KissMeData/067830/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,192900,80571765,2610,2610,2610,2610,440
20230809,192800,80571765,2610,2610,2610,2610,0
20230809,192700,80571765,2610,2610,2610,2610,0
20230809,192600,80571765,2610,2610,2610,2610,0
20230809,192500,80571765,2610,2610,2610,2610,0
20230809,192400,80571765,2610,2610,2610,2610,0
20230809,192300,80571765,2610,2610,2610,2610,0
20230809,192200,80571765,2610,2610,2610,2610,0
20230809,192100,80571765,2610,2610,2610,2610,0
20230809,192000,80571765,2610,2610,2610,2610,0
20230809,191900,80571765,2610,2610,2610,2610,0
20230809,191800,80571765,2610,2610,2610,2610,0
20230809,191700,80571765,2610,2610,2610,2610,0
20230809,191600,80571765,2610,2610,2610,2610,0
20230809,191500,80571765,2610,2610,2610,2610,0
20230809,191400,80571765,2610,2610,2610,2610,0
20230809,191300,80571765,2610,2610,2610,2610,0
20230809,191200,80571765,2610,2610,2610,2610,0
20230809,191100,80571765,2610,2610,2610,2610,0
20230809,191000,80571765,2610,2610,2610,2610,0
20230809,190900,80571765,2610,2610,2610,2610,0
20230809,190800,80571765,2610,2610,2610,2610,0
20230809,190700,80571765,2610,2610,2610,2610,0
20230809,190600,80571765,2610,2610,2610,2610,0
20230809,190500,80571765,2610,2610,2610,2610,0
20230809,190400,80571765,2610,2610,2610,2610,0
20230809,190300,80571765,2610,2610,2610,2610,0
20230809,190200,80571765,2610,2610,2610,2610,0
20230809,190100,80571765,2610,2610,2610,2610,0
20230809,190000,80571765,2610,2610,2610,2610,0
20230809,185900,80571765,2610,2610,2610,2610,440
20230809,185800,80571765,2610,2610,2610,2610,0
20230809,185700,80571765,2610,2610,2610,2610,0
20230809,185600,80571765,2610,2610,2610,2610,0
20230809,185500,80571765,2610,2610,2610,2610,0
20230809,185400,80571765,2610,2610,2610,2610,0
20230809,185300,80571765,2610,2610,2610,2610,0
20230809,185200,80571765,2610,2610,2610,2610,0
20230809,185100,80571765,2610,2610,2610,2610,0
20230809,185000,80571765,2610,2610,2610,2610,0
20230809,184900,80571765,2610,2610,2610,2610,0
20230809,184800,80571765,2610,2610,2610,2610,0
20230809,184700,80571765,2610,2610,2610,2610,0
20230809,184600,80571765,2610,2610,2610,2610,0
20230809,184500,80571765,2610,2610,2610,2610,0
20230809,184400,80571765,2610,2610,2610,2610,0
20230809,184300,80571765,2610,2610,2610,2610,0
20230809,184200,80571765,2610,2610,2610,2610,0
20230809,184100,80571765,2610,2610,2610,2610,0
20230809,184000,80571765,2610,2610,2610,2610,0
20230809,183900,80571765,2610,2610,2610,2610,0
20230809,183800,80571765,2610,2610,2610,2610,0
20230809,183700,80571765,2610,2610,2610,2610,0
20230809,183600,80571765,2610,2610,2610,2610,0
20230809,183500,80571765,2610,2610,2610,2610,0
20230809,183400,80571765,2610,2610,2610,2610,0
20230809,183300,80571765,2610,2610,2610,2610,0
20230809,183200,80571765,2610,2610,2610,2610,0
20230809,183100,80571765,2610,2610,2610,2610,0
20230809,183000,80571765,2610,2610,2610,2610,0
20230809,182900,80571765,2610,2610,2610,2610,440
20230809,182800,80571765,2610,2610,2610,2610,0
20230809,182700,80571765,2610,2610,2610,2610,0
20230809,182600,80571765,2610,2610,2610,2610,0
20230809,182500,80571765,2610,2610,2610,2610,0
20230809,182400,80571765,2610,2610,2610,2610,0
20230809,182300,80571765,2610,2610,2610,2610,0
20230809,182200,80571765,2610,2610,2610,2610,0
20230809,182100,80571765,2610,2610,2610,2610,0
20230809,182000,80571765,2610,2610,2610,2610,0
20230809,181900,80571765,2610,2610,2610,2610,0
20230809,181800,80571765,2610,2610,2610,2610,0
20230809,181700,80571765,2610,2610,2610,2610,0
20230809,181600,80571765,2610,2610,2610,2610,0
20230809,181500,80571765,2610,2610,2610,2610,0
20230809,181400,80571765,2610,2610,2610,2610,0
20230809,181300,80571765,2610,2610,2610,2610,0
