2020,0
20230814,171000,187178245,2020,2020,2020,2020,0
20230814,170900,187178245,2020,2020,2020,2020,0
20230814,170800,187178245,2020,2020,2020,2020,3016
20230814,170700,187178245,2020,2020,2020,2020,0
20230814,170600,187178245,2020,2020,2020,2020,0
20230814,170500,187178245,2020,2020,2020,2020,0
20230814,170400,187178245,2020,2020,2020,2020,0
20230814,170300,187178245,2020,2020,2020,2020,0
20230814,170200,187178245,2020,2020,2020,2020,0
20230814,170100,187178245,2020,2020,2020,2020,0
20230814,170000,187178245,2020,2020,2020,2020,0
20230814,165900,187178245,2020,2020,2020,2020,0
20230814,165800,187178245,2020,2020,2020,2020,0
20230814,165700,187178245,2020,2020,2020,2020,0
20230814,165600,187178245,2020,2020,2020,2020,0
20230814,165500,187178245,2020,2020,2020,2020,0
20230814,165400,187178245,2020,2020,2020,2020,0
20230814,165300,187178245,2020,2020,2020,2020,0
20230814,165200,187178245,2020,2020,2020,2020,0
20230814,165100,187178245,2020,2020,2020,2020,0
20230814,165000,187178245,2020,2020,2020,2020,0
20230814,164900,187178245,2020,2020,2020,2020,0
20230814,164800,187178245,2020,2020,2020,2020,0
20230814,164700,187178245,2020,2020,2020,2020,0
20230814,164600,187178245,2020,2020,2020,2020,0
20230814,164500,187178245,2020,2020,2020,2020,0
20230814,164400,187178245,2020,2020,2020,2020,0
20230814,164300,187178245,2020,2020,2020,2020,0
20230814,164200,187178245,2020,2020,2020,2020,0
20230814,164100,187178245,2020,2020,2020,2020,0
20230814,164000,187178245,2020,2020,2020,2020,0
20230814,163900,187178245,2020,2020,2020,2020,0
20230814,163800,187178245,2020,2020,2020,2020,3016
20230814,163700,187178245,2020,2020,2020,2020,0
20230814,163600,187178245,2020,2020,2020,2020,0
20230814,163500,187178245,2020,2020,2020,2020,0
20230814,163400,187178245,2020,2020,2020,2020,0
20230814,163300,187178245,2020,2020,2020,2020,0
20230814,163200,187178245,2020,2020,2020,2020,0
20230814,163100,187178245,2020,2020,2020,2020,0
20230814,163000,187178245,2020,2020,2020,2020,0
20230814,162900,187178245,2020,2020,2020,2020,0
20230814,162800,187178245,2020,2020,2020,2020,0
20230814,162700,187178245,2020,2020,2020,2020,0
20230814,162600,187178245,2020,2020,2020,2020,0
20230814,162500,187178245,2020,2020,2020,2020,0
20230814,162400,187178245,2020,2020,2020,2020,0
20230814,162300,187178245,2020,2020,2020,2020,0
20230814,162200,187178245,2020,2020,2020,2020,0
20230814,162100,187178245,2020,2020,2020,2020,0
20230814,162000,187178245,2020,2020,2020,2020,0
20230814,161900,187178245,2020,2020,2020,2020,0
20230814,161800,187178245,2020,2020,2020,2020,0
20230814,161700,187178245,2020,2020,2020,2020,0
20230814,161600,187178245,2020,2020,2020,2020,0
20230814,161500,187178245,2020,2020,2020,2020,0
20230814,161400,187178245,2020,2020,2020,2020,0
20230814,161300,187178245,2020,2020,2020,2020,0
20230814,161200,187178245,2020,2020,2020,2020,0
20230814,161100,187178245,2020,2020,2020,2020,0
20230814,161000,187178245,2020,2020,2020,2020,0
