KissMeData/071850/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,193100,34121905,2135,2135,2135,2135,6
20230823,193000,34121905,2135,2135,2135,2135,0
20230823,192900,34121905,2135,2135,2135,2135,0
20230823,192800,34121905,2135,2135,2135,2135,0
20230823,192700,34121905,2135,2135,2135,2135,0
20230823,192600,34121905,2135,2135,2135,2135,0
20230823,192500,34121905,2135,2135,2135,2135,0
20230823,192400,34121905,2135,2135,2135,2135,0
20230823,192300,34121905,2135,2135,2135,2135,0
20230823,192200,34121905,2135,2135,2135,2135,0
20230823,192100,34121905,2135,2135,2135,2135,0
20230823,192000,34121905,2135,2135,2135,2135,0
20230823,191900,34121905,2135,2135,2135,2135,0
20230823,191800,34121905,2135,2135,2135,2135,0
20230823,191700,34121905,2135,2135,2135,2135,0
20230823,191600,34121905,2135,2135,2135,2135,0
20230823,191500,34121905,2135,2135,2135,2135,0
20230823,191400,34121905,2135,2135,2135,2135,0
20230823,191300,34121905,2135,2135,2135,2135,0
20230823,191200,34121905,2135,2135,2135,2135,0
20230823,191100,34121905,2135,2135,2135,2135,0
20230823,191000,34121905,2135,2135,2135,2135,0
20230823,190900,34121905,2135,2135,2135,2135,0
20230823,190800,34121905,2135,2135,2135,2135,0
20230823,190700,34121905,2135,2135,2135,2135,0
20230823,190600,34121905,2135,2135,2135,2135,0
20230823,190500,34121905,2135,2135,2135,2135,0
20230823,190400,34121905,2135,2135,2135,2135,0
20230823,190300,34121905,2135,2135,2135,2135,0
20230823,190200,34121905,2135,2135,2135,2135,0
20230823,190100,34121905,2135,2135,2135,2135,6
20230823,190000,34121905,2135,2135,2135,2135,0
20230823,185900,34121905,2135,2135,2135,2135,0
20230823,185800,34121905,2135,2135,2135,2135,0
20230823,185700,34121905,2135,2135,2135,2135,0
20230823,185600,34121905,2135,2135,2135,2135,0
20230823,185500,34121905,2135,2135,2135,2135,0
20230823,185400,34121905,2135,2135,2135,2135,0
20230823,185300,34121905,2135,2135,2135,2135,0
20230823,185200,34121905,2135,2135,2135,2135,0
20230823,185100,34121905,2135,2135,2135,2135,0
20230823,185000,34121905,2135,2135,2135,2135,0
20230823,184900,34121905,2135,2135,2135,2135,0
20230823,184800,34121905,2135,2135,2135,2135,0
20230823,184700,34121905,2135,2135,2135,2135,0
20230823,184600,34121905,2135,2135,2135,2135,0
20230823,184500,34121905,2135,2135,2135,2135,0
20230823,184400,34121905,2135,2135,2135,2135,0
20230823,184300,34121905,2135,2135,2135,2135,0
20230823,184200,34121905,2135,2135,2135,2135,0
20230823,184100,34121905,2135,2135,2135,2135,0
20230823,184000,34121905,2135,2135,2135,2135,0
20230823,183900,34121905,2135,2135,2135,2135,0
20230823,183800,34121905,2135,2135,2135,2135,0
20230823,183700,34121905,2135,2135,2135,2135,0
20230823,183600,34121905,2135,2135,2135,2135,0
20230823,183500,34121905,2135,2135,2135,2135,0
20230823,183400,34121905,2135,2135,2135,2135,0
20230823,183300,34121905,2135,2135,2135,2135,0
20230823,183200,34121905,2135,2135,2135,2135,0
20230823,183100,34121905,2135,2135,2135,2135,6
20230823,183000,34121905,2135,2135,2135,2135,0
20230823,182900,34121905,2135,2135,2135,2135,0
20230823,182800,34121905,2135,2135,2135,2135,0
20230823,182700,34121905,2135,2135,2135,2135,0
20230823,182600,34121905,2135,2135,2135,2135,0
20230823,182500,34121905,2135,2135,2135,2135,0
20230823,182400,34121905,2135,2135,2135,2135,0
20230823,182300,34121905,2135,2135,2135,2135,0
20230823,182200,34121905,2135,2135,2135,2135,0
20230823,182100,34121905,2135,2135,2135,2135,0
20230823,182000,34121905,2135,2135,2135,2135,0
20230823,181900,34121905,2135,2135,2135,2135,0
20230823,181800,34121905,2135,2135,2135,2135,0
20230823,181700,34121905,2135,2135,2135,2135,0
20230823,181600,34121905,2135,2135,2135,2135,0
20230823,181500,34121905,2135,2135,2135,2135,0
20230823,181400,34121905,2135,2135,2135,2135,0