20230809,181200,80571765,2610,2610,2610,2610,0
20230809,181100,80571765,2610,2610,2610,2610,0
20230809,181000,80571765,2610,2610,2610,2610,0
20230809,180900,80571765,2610,2610,2610,2610,0
20230809,180800,80571765,2610,2610,2610,2610,0
20230809,180700,80571765,2610,2610,2610,2610,0
20230809,180600,80571765,2610,2610,2610,2610,0
20230809,180500,80571765,2610,2610,2610,2610,0
20230809,180400,80571765,2610,2610,2610,2610,0
20230809,180300,80571765,2610,2610,2610,2610,0
20230809,180200,80571765,2610,2610,2610,2610,0
20230809,180100,80571765,2610,2610,2610,2610,0
20230809,180000,80571765,2610,2610,2610,2610,0
20230809,175900,80571765,2610,2610,2610,2610,440
20230809,175800,80571765,2610,2610,2610,2610,0
20230809,175700,80571765,2610,2610,2610,2610,0
20230809,175600,80571765,2610,2610,2610,2610,0
20230809,175500,80571765,2610,2610,2610,2610,0
20230809,175400,80571765,2610,2610,2610,2610,0
20230809,175300,80571765,2610,2610,2610,2610,0
20230809,175200,80571765,2610,2610,2610,2610,0
20230809,175100,80571765,2610,2610,2610,2610,0
20230809,175000,80571765,2610,2610,2610,2610,0
20230809,174900,80571765,2610,2610,2610,2610,0
20230809,174800,80571765,2610,2610,2610,2610,0
20230809,174700,80571765,2610,2610,2610,2610,0
20230809,174600,80571765,2610,2610,2610,2610,0
20230809,174500,80571765,2610,2610,2610,2610,0
20230809,174400,80571765,2610,2610,2610,2610,0
20230809,174300,80571765,2610,2610,2610,2610,0
20230809,174200,80571765,2610,2610,2610,2610,0
20230809,174100,80571765,2610,2610,2610,2610,0
20230809,174000,80571765,2610,2610,2610,2610,0
20230809,173900,80571765,2610,2610,2610,2610,0
20230809,173800,80571765,2610,2610,2610,2610,0
20230809,173700,80571765,2610,2610,2610,2610,0
20230809,173600,80571765,2610,2610,2610,2610,0
20230809,173500,80571765,2610,2610,2610,2610,0
20230809,173400,80571765,2610,2610,2610,2610,0
20230809,173300,80571765,2610,2610,2610,2610,0
20230809,173200,80571765,2610,2610,2610,2610,0
20230809,173100,80571765,2610,2610,2610,2610,0
20230809,173000,80571765,2610,2610,2610,2610,0
20230809,172900,80571765,2610,2610,2610,2610,440
20230809,172800,80571765,2610,2610,2610,2610,0
20230809,172700,80571765,2610,2610,2610,2610,0
20230809,172600,80571765,2610,2610,2610,2610,0
20230809,172500,80571765,2610,2610,2610,2610,0
20230809,172400,80571765,2610,2610,2610,2610,0
20230809,172300,80571765,2610,2610,2610,2610,0
20230809,172200,80571765,2610,2610,2610,2610,0
20230809,172100,80571765,2610,2610,2610,2610,0
20230809,172000,80571765,2610,2610,2610,2610,0
20230809,171900,80571765,2610,2610,2610,2610,0
20230809,171800,80571765,2610,2610,2610,2610,0
20230809,171700,80571765,2610,2610,2610,2610,0
20230809,171600,80571765,2610,2610,2610,2610,0
20230809,171500,80571765,2610,2610,2610,2610,0
20230809,171400,80571765,2610,2610,2610,2610,0
20230809,171300,80571765,2610,2610,2610,2610,0
20230809,171200,80571765,2610,2610,2610,2610,0
20230809,171100,80571765,2610,2610,2610,2610,0
20230809,171000,80571765,2610,2610,2610,2610,0
20230809,170900,80571765,2610,2610,2610,2610,0
20230809,170800,80571765,2610,2610,2610,2610,0
20230809,170700,80571765,2610,2610,2610,2610,0
20230809,170600,80571765,2610,2610,2610,2610,0
20230809,170500,80571765,2610,2610,2610,2610,0
20230809,170400,80571765,2610,2610,2610,2610,0
20230809,170300,80571765,2610,2610,2610,2610,0
20230809,170200,80571765,2610,2610,2610,2610,0
20230809,170100,80571765,2610,2610,2610,2610,0
20230809,170000,80571765,2610,2610,2610,2610,0
20230809,165900,80571765,2610,2610,2610,2610,440
20230809,165800,80571765,2610,2610,2610,2610,0
20230809,165700,80571765,2610,2610,2610,2610,0
20230809,165600,80571765,2610,2610,2610,2610,0
20230809,165500,80571765,2610,2610,2610,2610,0
20230809,165400,80571765,2610,2610,2610,2610,0
