KissMeData/071850/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,193400,53667035,2050,2050,2050,2050,1185
20230816,193300,53667035,2050,2050,2050,2050,0
20230816,193200,53667035,2050,2050,2050,2050,0
20230816,193100,53667035,2050,2050,2050,2050,0
20230816,193000,53667035,2050,2050,2050,2050,0
20230816,192900,53667035,2050,2050,2050,2050,0
20230816,192800,53667035,2050,2050,2050,2050,0
20230816,192700,53667035,2050,2050,2050,2050,0
20230816,192600,53667035,2050,2050,2050,2050,0
20230816,192500,53667035,2050,2050,2050,2050,0
20230816,192400,53667035,2050,2050,2050,2050,0
20230816,192300,53667035,2050,2050,2050,2050,0
20230816,192200,53667035,2050,2050,2050,2050,0
20230816,192100,53667035,2050,2050,2050,2050,0
20230816,192000,53667035,2050,2050,2050,2050,0
20230816,191900,53667035,2050,2050,2050,2050,0
20230816,191800,53667035,2050,2050,2050,2050,0
20230816,191700,53667035,2050,2050,2050,2050,0
20230816,191600,53667035,2050,2050,2050,2050,0
20230816,191500,53667035,2050,2050,2050,2050,0
20230816,191400,53667035,2050,2050,2050,2050,0
20230816,191300,53667035,2050,2050,2050,2050,0
20230816,191200,53667035,2050,2050,2050,2050,0
20230816,191100,53667035,2050,2050,2050,2050,0
20230816,191000,53667035,2050,2050,2050,2050,0
20230816,190900,53667035,2050,2050,2050,2050,0
20230816,190800,53667035,2050,2050,2050,2050,0
20230816,190700,53667035,2050,2050,2050,2050,0
20230816,190600,53667035,2050,2050,2050,2050,0
20230816,190500,53667035,2050,2050,2050,2050,0
20230816,190400,53667035,2050,2050,2050,2050,1185
20230816,190300,53667035,2050,2050,2050,2050,0
20230816,190200,53667035,2050,2050,2050,2050,0
20230816,190100,53667035,2050,2050,2050,2050,0
20230816,190000,53667035,2050,2050,2050,2050,0
20230816,185900,53667035,2050,2050,2050,2050,0
20230816,185800,53667035,2050,2050,2050,2050,0
20230816,185700,53667035,2050,2050,2050,2050,0
20230816,185600,53667035,2050,2050,2050,2050,0
20230816,185500,53667035,2050,2050,2050,2050,0
20230816,185400,53667035,2050,2050,2050,2050,0
20230816,185300,53667035,2050,2050,2050,2050,0
20230816,185200,53667035,2050,2050,2050,2050,0
20230816,185100,53667035,2050,2050,2050,2050,0
20230816,185000,53667035,2050,2050,2050,2050,0
20230816,184900,53667035,2050,2050,2050,2050,0
20230816,184800,53667035,2050,2050,2050,2050,0
20230816,184700,53667035,2050,2050,2050,2050,0
20230816,184600,53667035,2050,2050,2050,2050,0
20230816,184500,53667035,2050,2050,2050,2050,0
20230816,184400,53667035,2050,2050,2050,2050,0
20230816,184300,53667035,2050,2050,2050,2050,0
20230816,184200,53667035,2050,2050,2050,2050,0
20230816,184100,53667035,2050,2050,2050,2050,0
20230816,184000,53667035,2050,2050,2050,2050,0
20230816,183900,53667035,2050,2050,2050,2050,0
20230816,183800,53667035,2050,2050,2050,2050,0
20230816,183700,53667035,2050,2050,2050,2050,0
20230816,183600,53667035,2050,2050,2050,2050,0
20230816,183500,53667035,2050,2050,2050,2050,0
20230816,183400,53667035,2050,2050,2050,2050,1185
20230816,183300,53667035,2050,2050,2050,2050,0
20230816,183200,53667035,2050,2050,2050,2050,0
20230816,183100,53667035,2050,2050,2050,2050,0
20230816,183000,53667035,2050,2050,2050,2050,0
20230816,182900,53667035,2050,2050,2050,2050,0
20230816,182800,53667035,2050,2050,2050,2050,0
20230816,182700,53667035,2050,2050,2050,2050,0
20230816,182600,53667035,2050,2050,2050,2050,0
20230816,182500,53667035,2050,2050,2050,2050,0
20230816,182400,53667035,2050,2050,2050,2050,0
20230816,182300,53667035,2050,2050,2050,2050,0
20230816,182200,53667035,2050,2050,2050,2050,0
20230816,182100,53667035,2050,2050,2050,2050,0
20230816,182000,53667035,2050,2050,2050,2050,0
20230816,181900,53667035,2050,2050,2050,2050,0
20230816,181800,53667035,2050,2050,2050,2050,0
20230816,181700,53667035,2050,2050,2050,2050,0
