KissMeData/071850/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,193600,76567000,2110,2110,2110,2110,1161
20230814,193500,76567000,2110,2110,2110,2110,0
20230814,193400,76567000,2110,2110,2110,2110,0
20230814,193300,76567000,2110,2110,2110,2110,0
20230814,193200,76567000,2110,2110,2110,2110,0
20230814,193100,76567000,2110,2110,2110,2110,0
20230814,193000,76567000,2110,2110,2110,2110,0
20230814,192900,76567000,2110,2110,2110,2110,0
20230814,192800,76567000,2110,2110,2110,2110,0
20230814,192700,76567000,2110,2110,2110,2110,0
20230814,192600,76567000,2110,2110,2110,2110,0
20230814,192500,76567000,2110,2110,2110,2110,0
20230814,192400,76567000,2110,2110,2110,2110,0
20230814,192300,76567000,2110,2110,2110,2110,0
20230814,192200,76567000,2110,2110,2110,2110,0
20230814,192100,76567000,2110,2110,2110,2110,0
20230814,192000,76567000,2110,2110,2110,2110,0
20230814,191900,76567000,2110,2110,2110,2110,0
20230814,191800,76567000,2110,2110,2110,2110,0
20230814,191700,76567000,2110,2110,2110,2110,0
20230814,191600,76567000,2110,2110,2110,2110,0
20230814,191500,76567000,2110,2110,2110,2110,0
20230814,191400,76567000,2110,2110,2110,2110,0
20230814,191300,76567000,2110,2110,2110,2110,0
20230814,191200,76567000,2110,2110,2110,2110,0
20230814,191100,76567000,2110,2110,2110,2110,0
20230814,191000,76567000,2110,2110,2110,2110,0
20230814,190900,76567000,2110,2110,2110,2110,0
20230814,190800,76567000,2110,2110,2110,2110,0
20230814,190700,76567000,2110,2110,2110,2110,0
20230814,190600,76567000,2110,2110,2110,2110,1161
20230814,190500,76567000,2110,2110,2110,2110,0
20230814,190400,76567000,2110,2110,2110,2110,0
20230814,190300,76567000,2110,2110,2110,2110,0
20230814,190200,76567000,2110,2110,2110,2110,0
20230814,190100,76567000,2110,2110,2110,2110,0
20230814,190000,76567000,2110,2110,2110,2110,0
20230814,185900,76567000,2110,2110,2110,2110,0
20230814,185800,76567000,2110,2110,2110,2110,0
20230814,185700,76567000,2110,2110,2110,2110,0
20230814,185600,76567000,2110,2110,2110,2110,0
20230814,185500,76567000,2110,2110,2110,2110,0
20230814,185400,76567000,2110,2110,2110,2110,0
20230814,185300,76567000,2110,2110,2110,2110,0
20230814,185200,76567000,2110,2110,2110,2110,0
20230814,185100,76567000,2110,2110,2110,2110,0
20230814,185000,76567000,2110,2110,2110,2110,0
20230814,184900,76567000,2110,2110,2110,2110,0
20230814,184800,76567000,2110,2110,2110,2110,0
20230814,184700,76567000,2110,2110,2110,2110,0
20230814,184600,76567000,2110,2110,2110,2110,0
20230814,184500,76567000,2110,2110,2110,2110,0
20230814,184400,76567000,2110,2110,2110,2110,0
20230814,184300,76567000,2110,2110,2110,2110,0
20230814,184200,76567000,2110,2110,2110,2110,0
20230814,184100,76567000,2110,2110,2110,2110,0
20230814,184000,76567000,2110,2110,2110,2110,0
20230814,183900,76567000,2110,2110,2110,2110,0
20230814,183800,76567000,2110,2110,2110,2110,0
20230814,183700,76567000,2110,2110,2110,2110,0
20230814,183600,76567000,2110,2110,2110,2110,1161
20230814,183500,76567000,2110,2110,2110,2110,0
20230814,183400,76567000,2110,2110,2110,2110,0
20230814,183300,76567000,2110,2110,2110,2110,0
20230814,183200,76567000,2110,2110,2110,2110,0
20230814,183100,76567000,2110,2110,2110,2110,0
20230814,183000,76567000,2110,2110,2110,2110,0
20230814,182900,76567000,2110,2110,2110,2110,0
20230814,182800,76567000,2110,2110,2110,2110,0
20230814,182700,76567000,2110,2110,2110,2110,0
20230814,182600,76567000,2110,2110,2110,2110,0
20230814,182500,76567000,2110,2110,2110,2110,0
20230814,182400,76567000,2110,2110,2110,2110,0
20230814,182300,76567000,2110,2110,2110,2110,0
20230814,182200,76567000,2110,2110,2110,2110,0
20230814,182100,76567000,2110,2110,2110,2110,0
20230814,182000,76567000,2110,2110,2110,2110,0
20230814,181900,76567000,2110,2110,2110,2110,0
20230814,181800,76567000,2110,2110,2110,2110,0
