KissMeData/215380/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,201700,130209605,2515,2515,2515,2515,3871
20230808,201600,130209605,2515,2515,2515,2515,0
20230808,201500,130209605,2515,2515,2515,2515,0
20230808,201400,130209605,2515,2515,2515,2515,0
20230808,201300,130209605,2515,2515,2515,2515,0
20230808,201200,130209605,2515,2515,2515,2515,0
20230808,201100,130209605,2515,2515,2515,2515,0
20230808,201000,130209605,2515,2515,2515,2515,0
20230808,200900,130209605,2515,2515,2515,2515,0
20230808,200800,130209605,2515,2515,2515,2515,0
20230808,200700,130209605,2515,2515,2515,2515,0
20230808,200600,130209605,2515,2515,2515,2515,0
20230808,200500,130209605,2515,2515,2515,2515,0
20230808,200400,130209605,2515,2515,2515,2515,0
20230808,200300,130209605,2515,2515,2515,2515,0
20230808,200200,130209605,2515,2515,2515,2515,0
20230808,200100,130209605,2515,2515,2515,2515,0
20230808,200000,130209605,2515,2515,2515,2515,0
20230808,195900,130209605,2515,2515,2515,2515,0
20230808,195800,130209605,2515,2515,2515,2515,0
20230808,195700,130209605,2515,2515,2515,2515,0
20230808,195600,130209605,2515,2515,2515,2515,0
20230808,195500,130209605,2515,2515,2515,2515,0
20230808,195400,130209605,2515,2515,2515,2515,0
20230808,195300,130209605,2515,2515,2515,2515,0
20230808,195200,130209605,2515,2515,2515,2515,0
20230808,195100,130209605,2515,2515,2515,2515,0
20230808,195000,130209605,2515,2515,2515,2515,0
20230808,194900,130209605,2515,2515,2515,2515,0
20230808,194800,130209605,2515,2515,2515,2515,0
20230808,194700,130209605,2515,2515,2515,2515,3871
20230808,194600,130209605,2515,2515,2515,2515,0
20230808,194500,130209605,2515,2515,2515,2515,0
20230808,194400,130209605,2515,2515,2515,2515,0
20230808,194300,130209605,2515,2515,2515,2515,0
20230808,194200,130209605,2515,2515,2515,2515,0
20230808,194100,130209605,2515,2515,2515,2515,0
20230808,194000,130209605,2515,2515,2515,2515,0
20230808,193900,130209605,2515,2515,2515,2515,0
20230808,193800,130209605,2515,2515,2515,2515,0
20230808,193700,130209605,2515,2515,2515,2515,0
20230808,193600,130209605,2515,2515,2515,2515,0
20230808,193500,130209605,2515,2515,2515,2515,0
20230808,193400,130209605,2515,2515,2515,2515,0
20230808,193300,130209605,2515,2515,2515,2515,0
20230808,193200,130209605,2515,2515,2515,2515,0
20230808,193100,130209605,2515,2515,2515,2515,0
20230808,193000,130209605,2515,2515,2515,2515,0
20230808,192900,130209605,2515,2515,2515,2515,0
20230808,192800,130209605,2515,2515,2515,2515,0
20230808,192700,130209605,2515,2515,2515,2515,0
20230808,192600,130209605,2515,2515,2515,2515,0
20230808,192500,130209605,2515,2515,2515,2515,0
20230808,192400,130209605,2515,2515,2515,2515,0
20230808,192300,130209605,2515,2515,2515,2515,0
20230808,192200,130209605,2515,2515,2515,2515,0
20230808,192100,130209605,2515,2515,2515,2515,0
20230808,192000,130209605,2515,2515,2515,2515,0
20230808,191900,130209605,2515,2515,2515,2515,0
20230808,191800,130209605,2515,2515,2515,2515,0
20230808,191700,130209605,2515,2515,2515,2515,3871
20230808,191600,130209605,2515,2515,2515,2515,0
20230808,191500,130209605,2515,2515,2515,2515,0
20230808,191400,130209605,2515,2515,2515,2515,0
20230808,191300,130209605,2515,2515,2515,2515,0