20230816,181600,53667035,2050,2050,2050,2050,0
20230816,181500,53667035,2050,2050,2050,2050,0
20230816,181400,53667035,2050,2050,2050,2050,0
20230816,181300,53667035,2050,2050,2050,2050,0
20230816,181200,53667035,2050,2050,2050,2050,0
20230816,181100,53667035,2050,2050,2050,2050,0
20230816,181000,53667035,2050,2050,2050,2050,0
20230816,180900,53667035,2050,2050,2050,2050,0
20230816,180800,53667035,2050,2050,2050,2050,0
20230816,180700,53667035,2050,2050,2050,2050,0
20230816,180600,53667035,2050,2050,2050,2050,0
20230816,180500,53667035,2050,2050,2050,2050,0
20230816,180400,53667035,2050,2050,2050,2050,1185
20230816,180300,53667035,2050,2050,2050,2050,0
20230816,180200,53667035,2050,2050,2050,2050,0
20230816,180100,53667035,2050,2050,2050,2050,0
20230816,180000,53667035,2050,2050,2050,2050,0
20230816,175900,53667035,2050,2050,2050,2050,0
20230816,175800,53667035,2050,2050,2050,2050,0
20230816,175700,53667035,2050,2050,2050,2050,0
20230816,175600,53667035,2050,2050,2050,2050,0
20230816,175500,53667035,2050,2050,2050,2050,0
20230816,175400,53667035,2050,2050,2050,2050,0
20230816,175300,53667035,2050,2050,2050,2050,0
20230816,175200,53667035,2050,2050,2050,2050,0
20230816,175100,53667035,2050,2050,2050,2050,0
20230816,175000,53667035,2050,2050,2050,2050,0
20230816,174900,53667035,2050,2050,2050,2050,0
20230816,174800,53667035,2050,2050,2050,2050,0
20230816,174700,53667035,2050,2050,2050,2050,0
20230816,174600,53667035,2050,2050,2050,2050,0
20230816,174500,53667035,2050,2050,2050,2050,0
20230816,174400,53667035,2050,2050,2050,2050,0
20230816,174300,53667035,2050,2050,2050,2050,0
20230816,174200,53667035,2050,2050,2050,2050,0
20230816,174100,53667035,2050,2050,2050,2050,0
20230816,174000,53667035,2050,2050,2050,2050,0
20230816,173900,53667035,2050,2050,2050,2050,0
20230816,173800,53667035,2050,2050,2050,2050,0
20230816,173700,53667035,2050,2050,2050,2050,0
20230816,173600,53667035,2050,2050,2050,2050,0
20230816,173500,53667035,2050,2050,2050,2050,0
20230816,173400,53667035,2050,2050,2050,2050,1185
20230816,173300,53667035,2050,2050,2050,2050,0
20230816,173200,53667035,2050,2050,2050,2050,0
20230816,173100,53667035,2050,2050,2050,2050,0
20230816,173000,53667035,2050,2050,2050,2050,0
20230816,172900,53667035,2050,2050,2050,2050,0
20230816,172800,53667035,2050,2050,2050,2050,0
20230816,172700,53667035,2050,2050,2050,2050,0
20230816,172600,53667035,2050,2050,2050,2050,0
20230816,172500,53667035,2050,2050,2050,2050,0
20230816,172400,53667035,2050,2050,2050,2050,0
20230816,172300,53667035,2050,2050,2050,2050,0
20230816,172200,53667035,2050,2050,2050,2050,0
20230816,172100,53667035,2050,2050,2050,2050,0
20230816,172000,53667035,2050,2050,2050,2050,0
20230816,171900,53667035,2050,2050,2050,2050,0
20230816,171800,53667035,2050,2050,2050,2050,0
20230816,171700,53667035,2050,2050,2050,2050,0
20230816,171600,53667035,2050,2050,2050,2050,0
20230816,171500,53667035,2050,2050,2050,2050,0
20230816,171400,53667035,2050,2050,2050,2050,0
20230816,171300,53667035,2050,2050,2050,2050,0
20230816,171200,53667035,2050,2050,2050,2050,0
20230816,171100,53667035,2050,2050,2050,2050,0
20230816,171000,53667035,2050,2050,2050,2050,0
20230816,170900,53667035,2050,2050,2050,2050,0
20230816,170800,53667035,2050,2050,2050,2050,0
20230816,170700,53667035,2050,2050,2050,2050,0
20230816,170600,53667035,2050,2050,2050,2050,0
20230816,170500,53667035,2050,2050,2050,2050,0
20230816,170400,53667035,2050,2050,2050,2050,1185
20230816,170300,53667035,2050,2050,2050,2050,0
20230816,170200,53667035,2050,2050,2050,2050,0
20230816,170100,53667035,2050,2050,2050,2050,0
20230816,170000,53667035,2050,2050,2050,2050,0
20230816,165900,53667035,2050,2050,2050,2050,0
20230816,165800,53667035,2050,2050,2050,2050,0
20230816,165700,53667035,2050,2050,2050,2050,0