20230814,181700,76567000,2110,2110,2110,2110,0
20230814,181600,76567000,2110,2110,2110,2110,0
20230814,181500,76567000,2110,2110,2110,2110,0
20230814,181400,76567000,2110,2110,2110,2110,0
20230814,181300,76567000,2110,2110,2110,2110,0
20230814,181200,76567000,2110,2110,2110,2110,0
20230814,181100,76567000,2110,2110,2110,2110,0
20230814,181000,76567000,2110,2110,2110,2110,0
20230814,180900,76567000,2110,2110,2110,2110,0
20230814,180800,76567000,2110,2110,2110,2110,0
20230814,180700,76567000,2110,2110,2110,2110,0
20230814,180600,76567000,2110,2110,2110,2110,1161
20230814,180500,76567000,2110,2110,2110,2110,0
20230814,180400,76567000,2110,2110,2110,2110,0
20230814,180300,76567000,2110,2110,2110,2110,0
20230814,180200,76567000,2110,2110,2110,2110,0
20230814,180100,76567000,2110,2110,2110,2110,0
20230814,180000,76567000,2110,2110,2110,2110,0
20230814,175900,76567000,2110,2110,2110,2110,0
20230814,175800,76567000,2110,2110,2110,2110,0
20230814,175700,76567000,2110,2110,2110,2110,0
20230814,175600,76567000,2110,2110,2110,2110,0
20230814,175500,76567000,2110,2110,2110,2110,0
20230814,175400,76567000,2110,2110,2110,2110,0
20230814,175300,76567000,2110,2110,2110,2110,0
20230814,175200,76567000,2110,2110,2110,2110,0
20230814,175100,76567000,2110,2110,2110,2110,0
20230814,175000,76567000,2110,2110,2110,2110,0
20230814,174900,76567000,2110,2110,2110,2110,0
20230814,174800,76567000,2110,2110,2110,2110,0
20230814,174700,76567000,2110,2110,2110,2110,0
20230814,174600,76567000,2110,2110,2110,2110,0
20230814,174500,76567000,2110,2110,2110,2110,0
20230814,174400,76567000,2110,2110,2110,2110,0
20230814,174300,76567000,2110,2110,2110,2110,0
20230814,174200,76567000,2110,2110,2110,2110,0
20230814,174100,76567000,2110,2110,2110,2110,0
20230814,174000,76567000,2110,2110,2110,2110,0
20230814,173900,76567000,2110,2110,2110,2110,0
20230814,173800,76567000,2110,2110,2110,2110,0
20230814,173700,76567000,2110,2110,2110,2110,0
20230814,173600,76567000,2110,2110,2110,2110,1161
20230814,173500,76567000,2110,2110,2110,2110,0
20230814,173400,76567000,2110,2110,2110,2110,0
20230814,173300,76567000,2110,2110,2110,2110,0
20230814,173200,76567000,2110,2110,2110,2110,0
20230814,173100,76567000,2110,2110,2110,2110,0
20230814,173000,76567000,2110,2110,2110,2110,0
20230814,172900,76567000,2110,2110,2110,2110,0
20230814,172800,76567000,2110,2110,2110,2110,0
20230814,172700,76567000,2110,2110,2110,2110,0
20230814,172600,76567000,2110,2110,2110,2110,0
20230814,172500,76567000,2110,2110,2110,2110,0
20230814,172400,76567000,2110,2110,2110,2110,0
20230814,172300,76567000,2110,2110,2110,2110,0
20230814,172200,76567000,2110,2110,2110,2110,0
20230814,172100,76567000,2110,2110,2110,2110,0
20230814,172000,76567000,2110,2110,2110,2110,0
20230814,171900,76567000,2110,2110,2110,2110,0
20230814,171800,76567000,2110,2110,2110,2110,0
20230814,171700,76567000,2110,2110,2110,2110,0
20230814,171600,76567000,2110,2110,2110,2110,0
20230814,171500,76567000,2110,2110,2110,2110,0
20230814,171400,76567000,2110,2110,2110,2110,0
20230814,171300,76567000,2110,2110,2110,2110,0
20230814,171200,76567000,2110,2110,2110,2110,0
20230814,171100,76567000,2110,2110,2110,2110,0
20230814,171000,76567000,2110,2110,2110,2110,0
20230814,170900,76567000,2110,2110,2110,2110,0
20230814,170800,76567000,2110,2110,2110,2110,0
20230814,170700,76567000,2110,2110,2110,2110,0
20230814,170600,76567000,2110,2110,2110,2110,1161
20230814,170500,76567000,2110,2110,2110,2110,0
20230814,170400,76567000,2110,2110,2110,2110,0
20230814,170300,76567000,2110,2110,2110,2110,0
20230814,170200,76567000,2110,2110,2110,2110,0
20230814,170100,76567000,2110,2110,2110,2110,0
20230814,170000,76567000,2110,2110,2110,2110,0
20230814,165900,76567000,2110,2110,2110,2110,0
20230814,165800,76567000,2110,2110,2110,2110,0