20230823,181300,34121905,2135,2135,2135,2135,0
20230823,181200,34121905,2135,2135,2135,2135,0
20230823,181100,34121905,2135,2135,2135,2135,0
20230823,181000,34121905,2135,2135,2135,2135,0
20230823,180900,34121905,2135,2135,2135,2135,0
20230823,180800,34121905,2135,2135,2135,2135,0
20230823,180700,34121905,2135,2135,2135,2135,0
20230823,180600,34121905,2135,2135,2135,2135,0
20230823,180500,34121905,2135,2135,2135,2135,0
20230823,180400,34121905,2135,2135,2135,2135,0
20230823,180300,34121905,2135,2135,2135,2135,0
20230823,180200,34121905,2135,2135,2135,2135,0
20230823,180100,34121905,2135,2135,2135,2135,6
20230823,180000,34121905,2135,2135,2135,2135,0
20230823,175900,34121905,2135,2135,2135,2135,0
20230823,175800,34121905,2135,2135,2135,2135,0
20230823,175700,34121905,2135,2135,2135,2135,0
20230823,175600,34121905,2135,2135,2135,2135,0
20230823,175500,34121905,2135,2135,2135,2135,0
20230823,175400,34121905,2135,2135,2135,2135,0
20230823,175300,34121905,2135,2135,2135,2135,0
20230823,175200,34121905,2135,2135,2135,2135,0
20230823,175100,34121905,2135,2135,2135,2135,0
20230823,175000,34121905,2135,2135,2135,2135,0
20230823,174900,34121905,2135,2135,2135,2135,0
20230823,174800,34121905,2135,2135,2135,2135,0
20230823,174700,34121905,2135,2135,2135,2135,0
20230823,174600,34121905,2135,2135,2135,2135,0
20230823,174500,34121905,2135,2135,2135,2135,0
20230823,174400,34121905,2135,2135,2135,2135,0
20230823,174300,34121905,2135,2135,2135,2135,0
20230823,174200,34121905,2135,2135,2135,2135,0
20230823,174100,34121905,2135,2135,2135,2135,0
20230823,174000,34121905,2135,2135,2135,2135,0
20230823,173900,34121905,2135,2135,2135,2135,0
20230823,173800,34121905,2135,2135,2135,2135,0
20230823,173700,34121905,2135,2135,2135,2135,0
20230823,173600,34121905,2135,2135,2135,2135,0
20230823,173500,34121905,2135,2135,2135,2135,0
20230823,173400,34121905,2135,2135,2135,2135,0
20230823,173300,34121905,2135,2135,2135,2135,0
20230823,173200,34121905,2135,2135,2135,2135,0
20230823,173100,34121905,2135,2135,2135,2135,6
20230823,173000,34121905,2135,2135,2135,2135,0
20230823,172900,34121905,2135,2135,2135,2135,0
20230823,172800,34121905,2135,2135,2135,2135,0
20230823,172700,34121905,2135,2135,2135,2135,0
20230823,172600,34121905,2135,2135,2135,2135,0
20230823,172500,34121905,2135,2135,2135,2135,0
20230823,172400,34121905,2135,2135,2135,2135,0
20230823,172300,34121905,2135,2135,2135,2135,0
20230823,172200,34121905,2135,2135,2135,2135,0
20230823,172100,34121905,2135,2135,2135,2135,0
20230823,172000,34121905,2135,2135,2135,2135,0
20230823,171900,34121905,2135,2135,2135,2135,0
20230823,171800,34121905,2135,2135,2135,2135,0
20230823,171700,34121905,2135,2135,2135,2135,0
20230823,171600,34121905,2135,2135,2135,2135,0
20230823,171500,34121905,2135,2135,2135,2135,0
20230823,171400,34121905,2135,2135,2135,2135,0
20230823,171300,34121905,2135,2135,2135,2135,0
20230823,171200,34121905,2135,2135,2135,2135,0
20230823,171100,34121905,2135,2135,2135,2135,0
20230823,171000,34121905,2135,2135,2135,2135,0
20230823,170900,34121905,2135,2135,2135,2135,0
20230823,170800,34121905,2135,2135,2135,2135,0
20230823,170700,34121905,2135,2135,2135,2135,0
20230823,170600,34121905,2135,2135,2135,2135,0
20230823,170500,34121905,2135,2135,2135,2135,0
20230823,170400,34121905,2135,2135,2135,2135,0
20230823,170300,34121905,2135,2135,2135,2135,0
20230823,170200,34121905,2135,2135,2135,2135,0
20230823,170100,34121905,2135,2135,2135,2135,6
20230823,170000,34121905,2135,2135,2135,2135,0
20230823,165900,34121905,2135,2135,2135,2135,0
20230823,165800,34121905,2135,2135,2135,2135,0
20230823,165700,34121905,2135,2135,2135,2135,0
20230823,165600,34121905,2135,2135,2135,2135,0
20230823,165500,34121905,2135,2135,2135,2135,0