20230808,191200,130209605,2515,2515,2515,2515,0
20230808,191100,130209605,2515,2515,2515,2515,0
20230808,191000,130209605,2515,2515,2515,2515,0
20230808,190900,130209605,2515,2515,2515,2515,0
20230808,190800,130209605,2515,2515,2515,2515,0
20230808,190700,130209605,2515,2515,2515,2515,0
20230808,190600,130209605,2515,2515,2515,2515,0
20230808,190500,130209605,2515,2515,2515,2515,0
20230808,190400,130209605,2515,2515,2515,2515,0
20230808,190300,130209605,2515,2515,2515,2515,0
20230808,190200,130209605,2515,2515,2515,2515,0
20230808,190100,130209605,2515,2515,2515,2515,0
20230808,190000,130209605,2515,2515,2515,2515,0
20230808,185900,130209605,2515,2515,2515,2515,0
20230808,185800,130209605,2515,2515,2515,2515,0
20230808,185700,130209605,2515,2515,2515,2515,0
20230808,185600,130209605,2515,2515,2515,2515,0
20230808,185500,130209605,2515,2515,2515,2515,0
20230808,185400,130209605,2515,2515,2515,2515,0
20230808,185300,130209605,2515,2515,2515,2515,0
20230808,185200,130209605,2515,2515,2515,2515,0
20230808,185100,130209605,2515,2515,2515,2515,0
20230808,185000,130209605,2515,2515,2515,2515,0
20230808,184900,130209605,2515,2515,2515,2515,0
20230808,184800,130209605,2515,2515,2515,2515,0
20230808,184700,130209605,2515,2515,2515,2515,3871
20230808,184600,130209605,2515,2515,2515,2515,0
20230808,184500,130209605,2515,2515,2515,2515,0
20230808,184400,130209605,2515,2515,2515,2515,0
20230808,184300,130209605,2515,2515,2515,2515,0
20230808,184200,130209605,2515,2515,2515,2515,0
20230808,184100,130209605,2515,2515,2515,2515,0
20230808,184000,130209605,2515,2515,2515,2515,0
20230808,183900,130209605,2515,2515,2515,2515,0
20230808,183800,130209605,2515,2515,2515,2515,0
20230808,183700,130209605,2515,2515,2515,2515,0
20230808,183600,130209605,2515,2515,2515,2515,0
20230808,183500,130209605,2515,2515,2515,2515,0
20230808,183400,130209605,2515,2515,2515,2515,0
20230808,183300,130209605,2515,2515,2515,2515,0
20230808,183200,130209605,2515,2515,2515,2515,0
20230808,183100,130209605,2515,2515,2515,2515,0
20230808,183000,130209605,2515,2515,2515,2515,0
20230808,182900,130209605,2515,2515,2515,2515,0
20230808,182800,130209605,2515,2515,2515,2515,0
20230808,182700,130209605,2515,2515,2515,2515,0
20230808,182600,130209605,2515,2515,2515,2515,0
20230808,182500,130209605,2515,2515,2515,2515,0
20230808,182400,130209605,2515,2515,2515,2515,0
20230808,182300,130209605,2515,2515,2515,2515,0
20230808,182200,130209605,2515,2515,2515,2515,0
20230808,182100,130209605,2515,2515,2515,2515,0
20230808,182000,130209605,2515,2515,2515,2515,0
20230808,181900,130209605,2515,2515,2515,2515,0
20230808,181800,130209605,2515,2515,2515,2515,0
20230808,181700,130209605,2515,2515,2515,2515,3871
20230808,181600,130209605,2515,2515,2515,2515,0
20230808,181500,130209605,2515,2515,2515,2515,0
20230808,181400,130209605,2515,2515,2515,2515,0
20230808,181300,130209605,2515,2515,2515,2515,0
20230808,181200,130209605,2515,2515,2515,2515,0
20230808,181100,130209605,2515,2515,2515,2515,0
20230808,181000,130209605,2515,2515,2515,2515,0
20230808,180900,130209605,2515,2515,2515,2515,0
20230808,180800,130209605,2515,2515,2515,2515,0
20230808,180700,130209605,2515,2515,2515,2515,0
20230808,180600,130209605,2515,2515,2515,2515,0