20230809,165300,80571765,2610,2610,2610,2610,0
20230809,165200,80571765,2610,2610,2610,2610,0
20230809,165100,80571765,2610,2610,2610,2610,0
20230809,165000,80571765,2610,2610,2610,2610,0
20230809,164900,80571765,2610,2610,2610,2610,0
20230809,164800,80571765,2610,2610,2610,2610,0
20230809,164700,80571765,2610,2610,2610,2610,0
20230809,164600,80571765,2610,2610,2610,2610,0
20230809,164500,80571765,2610,2610,2610,2610,0
20230809,164400,80571765,2610,2610,2610,2610,0
20230809,164300,80571765,2610,2610,2610,2610,0
20230809,164200,80571765,2610,2610,2610,2610,0
20230809,164100,80571765,2610,2610,2610,2610,0
20230809,164000,80571765,2610,2610,2610,2610,0
20230809,163900,80571765,2610,2610,2610,2610,0
20230809,163800,80571765,2610,2610,2610,2610,0
20230809,163700,80571765,2610,2610,2610,2610,0
20230809,163600,80571765,2610,2610,2610,2610,0
20230809,163500,80571765,2610,2610,2610,2610,0
20230809,163400,80571765,2610,2610,2610,2610,0
20230809,163300,80571765,2610,2610,2610,2610,0
20230809,163200,80571765,2610,2610,2610,2610,0
20230809,163100,80571765,2610,2610,2610,2610,0
20230809,163000,80571765,2610,2610,2610,2610,0
20230809,162900,80571765,2610,2610,2610,2610,440
20230809,162800,80571765,2610,2610,2610,2610,0
20230809,162700,80571765,2610,2610,2610,2610,0
20230809,162600,80571765,2610,2610,2610,2610,0
20230809,162500,80571765,2610,2610,2610,2610,0
20230809,162400,80571765,2610,2610,2610,2610,0
20230809,162300,80571765,2610,2610,2610,2610,0
20230809,162200,80571765,2610,2610,2610,2610,0
20230809,162100,80571765,2610,2610,2610,2610,0
20230809,162000,80571765,2610,2610,2610,2610,0
20230809,161900,80571765,2610,2610,2610,2610,0
20230809,161800,80571765,2610,2610,2610,2610,0
20230809,161700,80571765,2610,2610,2610,2610,0
20230809,161600,80571765,2610,2610,2610,2610,0
20230809,161500,80571765,2610,2610,2610,2610,0
20230809,161400,80571765,2610,2610,2610,2610,0
20230809,161300,80571765,2610,2610,2610,2610,0
20230809,161200,80571765,2610,2610,2610,2610,0
20230809,161100,80571765,2610,2610,2610,2610,0
20230809,161000,80571765,2610,2610,2610,2610,0
20230809,160900,80571765,2610,2610,2610,2610,0
20230809,160800,80571765,2610,2610,2610,2610,0
20230809,160700,80571765,2610,2610,2610,2610,0
20230809,160600,80571765,2610,2610,2610,2610,0
20230809,160500,80571765,2610,2610,2610,2610,0
20230809,160400,80571765,2610,2610,2610,2610,0
20230809,160300,80571765,2610,2610,2610,2610,0
20230809,160200,80571765,2610,2610,2610,2610,0
20230809,160100,80571765,2610,2610,2610,2610,0
20230809,160000,80571765,2610,2610,2610,2610,0
20230809,155900,80571765,2610,2610,2610,2610,440
20230809,155800,80571765,2610,2610,2610,2610,0
20230809,155700,80571765,2610,2610,2610,2610,0
20230809,155600,80571765,2610,2610,2610,2610,0
20230809,155500,80571765,2610,2610,2610,2610,0
20230809,155400,80571765,2610,2610,2610,2610,0
20230809,155300,80571765,2610,2610,2610,2610,0
20230809,155200,80571765,2610,2610,2610,2610,0
20230809,155100,80571765,2610,2610,2610,2610,0
20230809,155000,80571765,2610,2610,2610,2610,0
20230809,154900,80571765,2610,2610,2610,2610,0
20230809,154800,80571765,2610,2610,2610,2610,0
20230809,154700,80571765,2610,2610,2610,2610,0
20230809,154600,80571765,2610,2610,2610,2610,0
20230809,154500,80571765,2610,2610,2610,2610,0
20230809,154400,80571765,2610,2610,2610,2610,0
20230809,154300,80571765,2610,2610,2610,2610,0
20230809,154200,80571765,2610,2610,2610,2610,0
20230809,154100,80571765,2610,2610,2610,2610,0
20230809,154000,80571765,2610,2610,2610,2610,0
20230809,153900,80571765,2610,2610,2610,2610,0
20230809,153800,80571765,2610,2610,2610,2610,0
20230809,153700,80571765,2610,2610,2610,2610,0
20230809,153600,80571765,2610,2610,2610,2610,0