20230814,165700,76567000,2110,2110,2110,2110,0
20230814,165600,76567000,2110,2110,2110,2110,0
20230814,165500,76567000,2110,2110,2110,2110,0
20230814,165400,76567000,2110,2110,2110,2110,0
20230814,165300,76567000,2110,2110,2110,2110,0
20230814,165200,76567000,2110,2110,2110,2110,0
20230814,165100,76567000,2110,2110,2110,2110,0
20230814,165000,76567000,2110,2110,2110,2110,0
20230814,164900,76567000,2110,2110,2110,2110,0
20230814,164800,76567000,2110,2110,2110,2110,0
20230814,164700,76567000,2110,2110,2110,2110,0
20230814,164600,76567000,2110,2110,2110,2110,0
20230814,164500,76567000,2110,2110,2110,2110,0
20230814,164400,76567000,2110,2110,2110,2110,0
20230814,164300,76567000,2110,2110,2110,2110,0
20230814,164200,76567000,2110,2110,2110,2110,0
20230814,164100,76567000,2110,2110,2110,2110,0
20230814,164000,76567000,2110,2110,2110,2110,0
20230814,163900,76567000,2110,2110,2110,2110,0
20230814,163800,76567000,2110,2110,2110,2110,0
20230814,163700,76567000,2110,2110,2110,2110,0
20230814,163600,76567000,2110,2110,2110,2110,1161
20230814,163500,76567000,2110,2110,2110,2110,0
20230814,163400,76567000,2110,2110,2110,2110,0
20230814,163300,76567000,2110,2110,2110,2110,0
20230814,163200,76567000,2110,2110,2110,2110,0
20230814,163100,76567000,2110,2110,2110,2110,0
20230814,163000,76567000,2110,2110,2110,2110,0
20230814,162900,76567000,2110,2110,2110,2110,0
20230814,162800,76567000,2110,2110,2110,2110,0
20230814,162700,76567000,2110,2110,2110,2110,0
20230814,162600,76567000,2110,2110,2110,2110,0
20230814,162500,76567000,2110,2110,2110,2110,0
20230814,162400,76567000,2110,2110,2110,2110,0
20230814,162300,76567000,2110,2110,2110,2110,0
20230814,162200,76567000,2110,2110,2110,2110,0
20230814,162100,76567000,2110,2110,2110,2110,0
20230814,162000,76567000,2110,2110,2110,2110,0
20230814,161900,76567000,2110,2110,2110,2110,0
20230814,161800,76567000,2110,2110,2110,2110,0
20230814,161700,76567000,2110,2110,2110,2110,0
20230814,161600,76567000,2110,2110,2110,2110,0
20230814,161500,76567000,2110,2110,2110,2110,0
20230814,161400,76567000,2110,2110,2110,2110,0
20230814,161300,76567000,2110,2110,2110,2110,0
20230814,161200,76567000,2110,2110,2110,2110,0
20230814,161100,76567000,2110,2110,2110,2110,0
20230814,161000,76567000,2110,2110,2110,2110,0
20230814,160900,76567000,2110,2110,2110,2110,0
20230814,160800,76567000,2110,2110,2110,2110,0
20230814,160700,76567000,2110,2110,2110,2110,0
20230814,160600,76567000,2110,2110,2110,2110,1161
20230814,160500,76567000,2110,2110,2110,2110,0
20230814,160400,76567000,2110,2110,2110,2110,0
20230814,160300,76567000,2110,2110,2110,2110,0
20230814,160200,76567000,2110,2110,2110,2110,0
20230814,160100,76567000,2110,2110,2110,2110,0
20230814,160000,76567000,2110,2110,2110,2110,0
20230814,155900,76567000,2110,2110,2110,2110,0
20230814,155800,76567000,2110,2110,2110,2110,0
20230814,155700,76567000,2110,2110,2110,2110,0
20230814,155600,76567000,2110,2110,2110,2110,0
20230814,155500,76567000,2110,2110,2110,2110,0
20230814,155400,76567000,2110,2110,2110,2110,0
20230814,155300,76567000,2110,2110,2110,2110,0
20230814,155200,76567000,2110,2110,2110,2110,0
20230814,155100,76567000,2110,2110,2110,2110,0
20230814,155000,76567000,2110,2110,2110,2110,0
20230814,154900,76567000,2110,2110,2110,2110,0
20230814,154800,76567000,2110,2110,2110,2110,0
20230814,154700,76567000,2110,2110,2110,2110,0
20230814,154600,76567000,2110,2110,2110,2110,0
20230814,154500,76567000,2110,2110,2110,2110,0
20230814,154400,76567000,2110,2110,2110,2110,0
20230814,154300,76567000,2110,2110,2110,2110,0
20230814,154200,76567000,2110,2110,2110,2110,0
20230814,154100,76567000,2110,2110,2110,2110,0
20230814,154000,76567000,2110,2110,2110,2110,0
20230814,153900,76567000,2110,2110,2110,2110,0
20230814,153800,76567000,2110,2110,2110,2110,0
