KissMeData/088910/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,194400,563780150,2880,2880,2880,2880,3118
20230814,194300,563780150,2880,2880,2880,2880,0
20230814,194200,563780150,2880,2880,2880,2880,0
20230814,194100,563780150,2880,2880,2880,2880,0
20230814,194000,563780150,2880,2880,2880,2880,0
20230814,193900,563780150,2880,2880,2880,2880,0
20230814,193800,563780150,2880,2880,2880,2880,0
20230814,193700,563780150,2880,2880,2880,2880,0
20230814,193600,563780150,2880,2880,2880,2880,0
20230814,193500,563780150,2880,2880,2880,2880,0
20230814,193400,563780150,2880,2880,2880,2880,0
20230814,193300,563780150,2880,2880,2880,2880,0
20230814,193200,563780150,2880,2880,2880,2880,0
20230814,193100,563780150,2880,2880,2880,2880,0
20230814,193000,563780150,2880,2880,2880,2880,0
20230814,192900,563780150,2880,2880,2880,2880,0
20230814,192800,563780150,2880,2880,2880,2880,0
20230814,192700,563780150,2880,2880,2880,2880,0
20230814,192600,563780150,2880,2880,2880,2880,0
20230814,192500,563780150,2880,2880,2880,2880,0
20230814,192400,563780150,2880,2880,2880,2880,0
20230814,192300,563780150,2880,2880,2880,2880,0
20230814,192200,563780150,2880,2880,2880,2880,0
20230814,192100,563780150,2880,2880,2880,2880,0
20230814,192000,563780150,2880,2880,2880,2880,0
20230814,191900,563780150,2880,2880,2880,2880,0
20230814,191800,563780150,2880,2880,2880,2880,0
20230814,191700,563780150,2880,2880,2880,2880,0
20230814,191600,563780150,2880,2880,2880,2880,0
20230814,191500,563780150,2880,2880,2880,2880,0
20230814,191400,563780150,2880,2880,2880,2880,3118
20230814,191300,563780150,2880,2880,2880,2880,0
20230814,191200,563780150,2880,2880,2880,2880,0
20230814,191100,563780150,2880,2880,2880,2880,0
20230814,191000,563780150,2880,2880,2880,2880,0
20230814,190900,563780150,2880,2880,2880,2880,0
20230814,190800,563780150,2880,2880,2880,2880,0
20230814,190700,563780150,2880,2880,2880,2880,0
20230814,190600,563780150,2880,2880,2880,2880,0
20230814,190500,563780150,2880,2880,2880,2880,0
20230814,190400,563780150,2880,2880,2880,2880,0
20230814,190300,563780150,2880,2880,2880,2880,0
20230814,190200,563780150,2880,2880,2880,2880,0
20230814,190100,563780150,2880,2880,2880,2880,0
20230814,190000,563780150,2880,2880,2880,2880,0
20230814,185900,563780150,2880,2880,2880,2880,0
20230814,185800,563780150,2880,2880,2880,2880,0
20230814,185700,563780150,2880,2880,2880,2880,0
20230814,185600,563780150,2880,2880,2880,2880,0
20230814,185500,563780150,2880,2880,2880,2880,0
20230814,185400,563780150,2880,2880,2880,2880,0
20230814,185300,563780150,2880,2880,2880,2880,0
20230814,185200,563780150,2880,2880,2880,2880,0
20230814,185100,563780150,2880,2880,2880,2880,0
20230814,185000,563780150,2880,2880,2880,2880,0
20230814,184900,563780150,2880,2880,2880,2880,0
20230814,184800,563780150,2880,2880,2880,2880,0
20230814,184700,563780150,2880,2880,2880,2880,0
20230814,184600,563780150,2880,2880,2880,2880,0
20230814,184500,563780150,2880,2880,2880,2880,0
20230814,184400,563780150,2880,2880,2880,2880,3118
20230814,184300,563780150,2880,2880,2880,2880,0
20230814,184200,563780150,2880,2880,2880,2880,0
20230814,184100,563780150,2880,2880,2880,2880,0
20230814,184000,563780150,2880,2880,2880,2880,0
20230814,183900,563780150,2880,2880,2880,2880,0
20230814,183800,563780150,2880,2880,2880,2880,0
20230814,183700,563780150,2880,2880,2880,2880,0
20230814,183600,563780150,2880,2880,2880,2880,0
20230814,183500,563780150,2880,2880,2880,2880,0
20230814,183400,563780150,2880,2880,2880,2880,0
20230814,183300,563780150,2880,2880,2880,2880,0
20230814,183200,563780150,2880,2880,2880,2880,0
20230814,183100,563780150,2880,2880,2880,2880,0
20230814,183000,563780150,2880,2880,2880,2880,0
20230814,182900,563780150,2880,2880,2880,2880,0
20230814,182800,563780150,2880,2880,2880,2880,0
20230814,182700,563780150,2880,2880,2880,2880,0
20230814,182600,563780150,2880,2880,2880,2880,0
20230814,182500,563780150,2880,2880,2880,2880,0