20230814,160900,187178245,2020,2020,2020,2020,0
20230814,160800,187178245,2020,2020,2020,2020,3016
20230814,160700,187178245,2020,2020,2020,2020,0
20230814,160600,187178245,2020,2020,2020,2020,0
20230814,160500,187178245,2020,2020,2020,2020,0
20230814,160400,187178245,2020,2020,2020,2020,0
20230814,160300,187178245,2020,2020,2020,2020,0
20230814,160200,187178245,2020,2020,2020,2020,0
20230814,160100,187178245,2020,2020,2020,2020,0
20230814,160000,187178245,2020,2020,2020,2020,0
20230814,155900,187178245,2020,2020,2020,2020,0
20230814,155800,187178245,2020,2020,2020,2020,0
20230814,155700,187178245,2020,2020,2020,2020,0
20230814,155600,187178245,2020,2020,2020,2020,0
20230814,155500,187178245,2020,2020,2020,2020,0
20230814,155400,187178245,2020,2020,2020,2020,0
20230814,155300,187178245,2020,2020,2020,2020,0
20230814,155200,187178245,2020,2020,2020,2020,0
20230814,155100,187178245,2020,2020,2020,2020,0
20230814,155000,187178245,2020,2020,2020,2020,0
20230814,154900,187178245,2020,2020,2020,2020,0
20230814,154800,187178245,2020,2020,2020,2020,0
20230814,154700,187178245,2020,2020,2020,2020,0
20230814,154600,187178245,2020,2020,2020,2020,0
20230814,154500,187178245,2020,2020,2020,2020,0
20230814,154400,187178245,2020,2020,2020,2020,0
20230814,154300,187178245,2020,2020,2020,2020,0
20230814,154200,187178245,2020,2020,2020,2020,0
20230814,154100,187178245,2020,2020,2020,2020,0
20230814,154000,187178245,2020,2020,2020,2020,0
20230814,153900,187178245,2020,2020,2020,2020,0
20230814,153800,187178245,2020,2020,2020,2020,3016
20230814,153700,187178245,2020,2020,2020,2020,0
20230814,153600,187178245,2020,2020,2020,2020,0
20230814,153500,187178245,2020,2020,2020,2020,0
20230814,153400,187178245,2020,2020,2020,2020,0
20230814,153300,187178245,2020,2020,2020,2020,0
20230814,153200,187178245,2020,2020,2020,2020,0
20230814,153100,187178245,2020,2020,2020,2020,0
20230814,153000,187178245,2020,2020,2020,2020,3016
20230814,152900,181085925,2025,2025,2025,2025,0
20230814,152800,181085925,2025,2025,2025,2025,0
20230814,152700,181085925,2025,2025,2025,2025,0
20230814,152600,181085925,2025,2025,2025,2025,0
20230814,152500,181085925,2025,2025,2025,2025,0
20230814,152400,181085925,2025,2025,2025,2025,0
20230814,152300,181085925,2025,2025,2025,2025,0
20230814,152200,181085925,2025,2025,2025,2025,0
20230814,152100,181085925,2025,2025,2025,2025,0
20230814,152000,181085925,2025,2025,2025,2025,0
20230814,151900,181085925,2025,2025,2025,2025,0
20230814,151800,181085925,2025,2025,2025,2025,0
20230814,151700,181085925,2025,2025,2025,2025,9
20230814,151600,181067700,2025,2025,2025,2025,630
20230814,151500,179791950,2025,2025,2025,2025,580
20230814,151400,178617450,2025,2025,2025,2025,0
20230814,151300,178617450,2025,2025,2025,2025,0
20230814,151200,178617450,2025,2025,2025,2025,0
20230814,151100,178617450,2025,2025,2025,2025,26
20230814,151000,178564800,2030,2030,2030,2030,1988