20230814,153700,76567000,2110,2110,2110,2110,0
20230814,153600,76567000,2110,2110,2110,2110,1161
20230814,153500,76567000,2110,2110,2110,2110,0
20230814,153400,76567000,2110,2110,2110,2110,0
20230814,153300,76567000,2110,2110,2110,2110,0
20230814,153200,76567000,2110,2110,2110,2110,0
20230814,153100,76567000,2110,2110,2110,2110,0
20230814,153000,76567000,2110,2110,2110,2110,1161
20230814,152900,74117290,2095,2095,2095,2095,0
20230814,152800,74117290,2095,2095,2095,2095,0
20230814,152700,74117290,2095,2095,2095,2095,0
20230814,152600,74117290,2095,2095,2095,2095,0
20230814,152500,74117290,2095,2095,2095,2095,0
20230814,152400,74117290,2095,2095,2095,2095,0
20230814,152300,74117290,2095,2095,2095,2095,0
20230814,152200,74117290,2095,2095,2095,2095,0
20230814,152100,74117290,2095,2095,2095,2095,0
20230814,152000,74117290,2095,2095,2095,2095,0
20230814,151900,74117290,2095,2095,2095,2095,4
20230814,151800,74108910,2095,2095,2095,2095,4
20230814,151700,74100530,2095,2095,2095,2095,3
20230814,151600,74094245,2095,2095,2095,2095,0
20230814,151500,74094245,2095,2095,2095,2095,0
20230814,151400,74094245,2095,2095,2095,2095,0
20230814,151300,74094245,2095,2095,2095,2095,0
20230814,151200,74094245,2095,2095,2095,2095,14
20230814,151100,74064915,2095,2100,2100,2095,16
20230814,151000,74031345,2095,2100,2100,2095,85
20230814,150900,73853230,2100,2100,2100,2100,2
20230814,150800,73849030,2095,2100,2100,2095,50
20230814,150700,73744110,2095,2095,2095,2095,0
20230814,150600,73744110,2095,2095,2095,2095,0
20230814,150500,73744110,2095,2095,2095,2095,49
20230814,150400,73641455,2110,2110,2110,2110,0
20230814,150300,73641455,2110,2110,2110,2110,0
20230814,150200,73641455,2110,2110,2110,2110,0
20230814,150100,73641455,2110,2110,2110,2110,2
20230814,150000,73637235,2090,2100,2100,2090,49
20230814,145900,73534665,2110,2110,2110,2110,0
20230814,145800,73534665,2110,2110,2110,2110,39
20230814,145700,73452375,2090,2090,2090,2090,0
20230814,145600,73452375,2090,2090,2090,2090,0
20230814,145500,73452375,2090,2095,2095,2090,50
20230814,145400,73347780,2090,2090,2090,2090,0
20230814,145300,73347780,2090,2090,2090,2090,0
20230814,145200,73347780,2090,2090,2090,2090,0
20230814,145100,73347780,2090,2090,2090,2090,0
20230814,145000,73347780,2090,2095,2095,2090,49
20230814,144900,73245305,2110,2110,2110,2110,0
20230814,144800,73245305,2110,2110,2110,2110,0
20230814,144700,73245305,2110,2110,2110,2110,2
20230814,144600,73241085,2090,2090,2090,2090,0
20230814,144500,73241085,2090,2100,2100,2090,49
20230814,144400,73138475,2110,2110,2110,2110,0
20230814,144300,73138475,2110,2110,2110,2110,0
20230814,144200,73138475,2110,2110,2110,2110,0
20230814,144100,73138475,2110,2110,2110,2110,0
20230814,144000,73138475,2110,2110,2110,2110,0
20230814,143900,73138475,2110,2110,2110,2110,0
20230814,143800,73138475,2110,2110,2110,2110,0
20230814,143700,73138475,2110,2110,2110,2110,0
20230814,143600,73138475,2110,2110,2110,2110,0
20230814,143500,73138475,2110,2110,2110,2110,0
20230814,143400,73138475,2110,2110,2110,2110,0
20230814,143300,73138475,2110,2110,2110,2110,0
20230814,143200,73138475,2110,2110,2110,2110,1
20230814,143100,73136365,2110,2110,2110,2110,0
20230814,143000,73136365,2110,2110,2110,2110,30
20230814,142900,73073065,2110,2110,2110,2110,0
20230814,142800,73073065,2110,2110,2110,2110,39
20230814,142700,72990775,2110,2110,2110,2110,0
20230814,142600,72990775,2110,2110,2110,2110,0
20230814,142500,72990775,2110,2110,2110,2110,0
20230814,142400,72990775,2110,2110,2110,2110,0
20230814,142300,72990775,2110,2110,2110,2110,0
20230814,142200,72990775,2110,2110,2110,2110,0
20230814,142100,72990775,2110,2110,2110,2110,0
20230814,142000,72990775,2110,2110,2110,2110,0
20230814,141900,72990775,2110,2110,2110,2110,0