20230814,182400,563780150,2880,2880,2880,2880,0
20230814,182300,563780150,2880,2880,2880,2880,0
20230814,182200,563780150,2880,2880,2880,2880,0
20230814,182100,563780150,2880,2880,2880,2880,0
20230814,182000,563780150,2880,2880,2880,2880,0
20230814,181900,563780150,2880,2880,2880,2880,0
20230814,181800,563780150,2880,2880,2880,2880,0
20230814,181700,563780150,2880,2880,2880,2880,0
20230814,181600,563780150,2880,2880,2880,2880,0
20230814,181500,563780150,2880,2880,2880,2880,0
20230814,181400,563780150,2880,2880,2880,2880,3118
20230814,181300,563780150,2880,2880,2880,2880,0
20230814,181200,563780150,2880,2880,2880,2880,0
20230814,181100,563780150,2880,2880,2880,2880,0
20230814,181000,563780150,2880,2880,2880,2880,0
20230814,180900,563780150,2880,2880,2880,2880,0
20230814,180800,563780150,2880,2880,2880,2880,0
20230814,180700,563780150,2880,2880,2880,2880,0
20230814,180600,563780150,2880,2880,2880,2880,0
20230814,180500,563780150,2880,2880,2880,2880,0
20230814,180400,563780150,2880,2880,2880,2880,0
20230814,180300,563780150,2880,2880,2880,2880,0
20230814,180200,563780150,2880,2880,2880,2880,0
20230814,180100,563780150,2880,2880,2880,2880,0
20230814,180000,563780150,2880,2880,2880,2880,0
20230814,175900,563780150,2880,2880,2880,2880,0
20230814,175800,563780150,2880,2880,2880,2880,0
20230814,175700,563780150,2880,2880,2880,2880,0
20230814,175600,563780150,2880,2880,2880,2880,0
20230814,175500,563780150,2880,2880,2880,2880,0
20230814,175400,563780150,2880,2880,2880,2880,0
20230814,175300,563780150,2880,2880,2880,2880,0
20230814,175200,563780150,2880,2880,2880,2880,0
20230814,175100,563780150,2880,2880,2880,2880,0
20230814,175000,563780150,2880,2880,2880,2880,0
20230814,174900,563780150,2880,2880,2880,2880,0
20230814,174800,563780150,2880,2880,2880,2880,0
20230814,174700,563780150,2880,2880,2880,2880,0
20230814,174600,563780150,2880,2880,2880,2880,0
20230814,174500,563780150,2880,2880,2880,2880,0
20230814,174400,563780150,2880,2880,2880,2880,3118
20230814,174300,563780150,2880,2880,2880,2880,0
20230814,174200,563780150,2880,2880,2880,2880,0
20230814,174100,563780150,2880,2880,2880,2880,0
20230814,174000,563780150,2880,2880,2880,2880,0
20230814,173900,563780150,2880,2880,2880,2880,0
20230814,173800,563780150,2880,2880,2880,2880,0
20230814,173700,563780150,2880,2880,2880,2880,0
20230814,173600,563780150,2880,2880,2880,2880,0
20230814,173500,563780150,2880,2880,2880,2880,0
20230814,173400,563780150,2880,2880,2880,2880,0
20230814,173300,563780150,2880,2880,2880,2880,0
20230814,173200,563780150,2880,2880,2880,2880,0
20230814,173100,563780150,2880,2880,2880,2880,0
20230814,173000,563780150,2880,2880,2880,2880,0
20230814,172900,563780150,2880,2880,2880,2880,0
20230814,172800,563780150,2880,2880,2880,2880,0
20230814,172700,563780150,2880,2880,2880,2880,0
20230814,172600,563780150,2880,2880,2880,2880,0
20230814,172500,563780150,2880,2880,2880,2880,0
20230814,172400,563780150,2880,2880,2880,2880,0
20230814,172300,563780150,2880,2880,2880,2880,0
20230814,172200,563780150,2880,2880,2880,2880,0
20230814,172100,563780150,2880,2880,2880,2880,0
20230814,172000,563780150,2880,2880,2880,2880,0
20230814,171900,563780150,2880,2880,2880,2880,0
20230814,171800,563780150,2880,2880,2880,2880,0
20230814,171700,563780150,2880,2880,2880,2880,0
20230814,171600,563780150,2880,2880,2880,2880,0
20230814,171500,563780150,2880,2880,2880,2880,0
20230814,171400,563780150,2880,2880,2880,2880,3118
20230814,171300,563780150,2880,2880,2880,2880,0
20230814,171200,563780150,2880,2880,2880,2880,0
20230814,171100,563780150,2880,2880,2880,2880,0
20230814,171000,563780150,2880,2880,2880,2880,0
20230814,170900,563780150,2880,2880,2880,2880,0
20230814,170800,563780150,2880,2880,2880,2880,0
20230814,170700,563780150,2880,2880,2880,2880,0
20230814,170600,563780150,2880,2880,2880,2880,0
20230814,170500,563780150,2880,2880,2880,2880,0
20230814,170400,563780150,2880,2880,2880,2880,0