20230814,150900,174529160,2030,2030,2030,2030,510
20230814,150800,173493860,2030,2030,2030,2030,0
20230814,150700,173493860,2030,2030,2030,2030,0
20230814,150600,173493860,2030,2030,2030,2030,0
20230814,150500,173493860,2030,2030,2030,2030,500
20230814,150400,172478860,2030,2030,2030,2030,0
20230814,150300,172478860,2030,2030,2030,2030,0
20230814,150200,172478860,2030,2030,2030,2030,0
20230814,150100,172478860,2030,2030,2030,2030,0
20230814,150000,172478860,2030,2030,2030,2030,0
20230814,145900,172478860,2030,2030,2030,2030,0
20230814,145800,172478860,2030,2030,2030,2030,0
20230814,145700,172478860,2030,2030,2030,2030,90
20230814,145600,172296160,2030,2030,2030,2030,0
20230814,145500,172296160,2030,2030,2030,2030,0
20230814,145400,172296160,2030,2030,2030,2030,0
20230814,145300,172296160,2030,2030,2030,2030,0
20230814,145200,172296160,2030,2030,2030,2030,0
20230814,145100,172296160,2030,2030,2030,2030,0
20230814,145000,172296160,2030,2030,2030,2030,0
20230814,144900,172296160,2030,2030,2030,2030,4
20230814,144800,172288040,2025,2025,2025,2025,0
20230814,144700,172288040,2025,2025,2025,2025,0
20230814,144600,172288040,2025,2025,2025,2025,486
20230814,144500,171303890,2020,2020,2020,2020,0
20230814,144400,171303890,2020,2020,2020,2020,0
20230814,144300,171303890,2020,2020,2020,2020,0
20230814,144200,171303890,2020,2020,2020,2020,0
20230814,144100,171303890,2020,2020,2020,2020,50
20230814,144000,171202890,2035,2035,2035,2035,0
20230814,143900,171202890,2035,2035,2035,2035,0
20230814,143800,171202890,2035,2035,2035,2035,0
20230814,143700,171202890,2035,2035,2035,2035,0
20230814,143600,171202890,2035,2035,2035,2035,0
20230814,143500,171202890,2035,2035,2035,2035,0
20230814,143400,171202890,2035,2035,2035,2035,0
20230814,143300,171202890,2035,2035,2035,2035,0
20230814,143200,171202890,2035,2035,2035,2035,0
20230814,143100,171202890,2035,2035,2035,2035,0
20230814,143000,171202890,2035,2035,2035,2035,0
20230814,142900,171202890,2035,2035,2035,2035,0
20230814,142800,171202890,2035,2035,2035,2035,0
20230814,142700,171202890,2035,2035,2035,2035,0
20230814,142600,171202890,2035,2035,2035,2035,0
20230814,142500,171202890,2035,2030,2035,2030,2702
20230814,142400,165717825,2030,2030,2030,2030,11261
20230814,142300,142857995,2030,2030,2030,2030,0
20230814,142200,142857995,2030,2025,2030,2025,6728
20230814,142100,129208705,2020,2020,2020,2020,0
20230814,142000,129208705,2020,2020,2020,2020,18
20230814,141900,129172345,2030,2030,2030,2030,0
20230814,141800,129172345,2030,2030,2030,2030,0
20230814,141700,129172345,2030,2030,2030,2030,8302
20230814,141600,112319285,2030,2030,2030,2030,4472
20230814,141500,103241125,2025,2025,2025,2025,28
20230814,141400,103184425,2020,2020,2020,2020,0
20230814,141300,103184425,2020,2020,2020,2020,3686
20230814,141200,95738705,2020,2020,2020,2020,0
20230814,141100,95738705,2020,2020,2020,2020,0
20230814,141000,95738705,2020,2020,2020,2020,5
20230814,140900,95728605,2020,2020,2020,2020,0