20230814,141800,72990775,2110,2110,2110,2110,0
20230814,141700,72990775,2110,2110,2110,2110,0
20230814,141600,72990775,2110,2110,2110,2110,0
20230814,141500,72990775,2110,2110,2110,2110,100
20230814,141400,72779775,2115,2115,2115,2115,0
20230814,141300,72779775,2115,2115,2115,2115,0
20230814,141200,72779775,2115,2115,2115,2115,0
20230814,141100,72779775,2115,2115,2115,2115,0
20230814,141000,72779775,2115,2115,2115,2115,0
20230814,140900,72779775,2115,2115,2115,2115,0
20230814,140800,72779775,2115,2110,2115,2110,2
20230814,140700,72775550,2095,2095,2095,2095,0
20230814,140600,72775550,2095,2095,2095,2095,0
20230814,140500,72775550,2095,2095,2095,2095,0
20230814,140400,72775550,2095,2095,2095,2095,0
20230814,140300,72775550,2095,2095,2095,2090,1394
20230814,140200,69860355,2100,2105,2105,2100,1058
20230814,140100,67638490,2115,2115,2115,2115,0
20230814,140000,67638490,2115,2115,2115,2115,0
20230814,135900,67638490,2115,2115,2115,2115,0
20230814,135800,67638490,2115,2115,2115,2115,39
20230814,135700,67556005,2120,2120,2120,2120,0
20230814,135600,67556005,2120,2120,2120,2120,0
20230814,135500,67556005,2120,2120,2120,2120,0
20230814,135400,67556005,2120,2120,2120,2120,0
20230814,135300,67556005,2120,2120,2120,2120,0
20230814,135200,67556005,2120,2120,2120,2120,0
20230814,135100,67556005,2120,2120,2120,2120,0
20230814,135000,67556005,2120,2120,2120,2120,0
20230814,134900,67556005,2120,2120,2120,2120,0
20230814,134800,67556005,2120,2120,2120,2120,0
20230814,134700,67556005,2120,2120,2120,2120,0
20230814,134600,67556005,2120,2120,2120,2120,0
20230814,134500,67556005,2120,2120,2120,2120,0
20230814,134400,67556005,2120,2120,2120,2120,0
20230814,134300,67556005,2120,2120,2120,2120,0
20230814,134200,67556005,2120,2120,2120,2120,0
20230814,134100,67556005,2120,2120,2120,2120,0
20230814,134000,67556005,2120,2120,2120,2120,0
20230814,133900,67556005,2120,2120,2120,2120,0
20230814,133800,67556005,2120,2120,2120,2120,0
20230814,133700,67556005,2120,2120,2120,2120,0
20230814,133600,67556005,2120,2120,2120,2120,0
20230814,133500,67556005,2120,2120,2120,2120,0
20230814,133400,67556005,2120,2105,2120,2105,6
20230814,133300,67543340,2090,2090,2090,2090,0
20230814,133200,67543340,2090,2090,2090,2090,741
20230814,133100,65994650,2115,2115,2115,2115,0
20230814,133000,65994650,2115,2115,2115,2115,0
20230814,132900,65994650,2115,2105,2120,2095,6
20230814,132800,65981995,2100,2100,2100,2100,3
20230814,132700,65975695,2100,2100,2100,2100,1
20230814,132600,65973595,2100,2100,2100,2100,0
20230814,132500,65973595,2100,2100,2100,2100,0
20230814,132400,65973595,2100,2100,2100,2100,0
20230814,132300,65973595,2100,2100,2100,2100,0
20230814,132200,65973595,2100,2100,2100,2100,0
20230814,132100,65973595,2100,2100,2100,2100,0
20230814,132000,65973595,2100,2100,2100,2100,1
20230814,131900,65971495,2090,2090,2090,2090,87
20230814,131800,65789665,2090,2090,2090,2090,0
20230814,131700,65789665,2090,2090,2090,2090,0
20230814,131600,65789665,2090,2090,2090,2090,1
20230814,131500,65787575,2090,2090,2090,2090,4
20230814,131400,65779215,2090,2090,2090,2090,141
20230814,131300,65484525,2090,2090,2090,2090,0
20230814,131200,65484525,2090,2090,2090,2090,0
20230814,131100,65484525,2090,2090,2090,2090,0
20230814,131000,65484525,2090,2090,2090,2090,0
20230814,130900,65484525,2090,2090,2090,2090,0
20230814,130800,65484525,2090,2090,2090,2090,0
20230814,130700,65484525,2090,2090,2090,2090,0
20230814,130600,65484525,2090,2090,2090,2090,0
20230814,130500,65484525,2090,2090,2090,2090,0
20230814,130400,65484525,2090,2090,2090,2090,0
20230814,130300,65484525,2090,2090,2090,2090,0
20230814,130200,65484525,2090,2090,2090,2090,0
20230814,130100,65484525,2090,2090,2090,2090,0
20230814,130000,65484525,2090,2090,2090,2090,0
20230814,125900,65484525,2090,2090,2090,2090,0