20230823,165400,34121905,2135,2135,2135,2135,0
20230823,165300,34121905,2135,2135,2135,2135,0
20230823,165200,34121905,2135,2135,2135,2135,0
20230823,165100,34121905,2135,2135,2135,2135,0
20230823,165000,34121905,2135,2135,2135,2135,0
20230823,164900,34121905,2135,2135,2135,2135,0
20230823,164800,34121905,2135,2135,2135,2135,0
20230823,164700,34121905,2135,2135,2135,2135,0
20230823,164600,34121905,2135,2135,2135,2135,0
20230823,164500,34121905,2135,2135,2135,2135,0
20230823,164400,34121905,2135,2135,2135,2135,0
20230823,164300,34121905,2135,2135,2135,2135,0
20230823,164200,34121905,2135,2135,2135,2135,0
20230823,164100,34121905,2135,2135,2135,2135,0
20230823,164000,34121905,2135,2135,2135,2135,0
20230823,163900,34121905,2135,2135,2135,2135,0
20230823,163800,34121905,2135,2135,2135,2135,0
20230823,163700,34121905,2135,2135,2135,2135,0
20230823,163600,34121905,2135,2135,2135,2135,0
20230823,163500,34121905,2135,2135,2135,2135,0
20230823,163400,34121905,2135,2135,2135,2135,0
20230823,163300,34121905,2135,2135,2135,2135,0
20230823,163200,34121905,2135,2135,2135,2135,0
20230823,163100,34121905,2135,2135,2135,2135,6
20230823,163000,34121905,2135,2135,2135,2135,0
20230823,162900,34121905,2135,2135,2135,2135,0
20230823,162800,34121905,2135,2135,2135,2135,0
20230823,162700,34121905,2135,2135,2135,2135,0
20230823,162600,34121905,2135,2135,2135,2135,0
20230823,162500,34121905,2135,2135,2135,2135,0
20230823,162400,34121905,2135,2135,2135,2135,0
20230823,162300,34121905,2135,2135,2135,2135,0
20230823,162200,34121905,2135,2135,2135,2135,0
20230823,162100,34121905,2135,2135,2135,2135,0
20230823,162000,34121905,2135,2135,2135,2135,0
20230823,161900,34121905,2135,2135,2135,2135,0
20230823,161800,34121905,2135,2135,2135,2135,0
20230823,161700,34121905,2135,2135,2135,2135,0
20230823,161600,34121905,2135,2135,2135,2135,0
20230823,161500,34121905,2135,2135,2135,2135,0
20230823,161400,34121905,2135,2135,2135,2135,0
20230823,161300,34121905,2135,2135,2135,2135,0
20230823,161200,34121905,2135,2135,2135,2135,0
20230823,161100,34121905,2135,2135,2135,2135,0
20230823,161000,34121905,2135,2135,2135,2135,0
20230823,160900,34121905,2135,2135,2135,2135,0
20230823,160800,34121905,2135,2135,2135,2135,0
20230823,160700,34121905,2135,2135,2135,2135,0
20230823,160600,34121905,2135,2135,2135,2135,0
20230823,160500,34121905,2135,2135,2135,2135,0
20230823,160400,34121905,2135,2135,2135,2135,0
20230823,160300,34121905,2135,2135,2135,2135,0
20230823,160200,34121905,2135,2135,2135,2135,0
20230823,160100,34121905,2135,2135,2135,2135,6
20230823,160000,34121905,2135,2135,2135,2135,0
20230823,155900,34121905,2135,2135,2135,2135,0
20230823,155800,34121905,2135,2135,2135,2135,0
20230823,155700,34121905,2135,2135,2135,2135,0
20230823,155600,34121905,2135,2135,2135,2135,0
20230823,155500,34121905,2135,2135,2135,2135,0
20230823,155400,34121905,2135,2135,2135,2135,0
20230823,155300,34121905,2135,2135,2135,2135,0
20230823,155200,34121905,2135,2135,2135,2135,0
20230823,155100,34121905,2135,2135,2135,2135,0
20230823,155000,34121905,2135,2135,2135,2135,0
20230823,154900,34121905,2135,2135,2135,2135,0
20230823,154800,34121905,2135,2135,2135,2135,0
20230823,154700,34121905,2135,2135,2135,2135,0
20230823,154600,34121905,2135,2135,2135,2135,0
20230823,154500,34121905,2135,2135,2135,2135,0
20230823,154400,34121905,2135,2135,2135,2135,0
20230823,154300,34121905,2135,2135,2135,2135,0
20230823,154200,34121905,2135,2135,2135,2135,0
20230823,154100,34121905,2135,2135,2135,2135,0
20230823,154000,34121905,2135,2135,2135,2135,0
20230823,153900,34121905,2135,2135,2135,2135,0
20230823,153800,34121905,2135,2135,2135,2135,0
20230823,153700,34121905,2135,2135,2135,2135,0
20230823,153600,34121905,2135,2135,2135,2135,0