20230814,140800,95728605,2020,2020,2020,2020,0
20230814,140700,95728605,2020,2020,2020,2020,0
20230814,140600,95728605,2020,2020,2020,2020,0
20230814,140500,95728605,2020,2020,2020,2020,0
20230814,140400,95728605,2020,2020,2020,2020,0
20230814,140300,95728605,2020,2020,2020,2020,0
20230814,140200,95728605,2020,2020,2020,2020,0
20230814,140100,95728605,2020,2020,2020,2020,0
20230814,140000,95728605,2020,2020,2020,2020,0
20230814,135900,95728605,2020,2020,2020,2020,0
20230814,135800,95728605,2020,2020,2020,2020,0
20230814,135700,95728605,2020,2020,2020,2020,0
20230814,135600,95728605,2020,2020,2020,2020,5
20230814,135500,95718505,2020,2020,2020,2020,5
20230814,135400,95708405,2015,2015,2015,2015,0
20230814,135300,95708405,2015,2015,2015,2015,0
20230814,135200,95708405,2015,2015,2015,2015,0
20230814,135100,95708405,2015,2015,2015,2015,0
20230814,135000,95708405,2015,2015,2015,2015,0
20230814,134900,95708405,2015,2015,2015,2015,0
20230814,134800,95708405,2015,2015,2015,2015,0
20230814,134700,95708405,2015,2015,2015,2015,0
20230814,134600,95708405,2015,2015,2015,2015,0
20230814,134500,95708405,2015,2015,2015,2015,0
20230814,134400,95708405,2015,2015,2015,2015,0
20230814,134300,95708405,2015,2015,2015,2015,0
20230814,134200,95708405,2015,2015,2015,2015,0
20230814,134100,95708405,2015,2015,2015,2015,0
20230814,134000,95708405,2015,2015,2015,2015,100
20230814,133900,95506905,2020,2020,2020,2020,0
20230814,133800,95506905,2020,2020,2020,2020,0
20230814,133700,95506905,2020,2020,2020,2020,0
20230814,133600,95506905,2020,2020,2020,2020,0
20230814,133500,95506905,2020,2020,2020,2020,0
20230814,133400,95506905,2020,2020,2020,2020,0
20230814,133300,95506905,2020,2020,2020,2020,0
20230814,133200,95506905,2020,2020,2020,2020,0
20230814,133100,95506905,2020,2020,2020,2020,272
20230814,133000,94957465,2020,2020,2020,2020,0
20230814,132900,94957465,2020,2020,2020,2020,0
20230814,132800,94957465,2020,2020,2020,2020,0
20230814,132700,94957465,2020,2020,2020,2020,0
20230814,132600,94957465,2020,2020,2020,2020,0
20230814,132500,94957465,2020,2020,2020,2020,0
20230814,132400,94957465,2020,2020,2020,2020,0
20230814,132300,94957465,2020,2020,2020,2020,0
20230814,132200,94957465,2020,2020,2020,2020,0
20230814,132100,94957465,2020,2020,2020,2020,0
20230814,132000,94957465,2020,2020,2020,2020,0
20230814,131900,94957465,2020,2020,2020,2020,0
20230814,131800,94957465,2020,2020,2020,2020,0
20230814,131700,94957465,2020,2020,2020,2020,0
20230814,131600,94957465,2020,2020,2020,2020,0
20230814,131500,94957465,2020,2020,2020,2020,41
20230814,131400,94874645,2015,2015,2015,2015,0
20230814,131300,94874645,2015,2015,2015,2015,0
20230814,131200,94874645,2015,2015,2015,2015,0
20230814,131100,94874645,2015,2015,2015,2015,0
20230814,131000,94874645,2015,2015,2015,2015,0
20230814,130900,94874645,2015,2015,2015,2015,0
20230814,130800,94874645,2015,2015,2015,2015,215
20230814,130700,94441420,2015,2015,2015,2015,0