20230816,165600,53667035,2050,2050,2050,2050,0
20230816,165500,53667035,2050,2050,2050,2050,0
20230816,165400,53667035,2050,2050,2050,2050,0
20230816,165300,53667035,2050,2050,2050,2050,0
20230816,165200,53667035,2050,2050,2050,2050,0
20230816,165100,53667035,2050,2050,2050,2050,0
20230816,165000,53667035,2050,2050,2050,2050,0
20230816,164900,53667035,2050,2050,2050,2050,0
20230816,164800,53667035,2050,2050,2050,2050,0
20230816,164700,53667035,2050,2050,2050,2050,0
20230816,164600,53667035,2050,2050,2050,2050,0
20230816,164500,53667035,2050,2050,2050,2050,0
20230816,164400,53667035,2050,2050,2050,2050,0
20230816,164300,53667035,2050,2050,2050,2050,0
20230816,164200,53667035,2050,2050,2050,2050,0
20230816,164100,53667035,2050,2050,2050,2050,0
20230816,164000,53667035,2050,2050,2050,2050,0
20230816,163900,53667035,2050,2050,2050,2050,0
20230816,163800,53667035,2050,2050,2050,2050,0
20230816,163700,53667035,2050,2050,2050,2050,0
20230816,163600,53667035,2050,2050,2050,2050,0
20230816,163500,53667035,2050,2050,2050,2050,0
20230816,163400,53667035,2050,2050,2050,2050,1185
20230816,163300,53667035,2050,2050,2050,2050,0
20230816,163200,53667035,2050,2050,2050,2050,0
20230816,163100,53667035,2050,2050,2050,2050,0
20230816,163000,53667035,2050,2050,2050,2050,0
20230816,162900,53667035,2050,2050,2050,2050,0
20230816,162800,53667035,2050,2050,2050,2050,0
20230816,162700,53667035,2050,2050,2050,2050,0
20230816,162600,53667035,2050,2050,2050,2050,0
20230816,162500,53667035,2050,2050,2050,2050,0
20230816,162400,53667035,2050,2050,2050,2050,0
20230816,162300,53667035,2050,2050,2050,2050,0
20230816,162200,53667035,2050,2050,2050,2050,0
20230816,162100,53667035,2050,2050,2050,2050,0
20230816,162000,53667035,2050,2050,2050,2050,0
20230816,161900,53667035,2050,2050,2050,2050,0
20230816,161800,53667035,2050,2050,2050,2050,0
20230816,161700,53667035,2050,2050,2050,2050,0
20230816,161600,53667035,2050,2050,2050,2050,0
20230816,161500,53667035,2050,2050,2050,2050,0
20230816,161400,53667035,2050,2050,2050,2050,0
20230816,161300,53667035,2050,2050,2050,2050,0
20230816,161200,53667035,2050,2050,2050,2050,0
20230816,161100,53667035,2050,2050,2050,2050,0
20230816,161000,53667035,2050,2050,2050,2050,0
20230816,160900,53667035,2050,2050,2050,2050,0
20230816,160800,53667035,2050,2050,2050,2050,0
20230816,160700,53667035,2050,2050,2050,2050,0
20230816,160600,53667035,2050,2050,2050,2050,0
20230816,160500,53667035,2050,2050,2050,2050,0
20230816,160400,53667035,2050,2050,2050,2050,1185
20230816,160300,53667035,2050,2050,2050,2050,0
20230816,160200,53667035,2050,2050,2050,2050,0
20230816,160100,53667035,2050,2050,2050,2050,0
20230816,160000,53667035,2050,2050,2050,2050,0
20230816,155900,53667035,2050,2050,2050,2050,0
20230816,155800,53667035,2050,2050,2050,2050,0
20230816,155700,53667035,2050,2050,2050,2050,0
20230816,155600,53667035,2050,2050,2050,2050,0
20230816,155500,53667035,2050,2050,2050,2050,0
20230816,155400,53667035,2050,2050,2050,2050,0
20230816,155300,53667035,2050,2050,2050,2050,0
20230816,155200,53667035,2050,2050,2050,2050,0
20230816,155100,53667035,2050,2050,2050,2050,0
20230816,155000,53667035,2050,2050,2050,2050,0
20230816,154900,53667035,2050,2050,2050,2050,0
20230816,154800,53667035,2050,2050,2050,2050,0
20230816,154700,53667035,2050,2050,2050,2050,0
20230816,154600,53667035,2050,2050,2050,2050,0
20230816,154500,53667035,2050,2050,2050,2050,0
20230816,154400,53667035,2050,2050,2050,2050,0
20230816,154300,53667035,2050,2050,2050,2050,0
20230816,154200,53667035,2050,2050,2050,2050,0
20230816,154100,53667035,2050,2050,2050,2050,0
20230816,154000,53667035,2050,2050,2050,2050,0
20230816,153900,53667035,2050,2050,2050,2050,0
20230816,153800,53667035,2050,2050,2050,2050,0
20230816,153700,53667035,2050,2050,2050,2050,0