20230814,125800,65484525,2090,2090,2090,2090,0
20230814,125700,65484525,2090,2090,2090,2090,0
20230814,125600,65484525,2090,2090,2090,2090,0
20230814,125500,65484525,2090,2090,2090,2090,0
20230814,125400,65484525,2090,2090,2090,2090,1
20230814,125300,65482435,2090,2090,2090,2090,0
20230814,125200,65482435,2090,2090,2090,2090,0
20230814,125100,65482435,2090,2090,2090,2090,0
20230814,125000,65482435,2090,2090,2090,2090,0
20230814,124900,65482435,2090,2090,2090,2090,0
20230814,124800,65482435,2090,2090,2090,2090,0
20230814,124700,65482435,2090,2090,2090,2090,0
20230814,124600,65482435,2090,2090,2090,2090,0
20230814,124500,65482435,2090,2090,2090,2090,0
20230814,124400,65482435,2090,2090,2090,2090,0
20230814,124300,65482435,2090,2090,2090,2090,0
20230814,124200,65482435,2090,2090,2090,2090,0
20230814,124100,65482435,2090,2090,2090,2090,0
20230814,124000,65482435,2090,2090,2090,2090,0
20230814,123900,65482435,2090,2090,2090,2090,0
20230814,123800,65482435,2090,2090,2090,2090,0
20230814,123700,65482435,2090,2090,2090,2090,0
20230814,123600,65482435,2090,2090,2090,2090,0
20230814,123500,65482435,2090,2090,2090,2090,0
20230814,123400,65482435,2090,2090,2090,2090,0
20230814,123300,65482435,2090,2090,2090,2090,0
20230814,123200,65482435,2090,2090,2090,2090,0
20230814,123100,65482435,2090,2090,2090,2090,0
20230814,123000,65482435,2090,2090,2090,2090,0
20230814,122900,65482435,2090,2090,2090,2090,0
20230814,122800,65482435,2090,2090,2090,2090,0
20230814,122700,65482435,2090,2090,2090,2090,0
20230814,122600,65482435,2090,2090,2090,2090,2
20230814,122500,65478255,2090,2090,2090,2090,0
20230814,122400,65478255,2090,2090,2090,2090,0
20230814,122300,65478255,2090,2090,2090,2090,0
20230814,122200,65478255,2090,2090,2090,2090,0
20230814,122100,65478255,2090,2090,2090,2090,0
20230814,122000,65478255,2090,2090,2090,2090,0
20230814,121900,65478255,2090,2090,2090,2090,0
20230814,121800,65478255,2090,2090,2090,2090,0
20230814,121700,65478255,2090,2090,2090,2090,0
20230814,121600,65478255,2090,2090,2090,2090,0
20230814,121500,65478255,2090,2090,2090,2090,0
20230814,121400,65478255,2090,2090,2090,2090,0
20230814,121300,65478255,2090,2090,2090,2090,0
20230814,121200,65478255,2090,2090,2090,2090,0
20230814,121100,65478255,2090,2090,2090,2090,0
20230814,121000,65478255,2090,2090,2090,2090,5
20230814,120900,65467805,2090,2090,2090,2090,0
20230814,120800,65467805,2090,2090,2090,2090,1
20230814,120700,65465715,2090,2090,2090,2090,0
20230814,120600,65465715,2090,2090,2090,2090,0
20230814,120500,65465715,2090,2090,2090,2090,0
20230814,120400,65465715,2090,2090,2090,2090,0
20230814,120300,65465715,2090,2090,2090,2090,0
20230814,120200,65465715,2090,2090,2090,2090,0
20230814,120100,65465715,2090,2090,2090,2090,0
20230814,120000,65465715,2090,2080,2090,2080,231
20230814,115900,64985225,2085,2085,2085,2085,0
20230814,115800,64985225,2085,2085,2085,2085,0
20230814,115700,64985225,2085,2085,2085,2085,0
20230814,115600,64985225,2085,2085,2085,2085,0
20230814,115500,64985225,2085,2085,2085,2085,0
20230814,115400,64985225,2085,2085,2085,2085,0
20230814,115300,64985225,2085,2085,2085,2085,0
20230814,115200,64985225,2085,2085,2085,2085,0
20230814,115100,64985225,2085,2085,2085,2085,0
20230814,115000,64985225,2085,2080,2085,2080,250
20230814,114900,64464070,2080,2080,2080,2080,1
20230814,114800,64461990,2070,2070,2070,2070,0
20230814,114700,64461990,2070,2070,2070,2070,0
20230814,114600,64461990,2070,2070,2070,2070,2
20230814,114500,64457850,2070,2070,2070,2070,0
20230814,114400,64457850,2070,2070,2070,2070,0
20230814,114300,64457850,2070,2070,2070,2070,2
20230814,114200,64453710,2090,2090,2090,2090,0
20230814,114100,64453710,2090,2090,2090,2090,0
20230814,114000,64453710,2090,2090,2090,2090,0
20230814,113900,64453710,2090,2090,2090,2090,0