20230823,153500,34121905,2135,2135,2135,2135,0
20230823,153400,34121905,2135,2135,2135,2135,0
20230823,153300,34121905,2135,2135,2135,2135,0
20230823,153200,34121905,2135,2135,2135,2135,0
20230823,153100,34121905,2135,2135,2135,2135,6
20230823,153000,34121905,2135,2135,2135,2135,6
20230823,152900,34109095,2115,2115,2115,2115,0
20230823,152800,34109095,2115,2115,2115,2115,0
20230823,152700,34109095,2115,2115,2115,2115,0
20230823,152600,34109095,2115,2115,2115,2115,0
20230823,152500,34109095,2115,2115,2115,2115,0
20230823,152400,34109095,2115,2115,2115,2115,0
20230823,152300,34109095,2115,2115,2115,2115,0
20230823,152200,34109095,2115,2115,2115,2115,0
20230823,152100,34109095,2115,2115,2115,2115,0
20230823,152000,34109095,2115,2115,2115,2115,0
20230823,151900,34109095,2115,2115,2115,2115,0
20230823,151800,34109095,2115,2115,2115,2115,0
20230823,151700,34109095,2115,2115,2115,2115,0
20230823,151600,34109095,2115,2115,2115,2115,0
20230823,151500,34109095,2115,2115,2115,2115,1
20230823,151400,34106980,2110,2110,2110,2110,0
20230823,151300,34106980,2110,2110,2110,2110,0
20230823,151200,34106980,2110,2110,2110,2110,0
20230823,151100,34106980,2110,2110,2110,2110,0
20230823,151000,34106980,2110,2110,2110,2110,0
20230823,150900,34106980,2110,2110,2110,2110,0
20230823,150800,34106980,2110,2110,2110,2110,0
20230823,150700,34106980,2110,2115,2115,2110,100
20230823,150600,33895785,2110,2110,2110,2110,0
20230823,150500,33895785,2110,2110,2110,2110,0
20230823,150400,33895785,2110,2110,2110,2110,0
20230823,150300,33895785,2110,2110,2110,2110,0
20230823,150200,33895785,2110,2115,2115,2110,99
20230823,150100,33686650,2120,2120,2120,2120,0
20230823,150000,33686650,2120,2120,2120,2120,0
20230823,145900,33686650,2120,2120,2120,2120,0
20230823,145800,33686650,2120,2120,2120,2120,0
20230823,145700,33686650,2120,2120,2120,2120,10
20230823,145600,33665450,2110,2110,2110,2110,0
20230823,145500,33665450,2110,2110,2110,2110,0
20230823,145400,33665450,2110,2120,2120,2110,500
20230823,145300,32608285,2130,2130,2130,2130,0
20230823,145200,32608285,2130,2130,2130,2130,0
20230823,145100,32608285,2130,2130,2130,2130,0
20230823,145000,32608285,2130,2130,2130,2130,9
20230823,144900,32589115,2140,2140,2140,2140,0
20230823,144800,32589115,2140,2140,2140,2140,0
20230823,144700,32589115,2140,2140,2140,2140,0
20230823,144600,32589115,2140,2140,2140,2140,0
20230823,144500,32589115,2140,2140,2140,2140,0
20230823,144400,32589115,2140,2140,2140,2140,0
20230823,144300,32589115,2140,2140,2140,2140,0
20230823,144200,32589115,2140,2140,2140,2140,0
20230823,144100,32589115,2140,2140,2140,2140,0
20230823,144000,32589115,2140,2140,2140,2140,0
20230823,143900,32589115,2140,2140,2140,2140,0
20230823,143800,32589115,2140,2140,2140,2140,0
20230823,143700,32589115,2140,2130,2140,2130,500
20230823,143600,31519185,2140,2140,2140,2140,0
20230823,143500,31519185,2140,2140,2140,2140,0
20230823,143400,31519185,2140,2140,2140,2140,0
20230823,143300,31519185,2140,2140,2140,2140,0
20230823,143200,31519185,2140,2140,2140,2140,0
20230823,143100,31519185,2140,2130,2140,2130,950
20230823,143000,29493105,2130,2130,2130,2130,0
20230823,142900,29493105,2130,2130,2130,2130,0
20230823,142800,29493105,2130,2130,2130,2130,39
20230823,142700,29410035,2120,2120,2120,2120,0
20230823,142600,29410035,2120,2120,2120,2120,6
20230823,142500,29397315,2130,2130,2130,2130,0
20230823,142400,29397315,2130,2130,2130,2130,50
20230823,142300,29290815,2130,2125,2130,2125,3000
20230823,142200,22906480,2125,2125,2125,2125,0
20230823,142100,22906480,2125,2125,2125,2125,0
20230823,142000,22906480,2125,2125,2125,2125,0
20230823,141900,22906480,2125,2125,2125,2125,0
20230823,141800,22906480,2125,2125,2125,2125,0