20230814,170300,563780150,2880,2880,2880,2880,0
20230814,170200,563780150,2880,2880,2880,2880,0
20230814,170100,563780150,2880,2880,2880,2880,0
20230814,170000,563780150,2880,2880,2880,2880,0
20230814,165900,563780150,2880,2880,2880,2880,0
20230814,165800,563780150,2880,2880,2880,2880,0
20230814,165700,563780150,2880,2880,2880,2880,0
20230814,165600,563780150,2880,2880,2880,2880,0
20230814,165500,563780150,2880,2880,2880,2880,0
20230814,165400,563780150,2880,2880,2880,2880,0
20230814,165300,563780150,2880,2880,2880,2880,0
20230814,165200,563780150,2880,2880,2880,2880,0
20230814,165100,563780150,2880,2880,2880,2880,0
20230814,165000,563780150,2880,2880,2880,2880,0
20230814,164900,563780150,2880,2880,2880,2880,0
20230814,164800,563780150,2880,2880,2880,2880,0
20230814,164700,563780150,2880,2880,2880,2880,0
20230814,164600,563780150,2880,2880,2880,2880,0
20230814,164500,563780150,2880,2880,2880,2880,0
20230814,164400,563780150,2880,2880,2880,2880,3118
20230814,164300,563780150,2880,2880,2880,2880,0
20230814,164200,563780150,2880,2880,2880,2880,0
20230814,164100,563780150,2880,2880,2880,2880,0
20230814,164000,563780150,2880,2880,2880,2880,0
20230814,163900,563780150,2880,2880,2880,2880,0
20230814,163800,563780150,2880,2880,2880,2880,0
20230814,163700,563780150,2880,2880,2880,2880,0
20230814,163600,563780150,2880,2880,2880,2880,0
20230814,163500,563780150,2880,2880,2880,2880,0
20230814,163400,563780150,2880,2880,2880,2880,0
20230814,163300,563780150,2880,2880,2880,2880,0
20230814,163200,563780150,2880,2880,2880,2880,0
20230814,163100,563780150,2880,2880,2880,2880,0
20230814,163000,563780150,2880,2880,2880,2880,0
20230814,162900,563780150,2880,2880,2880,2880,0
20230814,162800,563780150,2880,2880,2880,2880,0
20230814,162700,563780150,2880,2880,2880,2880,0
20230814,162600,563780150,2880,2880,2880,2880,0
20230814,162500,563780150,2880,2880,2880,2880,0
20230814,162400,563780150,2880,2880,2880,2880,0
20230814,162300,563780150,2880,2880,2880,2880,0
20230814,162200,563780150,2880,2880,2880,2880,0
20230814,162100,563780150,2880,2880,2880,2880,0
20230814,162000,563780150,2880,2880,2880,2880,0
20230814,161900,563780150,2880,2880,2880,2880,0
20230814,161800,563780150,2880,2880,2880,2880,0
20230814,161700,563780150,2880,2880,2880,2880,0
20230814,161600,563780150,2880,2880,2880,2880,0
20230814,161500,563780150,2880,2880,2880,2880,0
20230814,161400,563780150,2880,2880,2880,2880,3118
20230814,161300,563780150,2880,2880,2880,2880,0
20230814,161200,563780150,2880,2880,2880,2880,0
20230814,161100,563780150,2880,2880,2880,2880,0
20230814,161000,563780150,2880,2880,2880,2880,0
20230814,160900,563780150,2880,2880,2880,2880,0
20230814,160800,563780150,2880,2880,2880,2880,0
20230814,160700,563780150,2880,2880,2880,2880,0
20230814,160600,563780150,2880,2880,2880,2880,0
20230814,160500,563780150,2880,2880,2880,2880,0
20230814,160400,563780150,2880,2880,2880,2880,0
20230814,160300,563780150,2880,2880,2880,2880,0
20230814,160200,563780150,2880,2880,2880,2880,0
20230814,160100,563780150,2880,2880,2880,2880,0
20230814,160000,563780150,2880,2880,2880,2880,0
20230814,155900,563780150,2880,2880,2880,2880,0
20230814,155800,563780150,2880,2880,2880,2880,0
20230814,155700,563780150,2880,2880,2880,2880,0
20230814,155600,563780150,2880,2880,2880,2880,0
20230814,155500,563780150,2880,2880,2880,2880,0
20230814,155400,563780150,2880,2880,2880,2880,0
20230814,155300,563780150,2880,2880,2880,2880,0
20230814,155200,563780150,2880,2880,2880,2880,0
20230814,155100,563780150,2880,2880,2880,2880,0
20230814,155000,563780150,2880,2880,2880,2880,0
20230814,154900,563780150,2880,2880,2880,2880,0
20230814,154800,563780150,2880,2880,2880,2880,0
20230814,154700,563780150,2880,2880,2880,2880,0
20230814,154600,563780150,2880,2880,2880,2880,0
20230814,154500,563780150,2880,2880,2880,2880,0
20230814,154400,563780150,2880,2880,2880,2880,3118
20230814,154300,563780150,2880,2880,2880,2880,0
20230814,154200,563780150,2880,2880,2880,2880,0