20230816,153600,53667035,2050,2050,2050,2050,0
20230816,153500,53667035,2050,2050,2050,2050,0
20230816,153400,53667035,2050,2050,2050,2050,1185
20230816,153300,53667035,2050,2050,2050,2050,0
20230816,153200,53667035,2050,2050,2050,2050,0
20230816,153100,53667035,2050,2050,2050,2050,0
20230816,153000,53667035,2050,2050,2050,2050,1185
20230816,152900,51237785,2055,2055,2055,2055,0
20230816,152800,51237785,2055,2055,2055,2055,0
20230816,152700,51237785,2055,2055,2055,2055,0
20230816,152600,51237785,2055,2055,2055,2055,0
20230816,152500,51237785,2055,2055,2055,2055,0
20230816,152400,51237785,2055,2055,2055,2055,0
20230816,152300,51237785,2055,2055,2055,2055,0
20230816,152200,51237785,2055,2055,2055,2055,0
20230816,152100,51237785,2055,2055,2055,2055,0
20230816,152000,51237785,2055,2055,2055,2055,0
20230816,151900,51237785,2055,2055,2055,2055,123
20230816,151800,50985020,2055,2060,2060,2055,205
20230816,151700,50563625,2060,2060,2060,2060,0
20230816,151600,50563625,2060,2060,2060,2055,80
20230816,151500,50399025,2065,2065,2065,2065,13
20230816,151400,50372180,2065,2065,2065,2065,0
20230816,151300,50372180,2065,2065,2065,2065,0
20230816,151200,50372180,2065,2065,2065,2065,0
20230816,151100,50372180,2065,2065,2065,2065,0
20230816,151000,50372180,2065,2065,2065,2065,0
20230816,150900,50372180,2065,2065,2065,2065,0
20230816,150800,50372180,2065,2065,2065,2065,0
20230816,150700,50372180,2065,2065,2065,2065,0
20230816,150600,50372180,2065,2065,2065,2065,0
20230816,150500,50372180,2065,2065,2065,2065,0
20230816,150400,50372180,2065,2065,2065,2065,0
20230816,150300,50372180,2065,2065,2065,2065,0
20230816,150200,50372180,2065,2065,2065,2065,0
20230816,150100,50372180,2065,2065,2065,2065,686
20230816,150000,48955590,2060,2060,2060,2060,0
20230816,145900,48955590,2060,2060,2060,2060,0
20230816,145800,48955590,2060,2060,2060,2060,81
20230816,145700,48788730,2055,2055,2055,2055,320
20230816,145600,48131130,2055,2055,2055,2055,0
20230816,145500,48131130,2055,2055,2055,2055,0
20230816,145400,48131130,2055,2055,2055,2055,361
20230816,145300,47389275,2055,2055,2055,2055,184
20230816,145200,47011155,2055,2055,2055,2055,0
20230816,145100,47011155,2055,2055,2055,2055,0
20230816,145000,47011155,2055,2055,2055,2055,20
20230816,144900,46970055,2055,2055,2055,2055,100
20230816,144800,46764555,2060,2060,2060,2060,0
20230816,144700,46764555,2060,2060,2060,2060,0
20230816,144600,46764555,2060,2060,2060,2060,0
20230816,144500,46764555,2060,2060,2060,2060,0
20230816,144400,46764555,2060,2060,2060,2060,0
20230816,144300,46764555,2060,2060,2060,2060,0
20230816,144200,46764555,2060,2060,2060,2060,0
20230816,144100,46764555,2060,2060,2060,2060,0
20230816,144000,46764555,2060,2060,2060,2060,524
20230816,143900,45685115,2060,2060,2060,2060,0
20230816,143800,45685115,2060,2060,2060,2060,0
20230816,143700,45685115,2060,2060,2060,2060,0
20230816,143600,45685115,2060,2060,2060,2060,0
20230816,143500,45685115,2060,2060,2060,2060,0
20230816,143400,45685115,2060,2060,2060,2060,0
20230816,143300,45685115,2060,2060,2060,2060,0
20230816,143200,45685115,2060,2060,2060,2060,0
20230816,143100,45685115,2060,2060,2060,2060,55
20230816,143000,45571815,2060,2060,2060,2060,0
20230816,142900,45571815,2060,2070,2070,2060,1500
20230816,142800,42479525,2080,2080,2080,2080,80
20230816,142700,42313125,2070,2070,2070,2070,24
20230816,142600,42263445,2070,2070,2070,2070,0
20230816,142500,42263445,2070,2070,2070,2070,0
20230816,142400,42263445,2070,2070,2070,2070,0
20230816,142300,42263445,2070,2070,2070,2070,553
20230816,142200,41118735,2070,2070,2070,2070,1
20230816,142100,41116665,2055,2075,2075,2055,1011
20230816,142000,39032200,2075,2075,2075,2075,109
20230816,141900,38806025,2075,2070,2075,2070,5
20230816,141800,38795670,2065,2065,2065,2065,0