20230814,130600,94441420,2015,2015,2015,2015,0
20230814,130500,94441420,2015,2015,2015,2015,270
20230814,130400,93897370,2020,2020,2020,2020,1
20230814,130300,93895350,2020,2020,2020,2020,0
20230814,130200,93895350,2020,2020,2020,2020,0
20230814,130100,93895350,2020,2020,2020,2020,0
20230814,130000,93895350,2020,2020,2020,2020,0
20230814,125900,93895350,2020,2020,2020,2020,0
20230814,125800,93895350,2020,2020,2020,2020,0
20230814,125700,93895350,2020,2020,2020,2020,0
20230814,125600,93895350,2020,2020,2020,2020,3774
20230814,125500,86271870,2020,2020,2020,2020,1000
20230814,125400,84251870,2020,2020,2020,2020,0
20230814,125300,84251870,2020,2020,2020,2020,0
20230814,125200,84251870,2020,2020,2020,2020,0
20230814,125100,84251870,2020,2015,2020,2015,876
20230814,125000,82486090,2015,2015,2015,2015,0
20230814,124900,82486090,2015,2015,2015,2015,0
20230814,124800,82486090,2015,2015,2015,2015,0
20230814,124700,82486090,2015,2015,2015,2015,0
20230814,124600,82486090,2015,2015,2015,2015,0
20230814,124500,82486090,2015,2015,2015,2015,0
20230814,124400,82486090,2015,2015,2015,2015,0
20230814,124300,82486090,2015,2015,2015,2015,0
20230814,124200,82486090,2015,2015,2015,2015,0
20230814,124100,82486090,2015,2015,2015,2015,0
20230814,124000,82486090,2015,2015,2015,2015,0
20230814,123900,82486090,2015,2015,2015,2015,0
20230814,123800,82486090,2015,2015,2015,2015,0
20230814,123700,82486090,2015,2015,2015,2015,1000
20230814,123600,80471090,2015,2015,2015,2015,0
20230814,123500,80471090,2015,2015,2015,2015,0
20230814,123400,80471090,2015,2015,2015,2015,0
20230814,123300,80471090,2015,2015,2015,2015,4626
20230814,123200,71149700,2020,2020,2020,2020,0
20230814,123100,71149700,2020,2020,2020,2020,83
20230814,123000,70982040,2020,2020,2020,2020,0
20230814,122900,70982040,2020,2020,2020,2020,0
20230814,122800,70982040,2020,2020,2020,2020,0
20230814,122700,70982040,2020,2020,2020,2020,0
20230814,122600,70982040,2020,2020,2020,2020,0
20230814,122500,70982040,2020,2020,2020,2020,0
20230814,122400,70982040,2020,2020,2020,2020,0
20230814,122300,70982040,2020,2020,2020,2020,0
20230814,122200,70982040,2020,2020,2020,2020,0
20230814,122100,70982040,2020,2020,2020,2020,0
20230814,122000,70982040,2020,2020,2020,2020,0
20230814,121900,70982040,2020,2020,2020,2020,0
20230814,121800,70982040,2020,2020,2020,2020,0
20230814,121700,70982040,2020,2020,2020,2020,0
20230814,121600,70982040,2020,2020,2020,2020,0
20230814,121500,70982040,2020,2020,2020,2020,0
20230814,121400,70982040,2020,2020,2020,2020,10
20230814,121300,70961840,2010,2010,2010,2010,549
20230814,121200,69858350,2010,2010,2010,2010,0
20230814,121100,69858350,2010,2010,2010,2010,100
20230814,121000,69657350,2015,2015,2015,2015,0
20230814,120900,69657350,2015,2015,2015,2015,1
20230814,120800,69655335,2010,2010,2010,2010,58
20230814,120700,69538755,2010,2010,2010,2010,0
20230814,120600,69538755,2010,2010,2010,2010,597
20230814,120500,68338785,2015,2015,2015,2015,803