20230809,153500,80571765,2610,2610,2610,2610,0
20230809,153400,80571765,2610,2610,2610,2610,0
20230809,153300,80571765,2610,2610,2610,2610,0
20230809,153200,80571765,2610,2610,2610,2610,0
20230809,153100,80571765,2610,2610,2610,2610,0
20230809,153000,80571765,2610,2610,2610,2610,440
20230809,152900,79423365,2610,2610,2610,2610,0
20230809,152800,79423365,2610,2610,2610,2610,0
20230809,152700,79423365,2610,2610,2610,2610,0
20230809,152600,79423365,2610,2610,2610,2610,0
20230809,152500,79423365,2610,2610,2610,2610,0
20230809,152400,79423365,2610,2610,2610,2610,0
20230809,152300,79423365,2610,2610,2610,2610,0
20230809,152200,79423365,2610,2610,2610,2610,0
20230809,152100,79423365,2610,2610,2610,2610,0
20230809,152000,79423365,2610,2610,2610,2610,0
20230809,151900,79423365,2610,2610,2610,2610,0
20230809,151800,79423365,2610,2610,2610,2610,0
20230809,151700,79423365,2610,2610,2610,2610,0
20230809,151600,79423365,2610,2610,2610,2610,0
20230809,151500,79423365,2610,2610,2610,2610,0
20230809,151400,79423365,2610,2610,2610,2610,0
20230809,151300,79423365,2610,2610,2610,2610,0
20230809,151200,79423365,2610,2610,2610,2610,0
20230809,151100,79423365,2610,2610,2610,2610,0
20230809,151000,79423365,2610,2610,2610,2610,10
20230809,150900,79397265,2615,2615,2615,2615,0
20230809,150800,79397265,2615,2615,2615,2615,0
20230809,150700,79397265,2615,2615,2615,2615,0
20230809,150600,79397265,2615,2615,2615,2615,0
20230809,150500,79397265,2615,2615,2615,2615,0
20230809,150400,79397265,2615,2615,2615,2615,0
20230809,150300,79397265,2615,2615,2615,2615,3096
20230809,150200,71301225,2600,2600,2600,2600,0
20230809,150100,71301225,2600,2600,2600,2600,5000
20230809,150000,58301225,2615,2615,2615,2615,0
20230809,145900,58301225,2615,2615,2615,2615,0
20230809,145800,58301225,2615,2600,2615,2600,2
20230809,145700,58296010,2600,2600,2600,2600,0
20230809,145600,58296010,2600,2605,2605,2600,2500
20230809,145500,51793665,2605,2605,2605,2605,1
20230809,145400,51791060,2620,2620,2620,2620,0
20230809,145300,51791060,2620,2620,2620,2620,0
20230809,145200,51791060,2620,2620,2620,2620,0
20230809,145100,51791060,2620,2605,2620,2605,47
20230809,145000,51668020,2605,2605,2605,2605,0
20230809,144900,51668020,2605,2605,2605,2605,0
20230809,144800,51668020,2605,2605,2605,2605,0
20230809,144700,51668020,2605,2605,2605,2605,0
20230809,144600,51668020,2605,2605,2605,2605,0
20230809,144500,51668020,2605,2605,2605,2605,0
20230809,144400,51668020,2605,2605,2605,2605,0
20230809,144300,51668020,2605,2605,2605,2605,0
20230809,144200,51668020,2605,2605,2605,2605,0
20230809,144100,51668020,2605,2605,2605,2605,0
20230809,144000,51668020,2605,2605,2605,2605,0
20230809,143900,51668020,2605,2605,2605,2605,0
20230809,143800,51668020,2605,2605,2605,2605,0
20230809,143700,51668020,2605,2605,2605,2605,0
20230809,143600,51668020,2605,2605,2605,2605,0
20230809,143500,51668020,2605,2605,2605,2605,0
20230809,143400,51668020,2605,2605,2605,2605,0
20230809,143300,51668020,2605,2605,2605,2605,0
20230809,143200,51668020,2605,2605,2605,2605,0
20230809,143100,51668020,2605,2605,2605,2605,0
20230809,143000,51668020,2605,2605,2605,2605,0
20230809,142900,51668020,2605,2605,2605,2605,199
20230809,142800,51149625,2600,2600,2600,2600,0
20230809,142700,51149625,2600,2600,2600,2600,0
20230809,142600,51149625,2600,2600,2600,2600,0
20230809,142500,51149625,2600,2600,2600,2600,0
20230809,142400,51149625,2600,2600,2600,2600,0
20230809,142300,51149625,2600,2600,2600,2600,0
20230809,142200,51149625,2600,2600,2600,2600,0
20230809,142100,51149625,2600,2600,2600,2600,0
20230809,142000,51149625,2600,2600,2600,2600,0
20230809,141900,51149625,2600,2600,2600,2600,0
20230809,141800,51149625,2600,2600,2600,2600,0