20230816,141700,38795670,2065,2065,2065,2065,1
20230816,141600,38793605,2080,2080,2080,2080,0
20230816,141500,38793605,2080,2080,2080,2080,0
20230816,141400,38793605,2080,2080,2080,2080,0
20230816,141300,38793605,2080,2075,2080,2075,673
20230816,141200,37393770,2080,2080,2080,2080,0
20230816,141100,37393770,2080,2080,2080,2080,0
20230816,141000,37393770,2080,2080,2080,2080,0
20230816,140900,37393770,2080,2080,2080,2080,0
20230816,140800,37393770,2080,2075,2080,2075,36
20230816,140700,37319005,2065,2065,2065,2065,0
20230816,140600,37319005,2065,2070,2070,2065,720
20230816,140500,35829655,2080,2080,2080,2080,0
20230816,140400,35829655,2080,2080,2080,2080,0
20230816,140300,35829655,2080,2080,2080,2080,0
20230816,140200,35829655,2080,2080,2080,2080,0
20230816,140100,35829655,2080,2080,2080,2080,333
20230816,140000,35137015,2080,2080,2080,2080,0
20230816,135900,35137015,2080,2080,2080,2080,0
20230816,135800,35137015,2080,2080,2080,2080,1567
20230816,135700,31877655,2075,2075,2075,2075,0
20230816,135600,31877655,2075,2075,2075,2075,1
20230816,135500,31875580,2075,2075,2075,2075,10
20230816,135400,31854830,2070,2070,2070,2070,100
20230816,135300,31647830,2075,2075,2075,2075,0
20230816,135200,31647830,2075,2075,2075,2075,185
20230816,135100,31263955,2080,2080,2080,2080,75
20230816,135000,31107955,2090,2090,2090,2090,0
20230816,134900,31107955,2090,2085,2090,2085,86
20230816,134800,30928595,2090,2075,2090,2075,69
20230816,134700,30785140,2070,2070,2070,2070,0
20230816,134600,30785140,2070,2070,2070,2070,0
20230816,134500,30785140,2070,2070,2070,2070,0
20230816,134400,30785140,2070,2070,2070,2070,0
20230816,134300,30785140,2070,2080,2080,2070,1000
20230816,134200,28713485,2090,2090,2090,2090,0
20230816,134100,28713485,2090,2090,2090,2090,0
20230816,134000,28713485,2090,2090,2090,2090,0
20230816,133900,28713485,2090,2070,2090,2070,1034
20230816,133800,26567890,2080,2080,2080,2080,0
20230816,133700,26567890,2080,2080,2080,2080,0
20230816,133600,26567890,2080,2080,2080,2080,0
20230816,133500,26567890,2080,2080,2080,2080,0
20230816,133400,26567890,2080,2080,2080,2080,0
20230816,133300,26567890,2080,2080,2080,2080,0
20230816,133200,26567890,2080,2080,2080,2080,0
20230816,133100,26567890,2080,2080,2080,2080,0
20230816,133000,26567890,2080,2080,2080,2080,0
20230816,132900,26567890,2080,2080,2080,2080,0
20230816,132800,26567890,2080,2080,2080,2080,0
20230816,132700,26567890,2080,2080,2080,2080,0
20230816,132600,26567890,2080,2080,2080,2080,0
20230816,132500,26567890,2080,2080,2080,2080,0
20230816,132400,26567890,2080,2080,2080,2080,0
20230816,132300,26567890,2080,2080,2080,2080,0
20230816,132200,26567890,2080,2075,2080,2075,50
20230816,132100,26464070,2075,2075,2075,2075,0
20230816,132000,26464070,2075,2075,2075,2075,0
20230816,131900,26464070,2075,2075,2075,2075,14
20230816,131800,26435020,2080,2080,2080,2080,0
20230816,131700,26435020,2080,2080,2080,2080,0
20230816,131600,26435020,2080,2080,2080,2080,0
20230816,131500,26435020,2080,2080,2080,2080,0
20230816,131400,26435020,2080,2080,2080,2080,0
20230816,131300,26435020,2080,2070,2080,2070,88
20230816,131200,26252825,2070,2065,2070,2065,618
20230816,131100,24976640,2060,2055,2060,2055,921
20230816,131000,23081575,2045,2045,2045,2045,0
20230816,130900,23081575,2045,2045,2045,2045,0
20230816,130800,23081575,2045,2045,2045,2045,0
20230816,130700,23081575,2045,2045,2045,2045,0
20230816,130600,23081575,2045,2045,2045,2045,0
20230816,130500,23081575,2045,2045,2045,2045,0
20230816,130400,23081575,2045,2045,2045,2045,66
20230816,130300,22946605,2055,2055,2055,2055,0
20230816,130200,22946605,2055,2055,2055,2055,0
20230816,130100,22946605,2055,2055,2055,2055,0
20230816,130000,22946605,2055,2055,2055,2055,0
20230816,125900,22946605,2055,2055,2055,2055,0