20230814,120400,66720740,2015,2015,2015,2015,0
20230814,120300,66720740,2015,2015,2015,2015,0
20230814,120200,66720740,2015,2015,2015,2015,0
20230814,120100,66720740,2015,2015,2015,2015,0
20230814,120000,66720740,2015,2015,2015,2015,0
20230814,115900,66720740,2015,2015,2015,2015,0
20230814,115800,66720740,2015,2015,2015,2015,0
20230814,115700,66720740,2015,2015,2015,2015,0
20230814,115600,66720740,2015,2015,2015,2015,0
20230814,115500,66720740,2015,2015,2015,2015,0
20230814,115400,66720740,2015,2015,2015,2015,0
20230814,115300,66720740,2015,2015,2015,2015,0
20230814,115200,66720740,2015,2015,2015,2015,0
20230814,115100,66720740,2015,2015,2015,2015,0
20230814,115000,66720740,2015,2015,2015,2015,0
20230814,114900,66720740,2015,2015,2015,2015,0
20230814,114800,66720740,2015,2015,2015,2015,0
20230814,114700,66720740,2015,2015,2015,2015,0
20230814,114600,66720740,2015,2015,2015,2015,0
20230814,114500,66720740,2015,2015,2015,2015,0
20230814,114400,66720740,2015,2015,2015,2015,0
20230814,114300,66720740,2015,2015,2015,2015,0
20230814,114200,66720740,2015,2015,2015,2015,0
20230814,114100,66720740,2015,2015,2015,2015,0
20230814,114000,66720740,2015,2015,2015,2015,0
20230814,113900,66720740,2015,2015,2015,2015,0
20230814,113800,66720740,2015,2015,2015,2015,0
20230814,113700,66720740,2015,2015,2015,2015,0
20230814,113600,66720740,2015,2015,2015,2015,0
20230814,113500,66720740,2015,2015,2015,2015,0
20230814,113400,66720740,2015,2015,2015,2015,0
20230814,113300,66720740,2015,2015,2015,2015,0
20230814,113200,66720740,2015,2015,2015,2015,0
20230814,113100,66720740,2015,2015,2015,2015,0
20230814,113000,66720740,2015,2015,2015,2015,0
20230814,112900,66720740,2015,2015,2015,2015,0
20230814,112800,66720740,2015,2015,2015,2015,0
20230814,112700,66720740,2015,2015,2015,2015,0
20230814,112600,66720740,2015,2015,2015,2015,0
20230814,112500,66720740,2015,2015,2015,2015,0
20230814,112400,66720740,2015,2015,2015,2015,0
20230814,112300,66720740,2015,2015,2015,2015,2158
20230814,112200,62372370,2010,2010,2010,2010,0
20230814,112100,62372370,2010,2010,2010,2010,0
20230814,112000,62372370,2010,2010,2010,2010,10
20230814,111900,62352270,2015,2015,2015,2015,0
20230814,111800,62352270,2015,2015,2015,2015,0
20230814,111700,62352270,2015,2015,2015,2015,0
20230814,111600,62352270,2015,2015,2015,2015,0
20230814,111500,62352270,2015,2015,2015,2015,0
20230814,111400,62352270,2015,2015,2015,2015,0
20230814,111300,62352270,2015,2015,2015,2015,0
20230814,111200,62352270,2015,2015,2015,2015,0
20230814,111100,62352270,2015,2015,2015,2015,0
20230814,111000,62352270,2015,2015,2015,2015,0
20230814,110900,62352270,2015,2015,2015,2015,0
20230814,110800,62352270,2015,2015,2015,2015,0
20230814,110700,62352270,2015,2015,2015,2015,0
20230814,110600,62352270,2015,2015,2015,2015,0
20230814,110500,62352270,2015,2015,2015,2015,0
20230814,110400,62352270,2015,2015,2015,2015,0
20230814,110300,62352270,2015,2015,2015,2015,0