20230809,141700,51149625,2600,2600,2600,2600,0
20230809,141600,51149625,2600,2600,2600,2600,0
20230809,141500,51149625,2600,2600,2600,2600,0
20230809,141400,51149625,2600,2600,2600,2600,0
20230809,141300,51149625,2600,2600,2600,2600,0
20230809,141200,51149625,2600,2600,2600,2600,0
20230809,141100,51149625,2600,2600,2600,2600,0
20230809,141000,51149625,2600,2600,2600,2600,0
20230809,140900,51149625,2600,2600,2600,2600,0
20230809,140800,51149625,2600,2600,2600,2600,0
20230809,140700,51149625,2600,2600,2600,2600,0
20230809,140600,51149625,2600,2600,2600,2600,0
20230809,140500,51149625,2600,2600,2600,2600,0
20230809,140400,51149625,2600,2600,2600,2600,0
20230809,140300,51149625,2600,2600,2600,2600,0
20230809,140200,51149625,2600,2600,2600,2600,0
20230809,140100,51149625,2600,2600,2600,2600,0
20230809,140000,51149625,2600,2600,2600,2600,0
20230809,135900,51149625,2600,2600,2600,2600,0
20230809,135800,51149625,2600,2600,2600,2600,0
20230809,135700,51149625,2600,2600,2600,2600,0
20230809,135600,51149625,2600,2600,2600,2600,0
20230809,135500,51149625,2600,2600,2600,2600,0
20230809,135400,51149625,2600,2600,2600,2600,0
20230809,135300,51149625,2600,2600,2600,2600,0
20230809,135200,51149625,2600,2600,2600,2600,0
20230809,135100,51149625,2600,2600,2600,2600,0
20230809,135000,51149625,2600,2600,2600,2600,0
20230809,134900,51149625,2600,2600,2600,2600,0
20230809,134800,51149625,2600,2600,2600,2600,0
20230809,134700,51149625,2600,2600,2600,2600,0
20230809,134600,51149625,2600,2600,2600,2600,0
20230809,134500,51149625,2600,2600,2600,2600,6046
20230809,134400,35430025,2610,2610,2610,2610,0
20230809,134300,35430025,2610,2610,2610,2610,0
20230809,134200,35430025,2610,2610,2610,2610,0
20230809,134100,35430025,2610,2610,2610,2610,0
20230809,134000,35430025,2610,2610,2610,2610,0
20230809,133900,35430025,2610,2610,2610,2610,0
20230809,133800,35430025,2610,2610,2610,2610,0
20230809,133700,35430025,2610,2610,2610,2610,0
20230809,133600,35430025,2610,2610,2610,2610,0
20230809,133500,35430025,2610,2610,2610,2610,0
20230809,133400,35430025,2610,2610,2610,2610,0
20230809,133300,35430025,2610,2610,2610,2610,0
20230809,133200,35430025,2610,2610,2610,2610,0
20230809,133100,35430025,2610,2610,2610,2610,0
20230809,133000,35430025,2610,2610,2610,2610,0
20230809,132900,35430025,2610,2610,2610,2610,0
20230809,132800,35430025,2610,2610,2610,2610,0
20230809,132700,35430025,2610,2610,2610,2610,0
20230809,132600,35430025,2610,2610,2610,2610,0
20230809,132500,35430025,2610,2610,2610,2610,1
20230809,132400,35427415,2600,2600,2600,2600,0
20230809,132300,35427415,2600,2600,2600,2600,0
20230809,132200,35427415,2600,2600,2600,2600,0
20230809,132100,35427415,2600,2600,2600,2600,0
20230809,132000,35427415,2600,2600,2600,2600,0
20230809,131900,35427415,2600,2600,2600,2600,0
20230809,131800,35427415,2600,2600,2600,2600,0
20230809,131700,35427415,2600,2600,2600,2600,17
20230809,131600,35383215,2600,2600,2600,2600,0
20230809,131500,35383215,2600,2600,2600,2600,0
20230809,131400,35383215,2600,2600,2600,2600,0
20230809,131300,35383215,2600,2600,2600,2600,0
20230809,131200,35383215,2600,2600,2600,2600,0
20230809,131100,35383215,2600,2600,2600,2600,0
20230809,131000,35383215,2600,2600,2600,2600,0
20230809,130900,35383215,2600,2600,2600,2600,0
20230809,130800,35383215,2600,2600,2600,2600,0
20230809,130700,35383215,2600,2600,2600,2600,0
20230809,130600,35383215,2600,2600,2600,2600,0
20230809,130500,35383215,2600,2600,2600,2600,0
20230809,130400,35383215,2600,2600,2600,2600,0
20230809,130300,35383215,2600,2600,2600,2600,0
20230809,130200,35383215,2600,2600,2600,2600,0
20230809,130100,35383215,2600,2600,2600,2600,0
20230809,130000,35383215,2600,2600,2600,2600,0
20230809,125900,35383215,2600,2600,2600,2600,0