20230814,154100,563780150,2880,2880,2880,2880,0
20230814,154000,563780150,2880,2880,2880,2880,0
20230814,153900,563780150,2880,2880,2880,2880,0
20230814,153800,563780150,2880,2880,2880,2880,0
20230814,153700,563780150,2880,2880,2880,2880,0
20230814,153600,563780150,2880,2880,2880,2880,0
20230814,153500,563780150,2880,2880,2880,2880,0
20230814,153400,563780150,2880,2880,2880,2880,0
20230814,153300,563780150,2880,2880,2880,2880,0
20230814,153200,563780150,2880,2880,2880,2880,0
20230814,153100,563780150,2880,2880,2880,2880,0
20230814,153000,563780150,2880,2880,2880,2880,3118
20230814,152900,554800310,2905,2905,2905,2905,0
20230814,152800,554800310,2905,2905,2905,2905,0
20230814,152700,554800310,2905,2905,2905,2905,0
20230814,152600,554800310,2905,2905,2905,2905,0
20230814,152500,554800310,2905,2905,2905,2905,0
20230814,152400,554800310,2905,2905,2905,2905,0
20230814,152300,554800310,2905,2905,2905,2905,0
20230814,152200,554800310,2905,2905,2905,2905,0
20230814,152100,554800310,2905,2905,2905,2905,0
20230814,152000,554800310,2905,2905,2905,2905,0
20230814,151900,554800310,2905,2905,2905,2905,0
20230814,151800,554800310,2905,2905,2905,2905,0
20230814,151700,554800310,2905,2890,2905,2890,3801
20230814,151600,543785435,2880,2880,2880,2880,20
20230814,151500,543727835,2880,2885,2885,2880,1203
20230814,151400,540261535,2890,2885,2890,2885,351
20230814,151300,539248880,2890,2890,2890,2890,65
20230814,151200,539061030,2895,2895,2895,2895,0
20230814,151100,539061030,2895,2890,2895,2890,885
20230814,151000,536503375,2900,2900,2900,2900,0
20230814,150900,536503375,2900,2900,2900,2900,0
20230814,150800,536503375,2900,2890,2900,2890,70
20230814,150700,536301065,2890,2890,2890,2890,1000
20230814,150600,533411065,2890,2895,2910,2890,4838
20230814,150500,519372370,2900,2895,2900,2895,2582
20230814,150400,511891095,2895,2880,2895,2880,10386
20230814,150300,481944005,2880,2880,2880,2880,526
20230814,150200,480429125,2880,2875,2880,2875,4978
20230814,150100,466117370,2870,2870,2870,2870,50
20230814,150000,465973870,2875,2875,2875,2875,0
20230814,145900,465973870,2875,2875,2875,2875,0
20230814,145800,465973870,2875,2870,2875,2870,51
20230814,145700,465827495,2870,2870,2870,2870,50
20230814,145600,465683995,2870,2870,2870,2870,162
20230814,145500,465219055,2870,2870,2870,2870,0
20230814,145400,465219055,2870,2870,2870,2870,7919
20230814,145300,442491525,2860,2860,2860,2860,0
20230814,145200,442491525,2860,2860,2860,2860,0
20230814,145100,442491525,2860,2860,2860,2860,0
20230814,145000,442491525,2860,2860,2860,2860,0
20230814,144900,442491525,2860,2860,2860,2860,0
20230814,144800,442491525,2860,2870,2870,2860,1314
20230814,144700,438722910,2875,2875,2875,2875,0
20230814,144600,438722910,2875,2875,2875,2875,0
20230814,144500,438722910,2875,2875,2875,2875,0
20230814,144400,438722910,2875,2875,2875,2875,1
20230814,144300,438720035,2870,2880,2880,2870,2300
20230814,144200,432107255,2885,2885,2885,2885,16
20230814,144100,432061095,2885,2885,2885,2885,228
20230814,144000,431403315,2885,2890,2890,2885,98
20230814,143900,431120545,2890,2890,2890,2890,1800
20230814,143800,425918545,2890,2885,2890,2885,1519
20230814,143700,421529540,2885,2895,2900,2885,5467
20230814,143600,405703205,2895,2890,2895,2890,2727
20230814,143500,397817525,2890,2905,2905,2890,2867
20230814,143400,389516950,2900,2900,2910,2900,1853
20230814,143300,384133750,2920,2925,2925,2905,1703
20230814,143200,379167865,2925,2875,2935,2875,31247
20230814,143100,288513095,2875,2875,2875,2875,0
20230814,143000,288513095,2875,2875,2875,2875,0
20230814,142900,288513095,2875,2875,2875,2875,0
20230814,142800,288513095,2875,2875,2875,2875,0
20230814,142700,288513095,2875,2875,2875,2875,0
20230814,142600,288513095,2875,2875,2875,2875,0
20230814,142500,288513095,2875,2870,2875,2870,2001
20230814,142400,282770220,2870,2870,2870,2870,0
20230814,142300,282770220,2870,2870,2870,2870,0