20230823,141700,22906480,2125,2125,2125,2125,0
20230823,141600,22906480,2125,2125,2125,2125,0
20230823,141500,22906480,2125,2125,2125,2125,0
20230823,141400,22906480,2125,2115,2125,2115,126
20230823,141300,22638990,2110,2110,2110,2110,0
20230823,141200,22638990,2110,2110,2110,2110,0
20230823,141100,22638990,2110,2110,2110,2110,0
20230823,141000,22638990,2110,2110,2110,2110,0
20230823,140900,22638990,2110,2110,2110,2110,0
20230823,140800,22638990,2110,2120,2120,2110,2300
20230823,140700,17778290,2130,2130,2130,2130,0
20230823,140600,17778290,2130,2130,2130,2130,0
20230823,140500,17778290,2130,2130,2130,2130,0
20230823,140400,17778290,2130,2130,2130,2130,1
20230823,140300,17776160,2130,2130,2130,2130,0
20230823,140200,17776160,2130,2130,2130,2130,0
20230823,140100,17776160,2130,2130,2130,2130,0
20230823,140000,17776160,2130,2130,2130,2130,0
20230823,135900,17776160,2130,2130,2130,2130,0
20230823,135800,17776160,2130,2125,2130,2125,62
20230823,135700,17644215,2125,2125,2125,2125,0
20230823,135600,17644215,2125,2130,2135,2125,275
20230823,135500,17059240,2135,2135,2135,2130,104
20230823,135400,16837620,2130,2130,2130,2130,101
20230823,135300,16622490,2135,2135,2135,2135,0
20230823,135200,16622490,2135,2135,2135,2135,0
20230823,135100,16622490,2135,2135,2135,2135,0
20230823,135000,16622490,2135,2135,2135,2135,0
20230823,134900,16622490,2135,2135,2135,2135,0
20230823,134800,16622490,2135,2135,2135,2135,0
20230823,134700,16622490,2135,2135,2135,2135,0
20230823,134600,16622490,2135,2135,2135,2135,0
20230823,134500,16622490,2135,2135,2135,2135,0
20230823,134400,16622490,2135,2135,2135,2135,0
20230823,134300,16622490,2135,2135,2135,2135,0
20230823,134200,16622490,2135,2135,2135,2135,0
20230823,134100,16622490,2135,2135,2135,2135,0
20230823,134000,16622490,2135,2135,2135,2135,0
20230823,133900,16622490,2135,2135,2135,2135,0
20230823,133800,16622490,2135,2135,2135,2135,0
20230823,133700,16622490,2135,2135,2135,2135,0
20230823,133600,16622490,2135,2135,2135,2135,0
20230823,133500,16622490,2135,2135,2135,2135,0
20230823,133400,16622490,2135,2135,2135,2135,0
20230823,133300,16622490,2135,2135,2135,2135,0
20230823,133200,16622490,2135,2135,2135,2135,0
20230823,133100,16622490,2135,2135,2135,2135,0
20230823,133000,16622490,2135,2135,2135,2135,50
20230823,132900,16515740,2135,2135,2135,2135,39
20230823,132800,16432475,2125,2125,2125,2125,100
20230823,132700,16219975,2135,2135,2135,2135,0
20230823,132600,16219975,2135,2135,2135,2135,0
20230823,132500,16219975,2135,2135,2135,2135,0
20230823,132400,16219975,2135,2135,2135,2135,0
20230823,132300,16219975,2135,2135,2135,2135,0
20230823,132200,16219975,2135,2135,2135,2135,0
20230823,132100,16219975,2135,2135,2135,2135,500
20230823,132000,15152475,2135,2135,2135,2135,0
20230823,131900,15152475,2135,2135,2135,2135,0
20230823,131800,15152475,2135,2135,2135,2135,0
20230823,131700,15152475,2135,2135,2135,2135,0
20230823,131600,15152475,2135,2135,2135,2135,794
20230823,131500,13457285,2130,2130,2130,2130,206
20230823,131400,13018505,2130,2130,2130,2130,0
20230823,131300,13018505,2130,2130,2130,2130,0
20230823,131200,13018505,2130,2130,2130,2130,0
20230823,131100,13018505,2130,2130,2130,2130,0
20230823,131000,13018505,2130,2130,2130,2130,0
20230823,130900,13018505,2130,2130,2130,2130,0
20230823,130800,13018505,2130,2130,2130,2130,10
20230823,130700,12997205,2125,2125,2125,2125,0
20230823,130600,12997205,2125,2125,2125,2125,0
20230823,130500,12997205,2125,2125,2125,2125,123
20230823,130400,12735830,2130,2130,2130,2130,0
20230823,130300,12735830,2130,2130,2130,2130,0
20230823,130200,12735830,2130,2130,2130,2130,0
20230823,130100,12735830,2130,2130,2130,2130,0
20230823,130000,12735830,2130,2130,2130,2130,0
20230823,125900,12735830,2130,2130,2130,2130,0