20230814,113800,64453710,2090,2090,2090,2090,0
20230814,113700,64453710,2090,2090,2090,2090,0
20230814,113600,64453710,2090,2090,2090,2090,4
20230814,113500,64445350,2090,2090,2090,2090,1
20230814,113400,64443260,2080,2080,2080,2080,0
20230814,113300,64443260,2080,2080,2080,2080,0
20230814,113200,64443260,2080,2080,2080,2080,250
20230814,113100,63923260,2085,2085,2085,2085,0
20230814,113000,63923260,2085,2085,2085,2085,0
20230814,112900,63923260,2085,2085,2085,2085,0
20230814,112800,63923260,2085,2085,2085,2085,0
20230814,112700,63923260,2085,2085,2085,2085,0
20230814,112600,63923260,2085,2085,2085,2085,0
20230814,112500,63923260,2085,2085,2085,2085,0
20230814,112400,63923260,2085,2085,2085,2085,0
20230814,112300,63923260,2085,2085,2085,2085,0
20230814,112200,63923260,2085,2085,2085,2085,0
20230814,112100,63923260,2085,2085,2085,2085,0
20230814,112000,63923260,2085,2085,2085,2085,0
20230814,111900,63923260,2085,2085,2085,2085,0
20230814,111800,63923260,2085,2085,2085,2085,0
20230814,111700,63923260,2085,2085,2085,2085,0
20230814,111600,63923260,2085,2085,2085,2085,0
20230814,111500,63923260,2085,2085,2085,2085,0
20230814,111400,63923260,2085,2085,2085,2085,0
20230814,111300,63923260,2085,2085,2085,2085,0
20230814,111200,63923260,2085,2085,2085,2085,0
20230814,111100,63923260,2085,2085,2085,2085,0
20230814,111000,63923260,2085,2085,2085,2085,0
20230814,110900,63923260,2085,2085,2085,2085,80
20230814,110800,63756460,2090,2090,2090,2090,0
20230814,110700,63756460,2090,2090,2090,2090,0
20230814,110600,63756460,2090,2090,2090,2090,301
20230814,110500,63127370,2095,2095,2095,2095,1829
20230814,110400,59295615,2095,2095,2095,2095,0
20230814,110300,59295615,2095,2095,2095,2095,86
20230814,110200,59115445,2095,2095,2095,2095,325
20230814,110100,58434570,2120,2120,2120,2120,0
20230814,110000,58434570,2120,2120,2120,2120,0
20230814,105900,58434570,2120,2120,2120,2120,0
20230814,105800,58434570,2120,2120,2120,2120,0
20230814,105700,58434570,2120,2120,2120,2120,0
20230814,105600,58434570,2120,2120,2120,2120,0
20230814,105500,58434570,2120,2120,2120,2120,0
20230814,105400,58434570,2120,2110,2120,2110,4
20230814,105300,58426110,2110,2110,2110,2110,872
20230814,105200,56586190,2105,2105,2105,2105,264
20230814,105100,56030470,2095,2100,2100,2095,381
20230814,105000,55232260,2120,2125,2125,2120,1038
20230814,104900,53031540,2135,2135,2135,2135,0
20230814,104800,53031540,2135,2140,2140,2135,1130
20230814,104700,50618370,2145,2145,2145,2145,0
20230814,104600,50618370,2145,2145,2145,2145,0
20230814,104500,50618370,2145,2145,2145,2145,0
20230814,104400,50618370,2145,2140,2145,2140,92
20230814,104300,50421485,2160,2160,2160,2160,0
20230814,104200,50421485,2160,2160,2160,2160,0
20230814,104100,50421485,2160,2125,2160,2125,14
20230814,104000,50391655,2125,2125,2125,2125,0
20230814,103900,50391655,2125,2130,2130,2125,96
20230814,103800,50187295,2130,2165,2165,2130,740
20230814,103700,48606130,2190,2130,2200,2130,1933
20230814,103600,44400720,2170,2120,2175,2115,1248
20230814,103500,41696735,2110,2095,2165,2095,1855
20230814,103400,37727945,2090,2065,2150,2065,3670
20230814,103300,30053135,2060,2060,2060,2060,58
20230814,103200,29933655,2055,2055,2055,2055,0
20230814,103100,29933655,2055,2055,2055,2055,2
20230814,103000,29929545,2050,2050,2050,2050,0
20230814,102900,29929545,2050,2050,2050,2050,0
20230814,102800,29929545,2050,2050,2050,2050,0
20230814,102700,29929545,2050,2050,2050,2050,0
20230814,102600,29929545,2050,2050,2050,2050,2
20230814,102500,29925445,2045,2045,2045,2045,1
20230814,102400,29923400,2050,2050,2050,2050,305
20230814,102300,29298150,2045,2045,2045,2045,0
20230814,102200,29298150,2045,2045,2045,2045,0
20230814,102100,29298150,2045,2045,2045,2045,0
20230814,102000,29298150,2045,2045,2045,2045,0