20230814,110200,62352270,2015,2015,2015,2015,0
20230814,110100,62352270,2015,2015,2015,2015,0
20230814,110000,62352270,2015,2015,2015,2015,0
20230814,105900,62352270,2015,2015,2015,2015,50
20230814,105800,62251520,2015,2015,2015,2015,0
20230814,105700,62251520,2015,2015,2015,2015,0
20230814,105600,62251520,2015,2015,2015,2015,0
20230814,105500,62251520,2015,2015,2015,2015,13
20230814,105400,62225325,2015,2015,2015,2015,0
20230814,105300,62225325,2015,2015,2015,2015,0
20230814,105200,62225325,2015,2015,2015,2015,1121
20230814,105100,59966510,2015,2015,2015,2015,0
20230814,105000,59966510,2015,2015,2015,2015,0
20230814,104900,59966510,2015,2015,2015,2015,0
20230814,104800,59966510,2015,2015,2015,2015,0
20230814,104700,59966510,2015,2015,2015,2015,0
20230814,104600,59966510,2015,2015,2015,2015,0
20230814,104500,59966510,2015,2015,2015,2015,0
20230814,104400,59966510,2015,2015,2015,2015,0
20230814,104300,59966510,2015,2015,2015,2015,0
20230814,104200,59966510,2015,2015,2015,2015,0
20230814,104100,59966510,2015,2015,2015,2015,0
20230814,104000,59966510,2015,2015,2015,2015,0
20230814,103900,59966510,2015,2015,2015,2015,0
20230814,103800,59966510,2015,2015,2015,2015,0
20230814,103700,59966510,2015,2015,2015,2015,16
20230814,103600,59934270,2015,2015,2015,2015,0
20230814,103500,59934270,2015,2015,2015,2015,0
20230814,103400,59934270,2015,2015,2015,2015,0
20230814,103300,59934270,2015,2015,2015,2015,0
20230814,103200,59934270,2015,2015,2015,2015,0
20230814,103100,59934270,2015,2015,2015,2015,0
20230814,103000,59934270,2015,2015,2015,2015,0
20230814,102900,59934270,2015,2015,2015,2015,0
20230814,102800,59934270,2015,2015,2015,2015,0
20230814,102700,59934270,2015,2015,2015,2015,0
20230814,102600,59934270,2015,2015,2015,2015,0
20230814,102500,59934270,2015,2015,2015,2015,0
20230814,102400,59934270,2015,2015,2015,2015,0
20230814,102300,59934270,2015,2015,2015,2015,0
20230814,102200,59934270,2015,2015,2015,2015,0
20230814,102100,59934270,2015,2015,2015,2015,330
20230814,102000,59269320,2015,2015,2015,2015,1000
20230814,101900,57254320,2015,2015,2015,2015,0
20230814,101800,57254320,2015,2015,2015,2015,150
20230814,101700,56952070,2015,2015,2015,2015,0
20230814,101600,56952070,2015,2015,2015,2015,3000
20230814,101500,50907070,2015,2015,2015,2015,0
20230814,101400,50907070,2015,2015,2015,2015,0
20230814,101300,50907070,2015,2015,2015,2015,0
20230814,101200,50907070,2015,2015,2015,2015,0
20230814,101100,50907070,2015,2015,2015,2015,0
20230814,101000,50907070,2015,2015,2015,2015,9
20230814,100900,50888935,2015,2015,2015,2015,0
20230814,100800,50888935,2015,2015,2015,2015,0
20230814,100700,50888935,2015,2015,2015,2015,0
20230814,100600,50888935,2015,2015,2015,2015,0
20230814,100500,50888935,2015,2015,2015,2015,0
20230814,100400,50888935,2015,2020,2020,2015,1396
20230814,100300,48075495,2025,2025,2025,2025,0
20230814,100200,48075495,2025,2025,2025,2025,5
20230814,100100,48065370,2020,2020,2020,2020,0