20230816,125800,22946605,2055,2055,2055,2055,0
20230816,125700,22946605,2055,2055,2055,2055,0
20230816,125600,22946605,2055,2055,2055,2055,0
20230816,125500,22946605,2055,2055,2055,2055,0
20230816,125400,22946605,2055,2055,2055,2055,0
20230816,125300,22946605,2055,2055,2055,2055,0
20230816,125200,22946605,2055,2055,2055,2055,0
20230816,125100,22946605,2055,2055,2055,2055,0
20230816,125000,22946605,2055,2055,2055,2055,0
20230816,124900,22946605,2055,2055,2055,2055,0
20230816,124800,22946605,2055,2055,2055,2055,0
20230816,124700,22946605,2055,2055,2055,2055,0
20230816,124600,22946605,2055,2055,2055,2055,0
20230816,124500,22946605,2055,2055,2055,2055,0
20230816,124400,22946605,2055,2055,2055,2055,0
20230816,124300,22946605,2055,2055,2055,2055,0
20230816,124200,22946605,2055,2055,2055,2055,0
20230816,124100,22946605,2055,2055,2055,2055,0
20230816,124000,22946605,2055,2055,2055,2055,0
20230816,123900,22946605,2055,2055,2055,2055,0
20230816,123800,22946605,2055,2055,2055,2055,0
20230816,123700,22946605,2055,2055,2055,2055,0
20230816,123600,22946605,2055,2055,2055,2055,0
20230816,123500,22946605,2055,2055,2055,2055,0
20230816,123400,22946605,2055,2055,2055,2055,7
20230816,123300,22932220,2050,2050,2050,2050,1
20230816,123200,22930170,2045,2045,2045,2045,0
20230816,123100,22930170,2045,2045,2045,2045,0
20230816,123000,22930170,2045,2045,2045,2045,0
20230816,122900,22930170,2045,2045,2045,2045,0
20230816,122800,22930170,2045,2045,2045,2045,0
20230816,122700,22930170,2045,2045,2045,2045,0
20230816,122600,22930170,2045,2045,2045,2045,0
20230816,122500,22930170,2045,2045,2045,2045,0
20230816,122400,22930170,2045,2045,2045,2045,0
20230816,122300,22930170,2045,2045,2045,2045,0
20230816,122200,22930170,2045,2045,2045,2045,0
20230816,122100,22930170,2045,2045,2045,2045,0
20230816,122000,22930170,2045,2045,2045,2045,0
20230816,121900,22930170,2045,2045,2045,2045,0
20230816,121800,22930170,2045,2045,2045,2045,0
20230816,121700,22930170,2045,2045,2045,2045,0
20230816,121600,22930170,2045,2045,2045,2045,0
20230816,121500,22930170,2045,2045,2045,2045,0
20230816,121400,22930170,2045,2045,2045,2045,0
20230816,121300,22930170,2045,2045,2045,2045,0
20230816,121200,22930170,2045,2045,2045,2045,0
20230816,121100,22930170,2045,2045,2045,2045,0
20230816,121000,22930170,2045,2045,2045,2045,0
20230816,120900,22930170,2045,2045,2045,2045,0
20230816,120800,22930170,2045,2045,2045,2045,0
20230816,120700,22930170,2045,2045,2045,2045,0
20230816,120600,22930170,2045,2045,2045,2045,0
20230816,120500,22930170,2045,2045,2045,2045,0
20230816,120400,22930170,2045,2045,2045,2045,0
20230816,120300,22930170,2045,2045,2045,2045,0
20230816,120200,22930170,2045,2045,2045,2045,0
20230816,120100,22930170,2045,2045,2045,2045,0
20230816,120000,22930170,2045,2045,2045,2045,0
20230816,115900,22930170,2045,2045,2045,2045,1
20230816,115800,22928125,2060,2060,2060,2060,0
20230816,115700,22928125,2060,2060,2060,2060,0
20230816,115600,22928125,2060,2060,2060,2060,0
20230816,115500,22928125,2060,2060,2060,2060,0
20230816,115400,22928125,2060,2060,2060,2060,0
20230816,115300,22928125,2060,2060,2060,2060,0
20230816,115200,22928125,2060,2060,2060,2060,0
20230816,115100,22928125,2060,2060,2060,2060,0
20230816,115000,22928125,2060,2055,2060,2055,100
20230816,114900,22722395,2045,2045,2045,2045,0
20230816,114800,22722395,2045,2045,2045,2045,0
20230816,114700,22722395,2045,2045,2045,2045,0
20230816,114600,22722395,2045,2045,2045,2045,1
20230816,114500,22720350,2045,2050,2050,2045,790
20230816,114400,21101635,2050,2050,2050,2050,0
20230816,114300,21101635,2050,2050,2050,2050,0
20230816,114200,21101635,2050,2050,2050,2050,0
20230816,114100,21101635,2050,2050,2050,2050,103
20230816,114000,20890485,2055,2055,2055,2055,0
20230816,113900,20890485,2055,2055,2055,2055,0