20230814,101900,29298150,2045,2045,2045,2045,0
20230814,101800,29298150,2045,2045,2045,2045,0
20230814,101700,29298150,2045,2045,2045,2045,0
20230814,101600,29298150,2045,2045,2045,2045,3
20230814,101500,29292015,2035,2035,2035,2035,0
20230814,101400,29292015,2035,2035,2035,2035,0
20230814,101300,29292015,2035,2035,2035,2035,0
20230814,101200,29292015,2035,2035,2035,2035,0
20230814,101100,29292015,2035,2035,2035,2035,0
20230814,101000,29292015,2035,2035,2035,2035,341
20230814,100900,28598080,2045,2045,2045,2045,0
20230814,100800,28598080,2045,2045,2045,2045,0
20230814,100700,28598080,2045,2045,2045,2045,0
20230814,100600,28598080,2045,2045,2045,2045,0
20230814,100500,28598080,2045,2045,2045,2045,0
20230814,100400,28598080,2045,2045,2045,2045,0
20230814,100300,28598080,2045,2045,2045,2045,0
20230814,100200,28598080,2045,2045,2045,2045,0
20230814,100100,28598080,2045,2045,2045,2045,5
20230814,100000,28587855,2040,2040,2040,2040,0
20230814,095900,28587855,2040,2040,2040,2040,0
20230814,095800,28587855,2040,2040,2040,2040,0
20230814,095700,28587855,2040,2040,2040,2040,0
20230814,095600,28587855,2040,2040,2040,2040,0
20230814,095500,28587855,2040,2040,2040,2040,0
20230814,095400,28587855,2040,2040,2040,2040,0
20230814,095300,28587855,2040,2040,2040,2040,0
20230814,095200,28587855,2040,2040,2040,2040,0
20230814,095100,28587855,2040,2040,2040,2040,0
20230814,095000,28587855,2040,2040,2040,2040,0
20230814,094900,28587855,2040,2040,2040,2040,200
20230814,094800,28179855,2050,2050,2050,2050,0
20230814,094700,28179855,2050,2050,2050,2050,0
20230814,094600,28179855,2050,2050,2050,2050,434
20230814,094500,27290155,2050,2050,2050,2050,0
20230814,094400,27290155,2050,2050,2050,2050,0
20230814,094300,27290155,2050,2050,2050,2050,0
20230814,094200,27290155,2050,2050,2050,2050,0
20230814,094100,27290155,2050,2050,2050,2050,0
20230814,094000,27290155,2050,2050,2050,2050,0
20230814,093900,27290155,2050,2050,2050,2050,0
20230814,093800,27290155,2050,2050,2050,2050,0
20230814,093700,27290155,2050,2050,2050,2050,0
20230814,093600,27290155,2050,2050,2050,2050,0
20230814,093500,27290155,2050,2050,2050,2050,0
20230814,093400,27290155,2050,2050,2050,2050,0
20230814,093300,27290155,2050,2050,2050,2050,1
20230814,093200,27288105,2050,2050,2050,2050,1
20230814,093100,27286055,2050,2050,2050,2050,0
20230814,093000,27286055,2050,2050,2050,2050,0
20230814,092900,27286055,2050,2050,2050,2050,0
20230814,092800,27286055,2050,2050,2050,2050,1
20230814,092700,27284005,2040,2040,2040,2040,0
20230814,092600,27284005,2040,2040,2040,2040,0
20230814,092500,27284005,2040,2040,2040,2040,0
20230814,092400,27284005,2040,2040,2040,2040,0
20230814,092300,27284005,2040,2040,2040,2040,0
20230814,092200,27284005,2040,2040,2040,2040,0
20230814,092100,27284005,2040,2040,2040,2040,2
20230814,092000,27279925,2040,2040,2040,2040,0
20230814,091900,27279925,2040,2040,2040,2040,1002
20230814,091800,25235845,2025,2025,2025,2025,0
20230814,091700,25235845,2025,2025,2025,2025,0
20230814,091600,25235845,2025,2025,2025,2025,54
20230814,091500,25126495,2025,2025,2025,2025,0
20230814,091400,25126495,2025,2025,2025,2025,0
20230814,091300,25126495,2025,2025,2025,2025,1
20230814,091200,25124470,2030,2030,2030,2030,0
20230814,091100,25124470,2030,2030,2030,2030,0
20230814,091000,25124470,2030,2030,2030,2030,0
20230814,090900,25124470,2030,2030,2030,2030,0
20230814,090800,25124470,2030,2030,2030,2030,0
20230814,090700,25124470,2030,2030,2030,2030,0
20230814,090600,25124470,2030,2030,2030,2030,0
20230814,090500,25124470,2030,2030,2030,2030,617
20230814,090400,23871960,2030,2040,2055,2030,1217
20230814,090300,21390270,2050,2050,2050,2050,0
20230814,090200,21390270,2050,2050,2050,2050,2819
20230814,090100,15611320,2065,2070,2070,2055,5075
20230814,090000,5152060,2060,2060,2060,2060,2501