20230809,125800,35383215,2600,2600,2600,2600,0
20230809,125700,35383215,2600,2600,2600,2600,0
20230809,125600,35383215,2600,2600,2600,2600,0
20230809,125500,35383215,2600,2600,2600,2600,0
20230809,125400,35383215,2600,2600,2600,2600,0
20230809,125300,35383215,2600,2600,2600,2600,0
20230809,125200,35383215,2600,2600,2600,2600,0
20230809,125100,35383215,2600,2600,2600,2600,0
20230809,125000,35383215,2600,2600,2600,2600,0
20230809,124900,35383215,2600,2600,2600,2600,0
20230809,124800,35383215,2600,2600,2600,2600,0
20230809,124700,35383215,2600,2600,2600,2600,0
20230809,124600,35383215,2600,2600,2600,2600,0
20230809,124500,35383215,2600,2600,2600,2600,0
20230809,124400,35383215,2600,2600,2600,2600,0
20230809,124300,35383215,2600,2600,2600,2600,0
20230809,124200,35383215,2600,2600,2600,2600,0
20230809,124100,35383215,2600,2600,2600,2600,0
20230809,124000,35383215,2600,2600,2600,2600,0
20230809,123900,35383215,2600,2600,2600,2600,0
20230809,123800,35383215,2600,2600,2600,2600,0
20230809,123700,35383215,2600,2600,2600,2600,0
20230809,123600,35383215,2600,2600,2600,2600,0
20230809,123500,35383215,2600,2600,2600,2600,0
20230809,123400,35383215,2600,2600,2600,2600,0
20230809,123300,35383215,2600,2600,2600,2600,0
20230809,123200,35383215,2600,2600,2600,2600,0
20230809,123100,35383215,2600,2600,2600,2600,0
20230809,123000,35383215,2600,2600,2600,2600,0
20230809,122900,35383215,2600,2600,2600,2600,0
20230809,122800,35383215,2600,2600,2600,2600,0
20230809,122700,35383215,2600,2600,2600,2600,0
20230809,122600,35383215,2600,2600,2600,2600,0
20230809,122500,35383215,2600,2600,2600,2600,0
20230809,122400,35383215,2600,2600,2600,2600,0
20230809,122300,35383215,2600,2600,2600,2600,0
20230809,122200,35383215,2600,2600,2600,2600,0
20230809,122100,35383215,2600,2600,2600,2600,0
20230809,122000,35383215,2600,2600,2600,2600,0
20230809,121900,35383215,2600,2600,2600,2600,0
20230809,121800,35383215,2600,2600,2600,2600,0
20230809,121700,35383215,2600,2600,2600,2600,0
20230809,121600,35383215,2600,2600,2600,2600,0
20230809,121500,35383215,2600,2600,2600,2600,7000
20230809,121400,17183215,2600,2600,2600,2600,0
20230809,121300,17183215,2600,2600,2600,2600,0
20230809,121200,17183215,2600,2600,2600,2600,4000
20230809,121100,6783215,2600,2600,2600,2600,0
20230809,121000,6783215,2600,2600,2600,2600,0
20230809,120900,6783215,2600,2600,2600,2600,0
20230809,120800,6783215,2600,2605,2605,2600,5
20230809,120700,6770210,2610,2610,2610,2610,0
20230809,120600,6770210,2610,2610,2610,2610,0
20230809,120500,6770210,2610,2610,2610,2610,0
20230809,120400,6770210,2610,2610,2610,2610,0
20230809,120300,6770210,2610,2610,2610,2610,0
20230809,120200,6770210,2610,2610,2610,2610,0
20230809,120100,6770210,2610,2610,2610,2610,0
20230809,120000,6770210,2610,2610,2610,2610,0
20230809,115900,6770210,2610,2610,2610,2610,0
20230809,115800,6770210,2610,2610,2610,2610,0
20230809,115700,6770210,2610,2610,2610,2610,0
20230809,115600,6770210,2610,2610,2610,2610,0
20230809,115500,6770210,2610,2610,2610,2610,0
20230809,115400,6770210,2610,2610,2610,2610,0
20230809,115300,6770210,2610,2610,2610,2610,0
20230809,115200,6770210,2610,2610,2610,2610,0
20230809,115100,6770210,2610,2610,2610,2610,0
20230809,115000,6770210,2610,2610,2610,2610,0
20230809,114900,6770210,2610,2610,2610,2610,0
20230809,114800,6770210,2610,2610,2610,2610,0
20230809,114700,6770210,2610,2610,2610,2610,0
20230809,114600,6770210,2610,2610,2610,2610,0
20230809,114500,6770210,2610,2610,2610,2610,0
20230809,114400,6770210,2610,2610,2610,2610,0
20230809,114300,6770210,2610,2610,2610,2610,0
20230809,114200,6770210,2610,2610,2610,2610,1
20230809,114100,6767600,2600,2600,2600,2600,0
20230809,114000,6767600,2600,2605,2605,2600,211