20230823,125800,12735830,2130,2130,2130,2130,0
20230823,125700,12735830,2130,2130,2130,2130,0
20230823,125600,12735830,2130,2130,2130,2130,0
20230823,125500,12735830,2130,2130,2130,2130,0
20230823,125400,12735830,2130,2125,2130,2125,420
20230823,125300,11842330,2125,2125,2125,2125,0
20230823,125200,11842330,2125,2125,2125,2125,0
20230823,125100,11842330,2125,2125,2125,2125,0
20230823,125000,11842330,2125,2125,2125,2125,0
20230823,124900,11842330,2125,2125,2125,2125,0
20230823,124800,11842330,2125,2125,2125,2125,0
20230823,124700,11842330,2125,2125,2125,2125,0
20230823,124600,11842330,2125,2125,2125,2125,0
20230823,124500,11842330,2125,2125,2125,2125,0
20230823,124400,11842330,2125,2125,2125,2125,0
20230823,124300,11842330,2125,2125,2125,2125,0
20230823,124200,11842330,2125,2125,2125,2125,0
20230823,124100,11842330,2125,2125,2125,2125,0
20230823,124000,11842330,2125,2125,2125,2125,0
20230823,123900,11842330,2125,2125,2125,2125,0
20230823,123800,11842330,2125,2125,2125,2125,0
20230823,123700,11842330,2125,2125,2125,2125,0
20230823,123600,11842330,2125,2125,2125,2125,19
20230823,123500,11801955,2125,2125,2125,2125,83
20230823,123400,11625580,2125,2125,2125,2125,0
20230823,123300,11625580,2125,2125,2125,2125,0
20230823,123200,11625580,2125,2125,2125,2125,1
20230823,123100,11623455,2120,2120,2120,2120,0
20230823,123000,11623455,2120,2120,2120,2120,0
20230823,122900,11623455,2120,2120,2120,2120,0
20230823,122800,11623455,2120,2120,2120,2120,0
20230823,122700,11623455,2120,2120,2120,2120,0
20230823,122600,11623455,2120,2120,2120,2120,0
20230823,122500,11623455,2120,2120,2120,2120,0
20230823,122400,11623455,2120,2120,2120,2120,0
20230823,122300,11623455,2120,2120,2120,2120,0
20230823,122200,11623455,2120,2120,2120,2120,0
20230823,122100,11623455,2120,2120,2120,2120,0
20230823,122000,11623455,2120,2120,2120,2120,0
20230823,121900,11623455,2120,2120,2120,2120,0
20230823,121800,11623455,2120,2120,2120,2120,0
20230823,121700,11623455,2120,2120,2120,2120,0
20230823,121600,11623455,2120,2120,2120,2120,0
20230823,121500,11623455,2120,2120,2120,2120,0
20230823,121400,11623455,2120,2120,2120,2120,0
20230823,121300,11623455,2120,2120,2120,2120,182
20230823,121200,11237615,2120,2120,2120,2120,0
20230823,121100,11237615,2120,2120,2120,2120,0
20230823,121000,11237615,2120,2120,2120,2120,0
20230823,120900,11237615,2120,2120,2120,2120,0
20230823,120800,11237615,2120,2120,2120,2120,0
20230823,120700,11237615,2120,2120,2120,2120,0
20230823,120600,11237615,2120,2120,2120,2120,0
20230823,120500,11237615,2120,2120,2120,2120,0
20230823,120400,11237615,2120,2120,2120,2120,0
20230823,120300,11237615,2120,2120,2120,2120,0
20230823,120200,11237615,2120,2120,2120,2120,0
20230823,120100,11237615,2120,2120,2120,2120,0
20230823,120000,11237615,2120,2120,2120,2120,300
20230823,115900,10601615,2120,2120,2120,2120,0
20230823,115800,10601615,2120,2120,2120,2120,0
20230823,115700,10601615,2120,2120,2120,2120,0
20230823,115600,10601615,2120,2120,2120,2120,0
20230823,115500,10601615,2120,2120,2120,2120,0
20230823,115400,10601615,2120,2120,2120,2120,0
20230823,115300,10601615,2120,2120,2120,2120,0
20230823,115200,10601615,2120,2120,2120,2120,0
20230823,115100,10601615,2120,2120,2120,2120,0
20230823,115000,10601615,2120,2120,2120,2120,0
20230823,114900,10601615,2120,2120,2120,2120,0
20230823,114800,10601615,2120,2120,2120,2120,0
20230823,114700,10601615,2120,2120,2120,2120,0
20230823,114600,10601615,2120,2120,2120,2120,0
20230823,114500,10601615,2120,2120,2120,2120,0
20230823,114400,10601615,2120,2120,2120,2120,0
20230823,114300,10601615,2120,2120,2120,2120,0
20230823,114200,10601615,2120,2120,2120,2120,0
20230823,114100,10601615,2120,2120,2120,2120,0
20230823,114000,10601615,2120,2120,2120,2120,100