20230816,113800,20890485,2055,2055,2055,2055,0
20230816,113700,20890485,2055,2055,2055,2055,0
20230816,113600,20890485,2055,2055,2055,2055,0
20230816,113500,20890485,2055,2055,2055,2055,0
20230816,113400,20890485,2055,2055,2055,2055,0
20230816,113300,20890485,2055,2055,2055,2055,0
20230816,113200,20890485,2055,2055,2055,2055,0
20230816,113100,20890485,2055,2055,2055,2055,0
20230816,113000,20890485,2055,2055,2055,2055,0
20230816,112900,20890485,2055,2055,2055,2055,0
20230816,112800,20890485,2055,2055,2055,2055,0
20230816,112700,20890485,2055,2055,2055,2055,0
20230816,112600,20890485,2055,2055,2055,2055,0
20230816,112500,20890485,2055,2055,2055,2055,0
20230816,112400,20890485,2055,2055,2055,2055,0
20230816,112300,20890485,2055,2055,2055,2055,0
20230816,112200,20890485,2055,2055,2055,2055,0
20230816,112100,20890485,2055,2055,2055,2055,0
20230816,112000,20890485,2055,2055,2055,2055,0
20230816,111900,20890485,2055,2055,2055,2055,0
20230816,111800,20890485,2055,2055,2055,2055,0
20230816,111700,20890485,2055,2055,2055,2055,0
20230816,111600,20890485,2055,2055,2055,2055,0
20230816,111500,20890485,2055,2055,2055,2055,0
20230816,111400,20890485,2055,2055,2055,2055,0
20230816,111300,20890485,2055,2055,2055,2055,0
20230816,111200,20890485,2055,2050,2055,2050,2
20230816,111100,20886380,2055,2055,2055,2055,0
20230816,111000,20886380,2055,2055,2055,2055,0
20230816,110900,20886380,2055,2055,2055,2055,0
20230816,110800,20886380,2055,2055,2055,2055,0
20230816,110700,20886380,2055,2055,2055,2055,0
20230816,110600,20886380,2055,2055,2055,2055,0
20230816,110500,20886380,2055,2055,2055,2055,0
20230816,110400,20886380,2055,2055,2055,2055,0
20230816,110300,20886380,2055,2055,2055,2055,0
20230816,110200,20886380,2055,2055,2055,2055,0
20230816,110100,20886380,2055,2055,2055,2055,0
20230816,110000,20886380,2055,2055,2055,2055,0
20230816,105900,20886380,2055,2055,2055,2055,0
20230816,105800,20886380,2055,2055,2055,2055,0
20230816,105700,20886380,2055,2055,2055,2055,0
20230816,105600,20886380,2055,2055,2055,2055,0
20230816,105500,20886380,2055,2055,2055,2055,0
20230816,105400,20886380,2055,2055,2055,2055,0
20230816,105300,20886380,2055,2055,2055,2055,0
20230816,105200,20886380,2055,2055,2055,2055,0
20230816,105100,20886380,2055,2055,2055,2055,0
20230816,105000,20886380,2055,2055,2055,2055,0
20230816,104900,20886380,2055,2055,2055,2055,0
20230816,104800,20886380,2055,2055,2055,2055,0
20230816,104700,20886380,2055,2055,2055,2055,15
20230816,104600,20855555,2050,2050,2050,2050,0
20230816,104500,20855555,2050,2050,2050,2050,0
20230816,104400,20855555,2050,2050,2050,2050,0
20230816,104300,20855555,2050,2050,2050,2050,0
20230816,104200,20855555,2050,2050,2050,2050,0
20230816,104100,20855555,2050,2050,2050,2050,0
20230816,104000,20855555,2050,2050,2050,2050,0
20230816,103900,20855555,2050,2050,2050,2050,0
20230816,103800,20855555,2050,2050,2050,2050,0
20230816,103700,20855555,2050,2050,2050,2050,0
20230816,103600,20855555,2050,2050,2050,2050,0
20230816,103500,20855555,2050,2050,2050,2050,100
20230816,103400,20650555,2050,2050,2050,2050,6
20230816,103300,20638255,2050,2050,2050,2050,0
20230816,103200,20638255,2050,2050,2050,2050,0
20230816,103100,20638255,2050,2050,2050,2050,0
20230816,103000,20638255,2050,2050,2050,2050,0
20230816,102900,20638255,2050,2050,2050,2050,0
20230816,102800,20638255,2050,2050,2050,2050,0
20230816,102700,20638255,2050,2050,2050,2050,0
20230816,102600,20638255,2050,2050,2050,2050,0
20230816,102500,20638255,2050,2050,2050,2050,0
20230816,102400,20638255,2050,2050,2050,2050,0
20230816,102300,20638255,2050,2050,2050,2050,0
20230816,102200,20638255,2050,2050,2050,2050,0
20230816,102100,20638255,2050,2050,2050,2050,0
20230816,102000,20638255,2050,2050,2050,2050,0