20230809,113900,6218635,2610,2610,2610,2610,0
20230809,113800,6218635,2610,2610,2610,2610,1
20230809,113700,6216025,2615,2615,2615,2615,0
20230809,113600,6216025,2615,2615,2615,2615,0
20230809,113500,6216025,2615,2615,2615,2615,0
20230809,113400,6216025,2615,2615,2615,2615,0
20230809,113300,6216025,2615,2615,2615,2615,0
20230809,113200,6216025,2615,2615,2615,2615,0
20230809,113100,6216025,2615,2615,2615,2615,0
20230809,113000,6216025,2615,2615,2615,2615,0
20230809,112900,6216025,2615,2615,2615,2615,0
20230809,112800,6216025,2615,2615,2615,2615,0
20230809,112700,6216025,2615,2615,2615,2615,0
20230809,112600,6216025,2615,2615,2615,2615,0
20230809,112500,6216025,2615,2615,2615,2615,0
20230809,112400,6216025,2615,2615,2615,2615,0
20230809,112300,6216025,2615,2615,2615,2615,0
20230809,112200,6216025,2615,2615,2615,2615,0
20230809,112100,6216025,2615,2615,2615,2615,0
20230809,112000,6216025,2615,2615,2615,2615,0
20230809,111900,6216025,2615,2615,2615,2615,0
20230809,111800,6216025,2615,2615,2615,2615,0
20230809,111700,6216025,2615,2615,2615,2615,0
20230809,111600,6216025,2615,2615,2615,2615,0
20230809,111500,6216025,2615,2615,2615,2615,0
20230809,111400,6216025,2615,2615,2615,2615,0
20230809,111300,6216025,2615,2615,2615,2615,0
20230809,111200,6216025,2615,2615,2615,2615,1
20230809,111100,6213410,2605,2610,2610,2605,247
20230809,111000,5569925,2625,2625,2625,2625,0
20230809,110900,5569925,2625,2625,2625,2625,0
20230809,110800,5569925,2625,2625,2625,2625,0
20230809,110700,5569925,2625,2625,2625,2625,0
20230809,110600,5569925,2625,2625,2625,2625,0
20230809,110500,5569925,2625,2625,2625,2625,0
20230809,110400,5569925,2625,2625,2625,2625,0
20230809,110300,5569925,2625,2625,2625,2625,0
20230809,110200,5569925,2625,2625,2625,2625,0
20230809,110100,5569925,2625,2625,2625,2625,0
20230809,110000,5569925,2625,2625,2625,2625,0
20230809,105900,5569925,2625,2625,2625,2625,0
20230809,105800,5569925,2625,2625,2625,2625,0
20230809,105700,5569925,2625,2625,2625,2625,0
20230809,105600,5569925,2625,2625,2625,2625,0
20230809,105500,5569925,2625,2625,2625,2625,1
20230809,105400,5567300,2625,2625,2625,2625,0
20230809,105300,5567300,2625,2625,2625,2625,0
20230809,105200,5567300,2625,2625,2625,2625,0
20230809,105100,5567300,2625,2625,2625,2625,0
20230809,105000,5567300,2625,2625,2625,2625,0
20230809,104900,5567300,2625,2625,2625,2625,0
20230809,104800,5567300,2625,2625,2625,2625,0
20230809,104700,5567300,2625,2625,2625,2625,0
20230809,104600,5567300,2625,2625,2625,2625,0
20230809,104500,5567300,2625,2625,2625,2625,0
20230809,104400,5567300,2625,2625,2625,2625,0
20230809,104300,5567300,2625,2625,2625,2625,0
20230809,104200,5567300,2625,2625,2625,2625,0
20230809,104100,5567300,2625,2625,2625,2625,0
20230809,104000,5567300,2625,2625,2625,2625,0
20230809,103900,5567300,2625,2625,2625,2625,0
20230809,103800,5567300,2625,2625,2625,2625,0
20230809,103700,5567300,2625,2625,2625,2625,0
20230809,103600,5567300,2625,2625,2625,2625,0
20230809,103500,5567300,2625,2625,2625,2625,0
20230809,103400,5567300,2625,2625,2625,2625,0
20230809,103300,5567300,2625,2625,2625,2625,0
20230809,103200,5567300,2625,2625,2625,2625,0
20230809,103100,5567300,2625,2625,2625,2625,0
20230809,103000,5567300,2625,2625,2625,2625,0
20230809,102900,5567300,2625,2625,2625,2625,0
20230809,102800,5567300,2625,2625,2625,2625,0
20230809,102700,5567300,2625,2625,2625,2625,0
20230809,102600,5567300,2625,2625,2625,2625,0
20230809,102500,5567300,2625,2625,2625,2625,0
20230809,102400,5567300,2625,2625,2625,2625,12
20230809,102300,5535800,2625,2625,2625,2625,0
20230809,102200,5535800,2625,2625,2625,2625,0
20230809,102100,5535800,2625,2625,2625,2625,0
20230809,102000,5535800,2625,2625,2625,2625,0