20230814,100000,48065370,2020,2020,2020,2020,0
20230814,095900,48065370,2020,2020,2020,2020,0
20230814,095800,48065370,2020,2020,2020,2020,0
20230814,095700,48065370,2020,2025,2025,2020,2177
20230814,095600,43667815,2020,2020,2020,2020,0
20230814,095500,43667815,2020,2020,2020,2020,0
20230814,095400,43667815,2020,2020,2020,2020,0
20230814,095300,43667815,2020,2020,2020,2020,0
20230814,095200,43667815,2020,2020,2020,2020,0
20230814,095100,43667815,2020,2020,2020,2020,1000
20230814,095000,41647815,2020,2020,2020,2020,380
20230814,094900,40880215,2030,2030,2030,2030,10
20230814,094800,40859915,2020,2020,2020,2020,0
20230814,094700,40859915,2020,2020,2020,2020,9700
20230814,094600,21265915,2020,2020,2020,2020,13
20230814,094500,21239655,2020,2020,2020,2020,0
20230814,094400,21239655,2020,2020,2020,2020,739
20230814,094300,19746875,2030,2030,2030,2030,0
20230814,094200,19746875,2030,2030,2030,2030,0
20230814,094100,19746875,2030,2030,2030,2030,0
20230814,094000,19746875,2030,2030,2030,2030,0
20230814,093900,19746875,2030,2030,2030,2030,0
20230814,093800,19746875,2030,2030,2030,2030,0
20230814,093700,19746875,2030,2030,2030,2030,0
20230814,093600,19746875,2030,2030,2030,2030,0
20230814,093500,19746875,2030,2030,2030,2030,0
20230814,093400,19746875,2030,2030,2030,2030,4
20230814,093300,19738755,2030,2030,2030,2030,124
20230814,093200,19487035,2030,2030,2030,2030,9
20230814,093100,19468765,2030,2030,2030,2030,0
20230814,093000,19468765,2030,2030,2030,2030,100
20230814,092900,19265765,2030,2030,2030,2030,0
20230814,092800,19265765,2030,2035,2035,2030,692
20230814,092700,17860980,2030,2030,2030,2030,0
20230814,092600,17860980,2030,2030,2030,2030,0
20230814,092500,17860980,2030,2030,2030,2030,0
20230814,092400,17860980,2030,2030,2030,2030,381
20230814,092300,17087550,2035,2035,2035,2035,0
20230814,092200,17087550,2035,2035,2035,2035,200
20230814,092100,16680550,2035,2035,2035,2035,1
20230814,092000,16678515,2035,2035,2035,2035,0
20230814,091900,16678515,2035,2035,2035,2035,0
20230814,091800,16678515,2035,2035,2035,2035,1
20230814,091700,16676480,2020,2020,2020,2020,0
20230814,091600,16676480,2020,2020,2020,2020,0
20230814,091500,16676480,2020,2025,2025,2020,255
20230814,091400,16161355,2025,2025,2025,2025,190
20230814,091300,15776605,2025,2025,2025,2025,250
20230814,091200,15270355,2035,2035,2035,2035,189
20230814,091100,14885740,2035,2025,2035,2025,500
20230814,091000,13868715,2035,2035,2035,2035,1
20230814,090900,13866680,2025,2025,2025,2025,81
20230814,090800,13702655,2040,2020,2040,2020,249
20230814,090700,13197340,2010,2010,2010,2010,0
20230814,090600,13197340,2010,2010,2010,2010,2082
20230814,090500,9012520,2005,2015,2025,2005,2304
20230814,090400,4384860,2020,2025,2025,2020,17
20230814,090300,4350445,2025,2025,2025,2025,15
20230814,090200,4320070,2025,2025,2025,2025,500
20230814,090100,3307570,2025,2025,2025,2025,0
20230814,090000,3307570,2025,2030,2030,2025,1630