20230823,113900,10389615,2120,2120,2120,2120,0
20230823,113800,10389615,2120,2120,2120,2120,0
20230823,113700,10389615,2120,2120,2120,2120,100
20230823,113600,10177615,2120,2120,2120,2120,0
20230823,113500,10177615,2120,2120,2120,2120,0
20230823,113400,10177615,2120,2120,2120,2120,0
20230823,113300,10177615,2120,2120,2120,2120,0
20230823,113200,10177615,2120,2120,2120,2120,0
20230823,113100,10177615,2120,2120,2120,2120,0
20230823,113000,10177615,2120,2120,2120,2120,0
20230823,112900,10177615,2120,2120,2120,2120,0
20230823,112800,10177615,2120,2120,2120,2120,0
20230823,112700,10177615,2120,2120,2120,2120,50
20230823,112600,10071615,2120,2120,2120,2120,0
20230823,112500,10071615,2120,2120,2120,2120,0
20230823,112400,10071615,2120,2120,2120,2120,4
20230823,112300,10063135,2120,2120,2120,2120,0
20230823,112200,10063135,2120,2120,2120,2120,0
20230823,112100,10063135,2120,2120,2120,2120,0
20230823,112000,10063135,2120,2120,2120,2120,95
20230823,111900,9861735,2120,2120,2120,2120,0
20230823,111800,9861735,2120,2120,2120,2120,0
20230823,111700,9861735,2120,2120,2120,2120,0
20230823,111600,9861735,2120,2120,2120,2120,100
20230823,111500,9649735,2120,2120,2120,2120,0
20230823,111400,9649735,2120,2120,2120,2120,0
20230823,111300,9649735,2120,2120,2120,2120,0
20230823,111200,9649735,2120,2120,2120,2120,0
20230823,111100,9649735,2120,2120,2120,2120,0
20230823,111000,9649735,2120,2120,2120,2120,0
20230823,110900,9649735,2120,2120,2120,2120,0
20230823,110800,9649735,2120,2120,2120,2120,0
20230823,110700,9649735,2120,2120,2120,2120,0
20230823,110600,9649735,2120,2120,2120,2120,0
20230823,110500,9649735,2120,2120,2120,2120,0
20230823,110400,9649735,2120,2120,2120,2120,0
20230823,110300,9649735,2120,2120,2120,2120,0
20230823,110200,9649735,2120,2120,2120,2120,0
20230823,110100,9649735,2120,2120,2120,2120,0
20230823,110000,9649735,2120,2120,2120,2120,0
20230823,105900,9649735,2120,2120,2120,2120,0
20230823,105800,9649735,2120,2120,2120,2120,3
20230823,105700,9643375,2120,2120,2120,2120,7
20230823,105600,9628535,2120,2120,2120,2120,5
20230823,105500,9617935,2120,2120,2120,2120,0
20230823,105400,9617935,2120,2120,2120,2120,0
20230823,105300,9617935,2120,2120,2120,2120,131
20230823,105200,9340215,2125,2125,2125,2125,0
20230823,105100,9340215,2125,2125,2125,2125,0
20230823,105000,9340215,2125,2125,2125,2125,27
20230823,104900,9282840,2130,2130,2130,2130,0
20230823,104800,9282840,2130,2130,2130,2130,10
20230823,104700,9261540,2125,2125,2125,2125,210
20230823,104600,8815290,2120,2120,2120,2120,0
20230823,104500,8815290,2120,2120,2120,2120,0
20230823,104400,8815290,2120,2120,2120,2120,0
20230823,104300,8815290,2120,2120,2120,2120,0
20230823,104200,8815290,2120,2120,2120,2120,0
20230823,104100,8815290,2120,2120,2120,2120,0
20230823,104000,8815290,2120,2120,2120,2120,98
20230823,103900,8607530,2120,2120,2120,2120,0
20230823,103800,8607530,2120,2120,2120,2120,0
20230823,103700,8607530,2120,2120,2120,2120,0
20230823,103600,8607530,2120,2120,2120,2120,0
20230823,103500,8607530,2120,2120,2120,2120,0
20230823,103400,8607530,2120,2120,2120,2120,0
20230823,103300,8607530,2120,2120,2120,2120,0
20230823,103200,8607530,2120,2120,2120,2120,0
20230823,103100,8607530,2120,2120,2120,2120,0
20230823,103000,8607530,2120,2120,2120,2120,0
20230823,102900,8607530,2120,2120,2120,2120,0
20230823,102800,8607530,2120,2120,2120,2120,0
20230823,102700,8607530,2120,2120,2120,2120,0
20230823,102600,8607530,2120,2120,2120,2120,0
20230823,102500,8607530,2120,2120,2120,2120,0
20230823,102400,8607530,2120,2120,2120,2120,0
20230823,102300,8607530,2120,2120,2120,2120,0
20230823,102200,8607530,2120,2120,2120,2120,1
20230823,102100,8605410,2120,2120,2120,2120,0
20230823,102000,8605410,2120,2120,2120,2120,0