20230808,180500,130209605,2515,2515,2515,2515,0
20230808,180400,130209605,2515,2515,2515,2515,0
20230808,180300,130209605,2515,2515,2515,2515,0
20230808,180200,130209605,2515,2515,2515,2515,0
20230808,180100,130209605,2515,2515,2515,2515,0
20230808,180000,130209605,2515,2515,2515,2515,0
20230808,175900,130209605,2515,2515,2515,2515,0
20230808,175800,130209605,2515,2515,2515,2515,0
20230808,175700,130209605,2515,2515,2515,2515,0
20230808,175600,130209605,2515,2515,2515,2515,0
20230808,175500,130209605,2515,2515,2515,2515,0
20230808,175400,130209605,2515,2515,2515,2515,0
20230808,175300,130209605,2515,2515,2515,2515,0
20230808,175200,130209605,2515,2515,2515,2515,0
20230808,175100,130209605,2515,2515,2515,2515,0
20230808,175000,130209605,2515,2515,2515,2515,0
20230808,174900,130209605,2515,2515,2515,2515,0
20230808,174800,130209605,2515,2515,2515,2515,0
20230808,174700,130209605,2515,2515,2515,2515,3871
20230808,174600,130209605,2515,2515,2515,2515,0
20230808,174500,130209605,2515,2515,2515,2515,0
20230808,174400,130209605,2515,2515,2515,2515,0
20230808,174300,130209605,2515,2515,2515,2515,0
20230808,174200,130209605,2515,2515,2515,2515,0
20230808,174100,130209605,2515,2515,2515,2515,0
20230808,174000,130209605,2515,2515,2515,2515,0
20230808,173900,130209605,2515,2515,2515,2515,0
20230808,173800,130209605,2515,2515,2515,2515,0
20230808,173700,130209605,2515,2515,2515,2515,0
20230808,173600,130209605,2515,2515,2515,2515,0
20230808,173500,130209605,2515,2515,2515,2515,0
20230808,173400,130209605,2515,2515,2515,2515,0
20230808,173300,130209605,2515,2515,2515,2515,0
20230808,173200,130209605,2515,2515,2515,2515,0
20230808,173100,130209605,2515,2515,2515,2515,0
20230808,173000,130209605,2515,2515,2515,2515,0
20230808,172900,130209605,2515,2515,2515,2515,0
20230808,172800,130209605,2515,2515,2515,2515,0
20230808,172700,130209605,2515,2515,2515,2515,0
20230808,172600,130209605,2515,2515,2515,2515,0
20230808,172500,130209605,2515,2515,2515,2515,0
20230808,172400,130209605,2515,2515,2515,2515,0
20230808,172300,130209605,2515,2515,2515,2515,0
20230808,172200,130209605,2515,2515,2515,2515,0
20230808,172100,130209605,2515,2515,2515,2515,0
20230808,172000,130209605,2515,2515,2515,2515,0
20230808,171900,130209605,2515,2515,2515,2515,0
20230808,171800,130209605,2515,2515,2515,2515,0
20230808,171700,130209605,2515,2515,2515,2515,3871
20230808,171600,130209605,2515,2515,2515,2515,0
20230808,171500,130209605,2515,2515,2515,2515,0
20230808,171400,130209605,2515,2515,2515,2515,0
20230808,171300,130209605,2515,2515,2515,2515,0
20230808,171200,130209605,2515,2515,2515,2515,0
20230808,171100,130209605,2515,2515,2515,2515,0
20230808,171000,130209605,2515,2515,2515,2515,0
20230808,170900,130209605,2515,2515,2515,2515,0
20230808,170800,130209605,2515,2515,2515,2515,0
20230808,170700,130209605,2515,2515,2515,2515,0
20230808,170600,130209605,2515,2515,2515,2515,0
20230808,170500,130209605,2515,2515,2515,2515,0
20230808,170400,130209605,2515,2515,2515,2515,0
20230808,170300,130209605,2515,2515,2515,2515,0
20230808,170200,130209605,2515,2515,2515,2515,0
20230808,170100,130209605,2515,2515,2515,2515,0
20230808,170000,130209605,2515,2515,2515,2515,0