20230814,142200,282770220,2870,2870,2870,2870,0
20230814,142100,282770220,2870,2870,2870,2870,0
20230814,142000,282770220,2870,2870,2870,2870,154
20230814,141900,282328240,2870,2870,2870,2870,0
20230814,141800,282328240,2870,2870,2870,2870,0
20230814,141700,282328240,2870,2870,2870,2870,0
20230814,141600,282328240,2870,2870,2870,2870,500
20230814,141500,280893240,2870,2870,2870,2870,50
20230814,141400,280749740,2870,2870,2870,2870,10
20230814,141300,280721040,2875,2875,2875,2875,0
20230814,141200,280721040,2875,2875,2875,2875,0
20230814,141100,280721040,2875,2875,2875,2875,0
20230814,141000,280721040,2875,2875,2875,2875,0
20230814,140900,280721040,2875,2875,2875,2875,0
20230814,140800,280721040,2875,2875,2875,2875,40
20230814,140700,280606040,2875,2875,2875,2875,0
20230814,140600,280606040,2875,2875,2875,2875,2
20230814,140500,280600290,2870,2870,2870,2870,0
20230814,140400,280600290,2870,2870,2870,2870,0
20230814,140300,280600290,2870,2870,2870,2870,0
20230814,140200,280600290,2870,2870,2870,2870,0
20230814,140100,280600290,2870,2870,2870,2870,0
20230814,140000,280600290,2870,2870,2870,2870,0
20230814,135900,280600290,2870,2870,2870,2870,0
20230814,135800,280600290,2870,2870,2870,2870,2
20230814,135700,280594550,2870,2870,2870,2870,0
20230814,135600,280594550,2870,2870,2870,2870,550
20230814,135500,279016050,2870,2870,2870,2870,0
20230814,135400,279016050,2870,2870,2870,2870,0
20230814,135300,279016050,2870,2870,2870,2870,0
20230814,135200,279016050,2870,2870,2870,2870,0
20230814,135100,279016050,2870,2870,2870,2870,0
20230814,135000,279016050,2870,2870,2870,2870,500
20230814,134900,277581050,2870,2870,2870,2870,114
20230814,134800,277253870,2870,2870,2870,2870,0
20230814,134700,277253870,2870,2870,2870,2870,0
20230814,134600,277253870,2870,2870,2870,2870,0
20230814,134500,277253870,2870,2870,2870,2870,0
20230814,134400,277253870,2870,2870,2870,2870,100
20230814,134300,276966870,2870,2870,2870,2870,1716
20230814,134200,272041950,2870,2870,2870,2870,0
20230814,134100,272041950,2870,2870,2870,2870,0
20230814,134000,272041950,2870,2870,2870,2870,0
20230814,133900,272041950,2870,2870,2870,2870,1
20230814,133800,272039080,2870,2870,2870,2870,0
20230814,133700,272039080,2870,2870,2870,2870,549
20230814,133600,270463450,2865,2865,2865,2865,0
20230814,133500,270463450,2865,2865,2865,2865,0
20230814,133400,270463450,2865,2865,2865,2865,1
20230814,133300,270460585,2870,2870,2870,2870,0
20230814,133200,270460585,2870,2870,2870,2870,500
20230814,133100,269025585,2870,2865,2870,2865,2
20230814,133000,269019850,2865,2865,2865,2865,0
20230814,132900,269019850,2865,2865,2865,2865,100
20230814,132800,268733350,2870,2870,2870,2870,18
20230814,132700,268681690,2870,2870,2870,2870,0
20230814,132600,268681690,2870,2870,2870,2870,0
20230814,132500,268681690,2870,2870,2870,2870,0
20230814,132400,268681690,2870,2870,2870,2870,0
20230814,132300,268681690,2870,2870,2870,2870,0
20230814,132200,268681690,2870,2870,2870,2870,0
20230814,132100,268681690,2870,2870,2870,2870,4
20230814,132000,268670210,2865,2865,2865,2865,0
20230814,131900,268670210,2865,2865,2865,2865,0
20230814,131800,268670210,2865,2865,2865,2865,0
20230814,131700,268670210,2865,2865,2865,2865,0
20230814,131600,268670210,2865,2865,2865,2865,0
20230814,131500,268670210,2865,2865,2865,2865,0
20230814,131400,268670210,2865,2865,2865,2865,1
20230814,131300,268667345,2865,2865,2865,2865,251
20230814,131200,267948230,2865,2865,2865,2865,0
20230814,131100,267948230,2865,2865,2865,2865,25
20230814,131000,267876605,2865,2865,2865,2865,0
20230814,130900,267876605,2865,2870,2870,2865,30
20230814,130800,267790510,2860,2860,2860,2860,5
20230814,130700,267776210,2870,2870,2870,2870,0
20230814,130600,267776210,2870,2870,2870,2870,0
20230814,130500,267776210,2870,2870,2870,2870,0
20230814,130400,267776210,2870,2870,2870,2870,0
20230814,130300,267776210,2870,2860,2870,2860,11522
20230814,130200,234758720,2860,2860,2860,2860,1733