20230823,101900,8605410,2120,2120,2120,2120,0
20230823,101800,8605410,2120,2120,2120,2120,0
20230823,101700,8605410,2120,2120,2120,2120,0
20230823,101600,8605410,2120,2120,2120,2120,0
20230823,101500,8605410,2120,2120,2120,2120,0
20230823,101400,8605410,2120,2120,2120,2120,0
20230823,101300,8605410,2120,2120,2120,2120,0
20230823,101200,8605410,2120,2120,2120,2120,0
20230823,101100,8605410,2120,2120,2120,2120,5
20230823,101000,8594810,2120,2120,2120,2120,0
20230823,100900,8594810,2120,2120,2120,2120,0
20230823,100800,8594810,2120,2120,2120,2120,0
20230823,100700,8594810,2120,2120,2120,2120,0
20230823,100600,8594810,2120,2120,2120,2120,0
20230823,100500,8594810,2120,2120,2120,2120,0
20230823,100400,8594810,2120,2120,2120,2120,0
20230823,100300,8594810,2120,2120,2120,2120,0
20230823,100200,8594810,2120,2120,2120,2120,0
20230823,100100,8594810,2120,2120,2120,2120,0
20230823,100000,8594810,2120,2120,2120,2120,0
20230823,095900,8594810,2120,2120,2120,2120,0
20230823,095800,8594810,2120,2120,2120,2120,0
20230823,095700,8594810,2120,2120,2120,2120,0
20230823,095600,8594810,2120,2120,2120,2120,0
20230823,095500,8594810,2120,2120,2120,2120,0
20230823,095400,8594810,2120,2120,2120,2120,0
20230823,095300,8594810,2120,2120,2120,2120,0
20230823,095200,8594810,2120,2120,2120,2120,0
20230823,095100,8594810,2120,2120,2120,2120,0
20230823,095000,8594810,2120,2120,2120,2120,0
20230823,094900,8594810,2120,2120,2120,2120,0
20230823,094800,8594810,2120,2120,2120,2120,0
20230823,094700,8594810,2120,2120,2120,2120,0
20230823,094600,8594810,2120,2120,2120,2120,0
20230823,094500,8594810,2120,2120,2120,2120,200
20230823,094400,8170810,2120,2115,2120,2115,57
20230823,094300,8050105,2125,2110,2130,2110,117
20230823,094200,7802345,2105,2105,2105,2105,100
20230823,094100,7591845,2105,2105,2105,2105,0
20230823,094000,7591845,2105,2105,2105,2105,3
20230823,093900,7585530,2105,2105,2105,2105,0
20230823,093800,7585530,2105,2105,2105,2105,0
20230823,093700,7585530,2105,2105,2105,2105,1
20230823,093600,7583425,2105,2105,2105,2105,100
20230823,093500,7372925,2115,2115,2115,2115,0
20230823,093400,7372925,2115,2115,2115,2115,0
20230823,093300,7372925,2115,2115,2115,2115,0
20230823,093200,7372925,2115,2115,2115,2115,0
20230823,093100,7372925,2115,2115,2115,2115,0
20230823,093000,7372925,2115,2115,2115,2115,0
20230823,092900,7372925,2115,2115,2115,2115,0
20230823,092800,7372925,2115,2115,2115,2115,0
20230823,092700,7372925,2115,2115,2115,2115,0
20230823,092600,7372925,2115,2115,2115,2115,0
20230823,092500,7372925,2115,2115,2115,2115,0
20230823,092400,7372925,2115,2115,2115,2115,0
20230823,092300,7372925,2115,2115,2115,2115,0
20230823,092200,7372925,2115,2115,2115,2115,0
20230823,092100,7372925,2115,2115,2115,2115,0
20230823,092000,7372925,2115,2115,2115,2115,1
20230823,091900,7370810,2120,2120,2120,2120,0
20230823,091800,7370810,2120,2120,2120,2120,0
20230823,091700,7370810,2120,2120,2120,2120,0
20230823,091600,7370810,2120,2105,2120,2105,1000
20230823,091500,5252755,2110,2110,2110,2110,0
20230823,091400,5252755,2110,2110,2110,2110,0
20230823,091300,5252755,2110,2110,2110,2110,0
20230823,091200,5252755,2110,2110,2110,2110,0
20230823,091100,5252755,2110,2110,2110,2110,0
20230823,091000,5252755,2110,2110,2110,2110,0
20230823,090900,5252755,2110,2110,2110,2110,242
20230823,090800,4742135,2110,2110,2110,2110,58
20230823,090700,4619755,2080,2080,2080,2080,0
20230823,090600,4619755,2080,2080,2080,2080,0
20230823,090500,4619755,2080,2080,2080,2080,0
20230823,090400,4619755,2080,2080,2080,2080,0
20230823,090300,4619755,2080,2080,2080,2080,0
20230823,090200,4619755,2080,2095,2095,2080,1000
20230823,090100,2535520,2120,2120,2120,2120,59
20230823,090000,2410440,2120,2120,2120,2120,1137