20230816,101900,20638255,2050,2050,2050,2050,0
20230816,101800,20638255,2050,2050,2050,2050,34
20230816,101700,20568555,2040,2040,2040,2040,0
20230816,101600,20568555,2040,2040,2040,2040,11
20230816,101500,20546115,2040,2040,2040,2040,0
20230816,101400,20546115,2040,2045,2045,2040,224
20230816,101300,20088510,2075,2075,2075,2075,0
20230816,101200,20088510,2075,2075,2075,2075,0
20230816,101100,20088510,2075,2075,2075,2075,0
20230816,101000,20088510,2075,2075,2075,2075,0
20230816,100900,20088510,2075,2075,2075,2075,0
20230816,100800,20088510,2075,2075,2075,2075,0
20230816,100700,20088510,2075,2075,2075,2075,0
20230816,100600,20088510,2075,2050,2075,2050,9
20230816,100500,20069890,2050,2050,2050,2050,1
20230816,100400,20067840,2045,2045,2045,2045,0
20230816,100300,20067840,2045,2045,2045,2045,0
20230816,100200,20067840,2045,2045,2045,2045,0
20230816,100100,20067840,2045,2045,2045,2045,0
20230816,100000,20067840,2045,2045,2045,2045,0
20230816,095900,20067840,2045,2045,2045,2045,0
20230816,095800,20067840,2045,2045,2045,2045,0
20230816,095700,20067840,2045,2045,2045,2045,68
20230816,095600,19928780,2045,2045,2045,2045,0
20230816,095500,19928780,2045,2045,2045,2045,22
20230816,095400,19883790,2045,2045,2045,2045,0
20230816,095300,19883790,2045,2045,2045,2045,0
20230816,095200,19883790,2045,2045,2045,2045,0
20230816,095100,19883790,2045,2045,2045,2045,0
20230816,095000,19883790,2045,2045,2045,2045,8
20230816,094900,19867430,2045,2045,2045,2045,1
20230816,094800,19865385,2035,2035,2035,2035,10
20230816,094700,19845035,2040,2040,2040,2040,0
20230816,094600,19845035,2040,2040,2040,2040,0
20230816,094500,19845035,2040,2040,2040,2040,2797
20230816,094400,14139155,2040,2040,2040,2040,1535
20230816,094300,11007755,2040,2040,2040,2040,0
20230816,094200,11007755,2040,2050,2050,2040,140
20230816,094100,10722050,2060,2060,2060,2060,0
20230816,094000,10722050,2060,2060,2060,2060,1
20230816,093900,10719990,2060,2060,2060,2060,0
20230816,093800,10719990,2060,2060,2060,2060,1
20230816,093700,10717930,2055,2055,2055,2055,0
20230816,093600,10717930,2055,2045,2065,2045,59
20230816,093500,10596850,2065,2065,2065,2065,0
20230816,093400,10596850,2065,2065,2065,2065,0
20230816,093300,10596850,2065,2065,2065,2065,0
20230816,093200,10596850,2065,2065,2065,2065,0
20230816,093100,10596850,2065,2040,2065,2040,229
20230816,093000,10129665,2040,2045,2050,2040,361
20230816,092900,9392435,2050,2050,2050,2050,189
20230816,092800,9004985,2040,2040,2040,2040,0
20230816,092700,9004985,2040,2040,2040,2040,0
20230816,092600,9004985,2040,2040,2040,2040,0
20230816,092500,9004985,2040,2040,2040,2040,1879
20230816,092400,5171825,2030,2030,2030,2030,0
20230816,092300,5171825,2030,2030,2030,2030,0
20230816,092200,5171825,2030,2040,2040,2030,440
20230816,092100,4275145,2040,2040,2040,2040,0
20230816,092000,4275145,2040,2050,2050,2040,115
20230816,091900,4039925,2060,2060,2060,2060,0
20230816,091800,4039925,2060,2055,2060,2055,10
20230816,091700,4019360,2050,2050,2050,2050,10
20230816,091600,3998860,2050,2050,2050,2050,19
20230816,091500,3959910,2050,2050,2050,2050,0
20230816,091400,3959910,2050,2050,2050,2050,2
20230816,091300,3955810,2050,2050,2050,2050,0
20230816,091200,3955810,2050,2050,2050,2050,22
20230816,091100,3910710,2050,2050,2050,2050,0
20230816,091000,3910710,2050,2050,2050,2050,2
20230816,090900,3906610,2050,2050,2050,2050,2
20230816,090800,3902510,2055,2050,2055,2050,4
20230816,090700,3894305,2050,2055,2055,2050,12
20230816,090600,3869655,2050,2050,2050,2050,78
20230816,090500,3709755,2050,2065,2065,2050,71
20230816,090400,3563170,2065,2065,2065,2065,19
20230816,090300,3523935,2065,2065,2065,2065,4
20230816,090200,3515675,2065,2065,2065,2065,0
20230816,090100,3515675,2065,2075,2075,2065,535
20230816,090000,2406545,2075,2080,2080,2075,1157