20230814,130100,229802340,2855,2855,2855,2855,0
20230814,130000,229802340,2855,2855,2855,2855,0
20230814,125900,229802340,2855,2855,2855,2855,0
20230814,125800,229802340,2855,2855,2855,2855,2000
20230814,125700,224092340,2860,2860,2860,2860,0
20230814,125600,224092340,2860,2860,2860,2860,0
20230814,125500,224092340,2860,2860,2860,2860,0
20230814,125400,224092340,2860,2860,2860,2860,0
20230814,125300,224092340,2860,2860,2860,2860,0
20230814,125200,224092340,2860,2860,2860,2860,0
20230814,125100,224092340,2860,2860,2860,2860,0
20230814,125000,224092340,2860,2860,2860,2860,1
20230814,124900,224089480,2860,2860,2860,2860,356
20230814,124800,223071320,2860,2860,2860,2860,0
20230814,124700,223071320,2860,2860,2860,2860,1
20230814,124600,223068460,2855,2855,2855,2855,3000
20230814,124500,214503460,2855,2855,2855,2855,0
20230814,124400,214503460,2855,2855,2855,2855,0
20230814,124300,214503460,2855,2855,2855,2855,0
20230814,124200,214503460,2855,2855,2855,2855,30
20230814,124100,214417810,2855,2855,2855,2855,200
20230814,124000,213846810,2855,2855,2855,2855,0
20230814,123900,213846810,2855,2855,2855,2855,0
20230814,123800,213846810,2855,2855,2855,2855,0
20230814,123700,213846810,2855,2855,2855,2855,527
20230814,123600,212342225,2855,2855,2855,2855,2324
20230814,123500,205707205,2855,2855,2855,2855,0
20230814,123400,205707205,2855,2855,2855,2855,0
20230814,123300,205707205,2855,2855,2855,2855,0
20230814,123200,205707205,2855,2855,2855,2855,941
20230814,123100,203020650,2855,2855,2855,2855,0
20230814,123000,203020650,2855,2855,2855,2855,0
20230814,122900,203020650,2855,2855,2855,2855,0
20230814,122800,203020650,2855,2855,2855,2855,0
20230814,122700,203020650,2855,2855,2855,2855,0
20230814,122600,203020650,2855,2855,2855,2855,0
20230814,122500,203020650,2855,2855,2855,2855,0
20230814,122400,203020650,2855,2855,2855,2855,0
20230814,122300,203020650,2855,2855,2855,2855,0
20230814,122200,203020650,2855,2855,2855,2855,0
20230814,122100,203020650,2855,2855,2855,2855,0
20230814,122000,203020650,2855,2855,2855,2855,0
20230814,121900,203020650,2855,2855,2855,2855,0
20230814,121800,203020650,2855,2855,2855,2855,0
20230814,121700,203020650,2855,2850,2855,2850,3001
20230814,121600,194457925,2845,2845,2845,2845,0
20230814,121500,194457925,2845,2845,2845,2845,485
20230814,121400,193078100,2840,2840,2840,2840,0
20230814,121300,193078100,2840,2840,2840,2840,9
20230814,121200,193052540,2840,2840,2840,2840,38
20230814,121100,192944620,2840,2840,2840,2840,0
20230814,121000,192944620,2840,2840,2840,2840,479
20230814,120900,191584260,2845,2845,2845,2845,0
20230814,120800,191584260,2845,2845,2845,2845,12
20230814,120700,191550120,2845,2845,2845,2845,0
20230814,120600,191550120,2845,2845,2845,2845,0
20230814,120500,191550120,2845,2845,2845,2845,0
20230814,120400,191550120,2845,2845,2845,2845,621
20230814,120300,189783375,2845,2845,2845,2845,451
20230814,120200,188500280,2850,2850,2850,2850,3
20230814,120100,188491730,2845,2845,2845,2845,0
20230814,120000,188491730,2845,2845,2845,2845,0
20230814,115900,188491730,2845,2845,2845,2845,0
20230814,115800,188491730,2845,2845,2845,2845,0
20230814,115700,188491730,2845,2845,2845,2845,0
20230814,115600,188491730,2845,2845,2845,2845,0
20230814,115500,188491730,2845,2845,2845,2845,0
20230814,115400,188491730,2845,2845,2845,2845,0
20230814,115300,188491730,2845,2845,2845,2845,0
20230814,115200,188491730,2845,2845,2845,2845,0
20230814,115100,188491730,2845,2845,2845,2845,0
20230814,115000,188491730,2845,2845,2845,2845,0
20230814,114900,188491730,2845,2845,2845,2845,0
20230814,114800,188491730,2845,2845,2845,2845,100
20230814,114700,188207230,2850,2850,2850,2850,1
20230814,114600,188204380,2845,2845,2845,2845,122
20230814,114500,187857290,2840,2840,2840,2840,141
20230814,114400,187456850,2835,2835,2835,2835,0
20230814,114300,187456850,2835,2835,2835,2835,0
20230814,114200,187456850,2835,2835,2835,2835,0
20230814,114100,187456850,2835,2840,2840,2835,600