20230808,165900,130209605,2515,2515,2515,2515,0
20230808,165800,130209605,2515,2515,2515,2515,0
20230808,165700,130209605,2515,2515,2515,2515,0
20230808,165600,130209605,2515,2515,2515,2515,0
20230808,165500,130209605,2515,2515,2515,2515,0
20230808,165400,130209605,2515,2515,2515,2515,0
20230808,165300,130209605,2515,2515,2515,2515,0
20230808,165200,130209605,2515,2515,2515,2515,0
20230808,165100,130209605,2515,2515,2515,2515,0
20230808,165000,130209605,2515,2515,2515,2515,0
20230808,164900,130209605,2515,2515,2515,2515,0
20230808,164800,130209605,2515,2515,2515,2515,0
20230808,164700,130209605,2515,2515,2515,2515,3871
20230808,164600,130209605,2515,2515,2515,2515,0
20230808,164500,130209605,2515,2515,2515,2515,0
20230808,164400,130209605,2515,2515,2515,2515,0
20230808,164300,130209605,2515,2515,2515,2515,0
20230808,164200,130209605,2515,2515,2515,2515,0
20230808,164100,130209605,2515,2515,2515,2515,0
20230808,164000,130209605,2515,2515,2515,2515,0
20230808,163900,130209605,2515,2515,2515,2515,0
20230808,163800,130209605,2515,2515,2515,2515,0
20230808,163700,130209605,2515,2515,2515,2515,0
20230808,163600,130209605,2515,2515,2515,2515,0
20230808,163500,130209605,2515,2515,2515,2515,0
20230808,163400,130209605,2515,2515,2515,2515,0
20230808,163300,130209605,2515,2515,2515,2515,0
20230808,163200,130209605,2515,2515,2515,2515,0
20230808,163100,130209605,2515,2515,2515,2515,0
20230808,163000,130209605,2515,2515,2515,2515,0
20230808,162900,130209605,2515,2515,2515,2515,0
20230808,162800,130209605,2515,2515,2515,2515,0
20230808,162700,130209605,2515,2515,2515,2515,0
20230808,162600,130209605,2515,2515,2515,2515,0
20230808,162500,130209605,2515,2515,2515,2515,0
20230808,162400,130209605,2515,2515,2515,2515,0
20230808,162300,130209605,2515,2515,2515,2515,0
20230808,162200,130209605,2515,2515,2515,2515,0
20230808,162100,130209605,2515,2515,2515,2515,0
20230808,162000,130209605,2515,2515,2515,2515,0
20230808,161900,130209605,2515,2515,2515,2515,0
20230808,161800,130209605,2515,2515,2515,2515,0
20230808,161700,130209605,2515,2515,2515,2515,3871
20230808,161600,130209605,2515,2515,2515,2515,0
20230808,161500,130209605,2515,2515,2515,2515,0
20230808,161400,130209605,2515,2515,2515,2515,0
20230808,161300,130209605,2515,2515,2515,2515,0
20230808,161200,130209605,2515,2515,2515,2515,0
20230808,161100,130209605,2515,2515,2515,2515,0
20230808,161000,130209605,2515,2515,2515,2515,0
20230808,160900,130209605,2515,2515,2515,2515,0
20230808,160800,130209605,2515,2515,2515,2515,0
20230808,160700,130209605,2515,2515,2515,2515,0
20230808,160600,130209605,2515,2515,2515,2515,0
20230808,160500,130209605,2515,2515,2515,2515,0
20230808,160400,130209605,2515,2515,2515,2515,0
20230808,160300,130209605,2515,2515,2515,2515,0
20230808,160200,130209605,2515,2515,2515,2515,0
20230808,160100,130209605,2515,2515,2515,2515,0
20230808,160000,130209605,2515,2515,2515,2515,0
20230808,155900,130209605,2515,2515,2515,2515,0
20230808,155800,130209605,2515,2515,2515,2515,0
20230808,155700,130209605,2515,2515,2515,2515,0
20230808,155600,130209605,2515,2515,2515,2515,0
20230808,155500,130209605,2515,2515,2515,2515,0
20230808,155400,130209605,2515,2515,2515,2515,0
20230808,155300,130209605,2515,2515,2515,2515,0