20230809,101900,5535800,2625,2625,2625,2625,0
20230809,101800,5535800,2625,2625,2625,2625,0
20230809,101700,5535800,2625,2625,2625,2625,0
20230809,101600,5535800,2625,2625,2625,2625,0
20230809,101500,5535800,2625,2625,2625,2625,0
20230809,101400,5535800,2625,2625,2625,2625,0
20230809,101300,5535800,2625,2625,2625,2625,0
20230809,101200,5535800,2625,2625,2625,2625,1
20230809,101100,5533175,2625,2625,2625,2625,0
20230809,101000,5533175,2625,2625,2625,2625,0
20230809,100900,5533175,2625,2620,2625,2620,5
20230809,100800,5520070,2625,2620,2625,2620,10
20230809,100700,5493855,2600,2600,2600,2600,105
20230809,100600,5220855,2620,2620,2620,2620,0
20230809,100500,5220855,2620,2620,2620,2620,0
20230809,100400,5220855,2620,2620,2620,2620,0
20230809,100300,5220855,2620,2620,2620,2620,0
20230809,100200,5220855,2620,2620,2620,2620,0
20230809,100100,5220855,2620,2620,2620,2620,0
20230809,100000,5220855,2620,2620,2620,2620,0
20230809,095900,5220855,2620,2620,2620,2620,0
20230809,095800,5220855,2620,2620,2620,2620,0
20230809,095700,5220855,2620,2620,2620,2620,0
20230809,095600,5220855,2620,2620,2620,2620,0
20230809,095500,5220855,2620,2620,2620,2620,0
20230809,095400,5220855,2620,2620,2620,2620,0
20230809,095300,5220855,2620,2620,2620,2620,0
20230809,095200,5220855,2620,2620,2620,2620,0
20230809,095100,5220855,2620,2620,2620,2620,0
20230809,095000,5220855,2620,2620,2620,2620,0
20230809,094900,5220855,2620,2620,2620,2620,0
20230809,094800,5220855,2620,2620,2620,2620,0
20230809,094700,5220855,2620,2620,2620,2620,2
20230809,094600,5215615,2620,2620,2620,2620,1
20230809,094500,5212995,2620,2620,2620,2620,1
20230809,094400,5210375,2615,2615,2615,2615,0
20230809,094300,5210375,2615,2615,2615,2615,3
20230809,094200,5202530,2600,2600,2600,2600,0
20230809,094100,5202530,2600,2600,2600,2600,0
20230809,094000,5202530,2600,2600,2600,2600,775
20230809,093900,3187530,2620,2615,2620,2615,20
20230809,093800,3135190,2610,2610,2610,2610,0
20230809,093700,3135190,2610,2610,2610,2610,0
20230809,093600,3135190,2610,2610,2610,2610,1
20230809,093500,3132580,2610,2610,2610,2610,0
20230809,093400,3132580,2610,2610,2610,2610,0
20230809,093300,3132580,2610,2610,2610,2610,2
20230809,093200,3127360,2610,2610,2610,2610,0
20230809,093100,3127360,2610,2610,2610,2610,3
20230809,093000,3119530,2610,2610,2610,2610,1
20230809,092900,3116920,2610,2610,2610,2610,0
20230809,092800,3116920,2610,2610,2610,2610,0
20230809,092700,3116920,2610,2610,2610,2610,0
20230809,092600,3116920,2610,2610,2610,2610,0
20230809,092500,3116920,2610,2610,2610,2610,0
20230809,092400,3116920,2610,2610,2610,2610,0
20230809,092300,3116920,2610,2610,2610,2610,0
20230809,092200,3116920,2610,2610,2610,2610,0
20230809,092100,3116920,2610,2610,2610,2610,0
20230809,092000,3116920,2610,2610,2610,2610,0
20230809,091900,3116920,2610,2610,2610,2610,0
20230809,091800,3116920,2610,2610,2610,2610,0
20230809,091700,3116920,2610,2610,2610,2610,0
20230809,091600,3116920,2610,2610,2610,2610,0
20230809,091500,3116920,2610,2610,2610,2610,0
20230809,091400,3116920,2610,2610,2610,2610,0
20230809,091300,3116920,2610,2610,2610,2610,1
20230809,091200,3114310,2590,2590,2590,2590,0
20230809,091100,3114310,2590,2590,2590,2590,0
20230809,091000,3114310,2590,2590,2590,2590,0
20230809,090900,3114310,2590,2590,2590,2590,0
20230809,090800,3114310,2590,2590,2590,2590,0
20230809,090700,3114310,2590,2590,2590,2590,0
20230809,090600,3114310,2590,2590,2590,2590,0
20230809,090500,3114310,2590,2590,2590,2590,0
20230809,090400,3114310,2590,2590,2590,2590,0
20230809,090300,3114310,2590,2600,2600,2590,11
20230809,090200,3085790,2610,2610,2610,2610,11
20230809,090100,3057080,2625,2625,2625,2625,0
20230809,090000,3057080,2625,2585,2625,2585,1180