20230814,114000,185754865,2835,2835,2835,2835,200
20230814,113900,185187865,2830,2835,2835,2830,1000
20230814,113800,182354005,2850,2850,2850,2850,0
20230814,113700,182354005,2850,2850,2850,2850,0
20230814,113600,182354005,2850,2850,2850,2850,0
20230814,113500,182354005,2850,2850,2850,2850,0
20230814,113400,182354005,2850,2850,2850,2850,0
20230814,113300,182354005,2850,2850,2850,2850,1
20230814,113200,182351155,2835,2835,2835,2835,0
20230814,113100,182351155,2835,2835,2835,2835,0
20230814,113000,182351155,2835,2835,2835,2835,0
20230814,112900,182351155,2835,2835,2835,2835,0
20230814,112800,182351155,2835,2845,2845,2835,416
20230814,112700,181171070,2855,2855,2855,2855,0
20230814,112600,181171070,2855,2855,2855,2855,0
20230814,112500,181171070,2855,2855,2855,2855,0
20230814,112400,181171070,2855,2855,2855,2855,0
20230814,112300,181171070,2855,2855,2855,2855,141
20230814,112200,180768515,2860,2860,2860,2860,0
20230814,112100,180768515,2860,2850,2860,2850,1101
20230814,112000,177624125,2840,2840,2840,2840,0
20230814,111900,177624125,2840,2840,2840,2840,0
20230814,111800,177624125,2840,2840,2840,2840,0
20230814,111700,177624125,2840,2840,2840,2840,0
20230814,111600,177624125,2840,2840,2840,2840,0
20230814,111500,177624125,2840,2840,2840,2840,0
20230814,111400,177624125,2840,2840,2840,2840,7
20230814,111300,177604245,2850,2850,2850,2850,0
20230814,111200,177604245,2850,2850,2850,2850,0
20230814,111100,177604245,2850,2850,2850,2850,0
20230814,111000,177604245,2850,2850,2850,2850,0
20230814,110900,177604245,2850,2850,2850,2850,0
20230814,110800,177604245,2850,2850,2850,2850,0
20230814,110700,177604245,2850,2850,2850,2850,0
20230814,110600,177604245,2850,2850,2850,2850,0
20230814,110500,177604245,2850,2850,2850,2850,0
20230814,110400,177604245,2850,2850,2850,2850,0
20230814,110300,177604245,2850,2850,2850,2850,0
20230814,110200,177604245,2850,2850,2850,2850,0
20230814,110100,177604245,2850,2850,2850,2850,0
20230814,110000,177604245,2850,2850,2850,2850,0
20230814,105900,177604245,2850,2850,2850,2850,0
20230814,105800,177604245,2850,2850,2850,2850,0
20230814,105700,177604245,2850,2850,2850,2850,22
20230814,105600,177541545,2850,2850,2850,2850,0
20230814,105500,177541545,2850,2850,2850,2850,0
20230814,105400,177541545,2850,2850,2850,2850,1
20230814,105300,177538695,2835,2835,2835,2835,0
20230814,105200,177538695,2835,2835,2835,2835,0
20230814,105100,177538695,2835,2835,2835,2835,1
20230814,105000,177535860,2835,2835,2835,2835,0
20230814,104900,177535860,2835,2835,2835,2835,0
20230814,104800,177535860,2835,2835,2835,2835,150
20230814,104700,177110610,2840,2840,2840,2840,0
20230814,104600,177110610,2840,2840,2840,2840,0
20230814,104500,177110610,2840,2840,2840,2840,0
20230814,104400,177110610,2840,2840,2840,2840,0
20230814,104300,177110610,2840,2840,2840,2840,0
20230814,104200,177110610,2840,2840,2840,2840,1
20230814,104100,177107770,2840,2840,2840,2840,1000
20230814,104000,174267770,2835,2835,2835,2835,0
20230814,103900,174267770,2835,2835,2835,2835,0
20230814,103800,174267770,2835,2835,2835,2835,0
20230814,103700,174267770,2835,2835,2835,2835,300
20230814,103600,173417270,2835,2840,2840,2835,2000
20230814,103500,167742230,2845,2845,2845,2845,0
20230814,103400,167742230,2845,2845,2845,2845,0
20230814,103300,167742230,2845,2845,2845,2845,2004
20230814,103200,162040850,2850,2850,2850,2850,2000
20230814,103100,156340850,2855,2855,2855,2855,0
20230814,103000,156340850,2855,2855,2855,2855,0
20230814,102900,156340850,2855,2855,2855,2855,0
20230814,102800,156340850,2855,2855,2855,2855,0
20230814,102700,156340850,2855,2855,2855,2855,0
20230814,102600,156340850,2855,2855,2855,2855,0
20230814,102500,156340850,2855,2855,2855,2855,0
20230814,102400,156340850,2855,2855,2855,2855,0
20230814,102300,156340850,2855,2855,2855,2855,0
20230814,102200,156340850,2855,2855,2855,2855,2218
20230814,102100,150008460,2855,2855,2855,2855,136
20230814,102000,149620180,2855,2855,2855,2855,10
20230814,101900,149591630,2855,2855,2855,2855,0
20230814,101800,149591630,2855,2855,2855,2855,100
20230814,101700,149306130,2860,2860,2860,2860,0
20230814,101600,149306130,2860,2860,2860,2860,0
20230814,101500,149306130,2860,2860,2860,2860,0
20230814,101400,149306130,2860,2860,2860,2860,0
20230814,101300,149306130,2860,2860,2860,2860,0
20230814,101200,149306130,2860,2860,2860,2860,1068
20230814,101100,146251650,2855,2855,2855,2855,0
20230814,101000,146251650,2855,2855,2855,2855,500
20230814,100900,144824150,2855,2855,2855,2855,500
20230814,100800,143396650,2855,2855,2855,2855,0
20230814,100700,143396650,2855,2855,2855,2855,650
20230814,100600,141540900,2855,2855,2855,2855,0
20230814,100500,141540900,2855,2855,2855,2855,0
20230814,100400,141540900,2855,2855,2855,2855,0
20230814,100300,141540900,2855,2855,2855,2855,0
20230814,100200,141540900,2855,2855,2855,2855,0
20230814,100100,141540900,2855,2855,2855,2855,1000
20230814,100000,138685900,2855,2855,2855,2855,0
20230814,095900,138685900,2855,2855,2855,2855,1064
20230814,095800,135648180,2855,2855,2855,2855,1
20230814,095700,135645325,2855,2855,2855,2855,1
20230814,095600,135642470,2860,2860,2860,2860,510
20230814,095500,134183870,2855,2855,2855,2855,976
20230814,095400,131397390,2855,2855,2855,2855,0
20230814,095300,131397390,2855,2855,2855,2855,0
20230814,095200,131397390,2855,2855,2855,2855,112
20230814,095100,131077630,2850,2855,2855,2850,2021
20230814,095000,125312780,2855,2855,2855,2855,46
20230814,094900,125181450,2855,2855,2855,2855,954
20230814,094800,122457780,2855,2855,2855,2855,0
20230814,094700,122457780,2855,2855,2855,2855,0
20230814,094600,122457780,2855,2855,2855,2855,1
20230814,094500,122454925,2850,2850,2850,2850,0
20230814,094400,122454925,2850,2850,2850,2850,2
20230814,094300,122449225,2850,2850,2850,2850,2000
20230814,094200,116749225,2845,2845,2845,2845,938
20230814,094100,114080615,2855,2855,2855,2855,0
20230814,094000,114080615,2855,2855,2855,2855,0
20230814,093900,114080615,2855,2855,2855,2855,0
20230814,093800,114080615,2855,2850,2855,2845,313
20230814,093700,113188815,2850,2850,2850,2850,1011
20230814,093600,110307465,2855,2855,2855,2855,5
20230814,093500,110293190,2845,2855,2855,2845,1008
20230814,093400,107425390,2845,2845,2845,2845,0
20230814,093300,107425390,2845,2845,2845,2845,94
20230814,093200,107157960,2830,2830,2830,2830,0
20230814,093100,107157960,2830,2830,2830,2830,0
20230814,093000,107157960,2830,2830,2830,2830,0
20230814,092900,107157960,2830,2830,2830,2830,0
20230814,092800,107157960,2830,2830,2830,2830,0
20230814,092700,107157960,2830,2830,2830,2830,0
20230814,092600,107157960,2830,2830,2830,2830,0
20230814,092500,107157960,2830,2830,2830,2830,0
20230814,092400,107157960,2830,2840,2840,2830,3000
20230814,092300,98653815,2840,2840,2840,2840,1211
20230814,092200,95214575,2845,2850,2850,2845,8
20230814,092100,95191795,2850,2855,2855,2850,1004
20230814,092000,92330375,2860,2860,2860,2860,0
20230814,091900,92330375,2860,2860,2860,2860,0
20230814,091800,92330375,2860,2860,2860,2860,0
20230814,091700,92330375,2860,2860,2860,2860,0
20230814,091600,92330375,2860,2860,2860,2860,0
20230814,091500,92330375,2860,2870,2870,2860,5248
20230814,091400,77320595,2875,2875,2875,2875,181
20230814,091300,76800220,2885,2885,2885,2885,0
20230814,091200,76800220,2885,2885,2885,2885,0
20230814,091100,76800220,2885,2880,2885,2880,4000
20230814,091000,65279890,2880,2855,2880,2855,4256
20230814,090900,53032170,2845,2845,2845,2845,70
20230814,090800,52833020,2840,2855,2855,2840,661
20230814,090700,50952580,2850,2840,2850,2835,4500
20230814,090600,38134685,2840,2845,2850,2840,6503
20230814,090500,19634795,2850,2850,2850,2850,0
20230814,090400,19634795,2850,2855,2855,2850,1309
20230814,090300,15902600,2850,2855,2855,2850,4000
20230814,090200,4492600,2845,2845,2845,2845,0
20230814,090100,4492600,2845,2845,2845,2845,788
20230814,090000,2250740,2850,2860,2860,2850,789