20230808,155200,130209605,2515,2515,2515,2515,0
20230808,155100,130209605,2515,2515,2515,2515,0
20230808,155000,130209605,2515,2515,2515,2515,0
20230808,154900,130209605,2515,2515,2515,2515,0
20230808,154800,130209605,2515,2515,2515,2515,0
20230808,154700,130209605,2515,2515,2515,2515,3871
20230808,154600,130209605,2515,2515,2515,2515,0
20230808,154500,130209605,2515,2515,2515,2515,0
20230808,154400,130209605,2515,2515,2515,2515,0
20230808,154300,130209605,2515,2515,2515,2515,0
20230808,154200,130209605,2515,2515,2515,2515,0
20230808,154100,130209605,2515,2515,2515,2515,0
20230808,154000,130209605,2515,2515,2515,2515,0
20230808,153900,130209605,2515,2515,2515,2515,0
20230808,153800,130209605,2515,2515,2515,2515,0
20230808,153700,130209605,2515,2515,2515,2515,0
20230808,153600,130209605,2515,2515,2515,2515,0
20230808,153500,130209605,2515,2515,2515,2515,0
20230808,153400,130209605,2515,2515,2515,2515,0
20230808,153300,130209605,2515,2515,2515,2515,0
20230808,153200,130209605,2515,2515,2515,2515,0
20230808,153100,130209605,2515,2515,2515,2515,0
20230808,153000,130209605,2515,2515,2515,2515,3871
20230808,152900,120474040,2545,2545,2545,2545,0
20230808,152800,120474040,2545,2545,2545,2545,0
20230808,152700,120474040,2545,2545,2545,2545,0
20230808,152600,120474040,2545,2545,2545,2545,0
20230808,152500,120474040,2545,2545,2545,2545,0
20230808,152400,120474040,2545,2545,2545,2545,0
20230808,152300,120474040,2545,2545,2545,2545,0
20230808,152200,120474040,2545,2545,2545,2545,0
20230808,152100,120474040,2545,2545,2545,2545,0
20230808,152000,120474040,2545,2545,2545,2545,0
20230808,151900,120474040,2545,2545,2545,2545,0
20230808,151800,120474040,2545,2545,2545,2545,0
20230808,151700,120474040,2545,2545,2545,2545,0
20230808,151600,120474040,2545,2545,2545,2545,0
20230808,151500,120474040,2545,2545,2545,2545,98
20230808,151400,120224630,2540,2540,2540,2540,0
20230808,151300,120224630,2540,2540,2540,2540,0
20230808,151200,120224630,2540,2540,2540,2540,0
20230808,151100,120224630,2540,2540,2540,2540,0
20230808,151000,120224630,2540,2540,2540,2540,0
20230808,150900,120224630,2540,2540,2540,2540,0
20230808,150800,120224630,2540,2540,2540,2540,0
20230808,150700,120224630,2540,2540,2540,2540,3
20230808,150600,120217010,2540,2540,2540,2540,3
20230808,150500,120209390,2545,2545,2545,2545,100
20230808,150400,119954890,2540,2540,2540,2540,0
20230808,150300,119954890,2540,2540,2540,2540,1682
20230808,150200,115682610,2540,2540,2540,2540,387
20230808,150100,114699630,2545,2545,2545,2545,392
20230808,150000,113701990,2545,2545,2545,2545,392
20230808,145900,112704350,2540,2540,2540,2540,0
20230808,145800,112704350,2540,2540,2540,2540,1
20230808,145700,112701810,2540,2545,2545,2540,249
20230808,145600,112068605,2550,2550,2550,2550,0
20230808,145500,112068605,2550,2550,2550,2550,0
20230808,145400,112068605,2550,2550,2550,2550,0
20230808,145300,112068605,2550,2550,2550,2550,0
20230808,145200,112068605,2550,2550,2550,2550,0
20230808,145100,112068605,2550,2550,2550,2550,0
20230808,145000,112068605,2550,2550,2550,2550,100
20230808,144900,111813605,2550,2550,2550,2550,100
20230808,144800,111558605,2550,2550,2550,2550,100
20230808,144700,111303605,2550,2550,2550,2550,0
20230808,144600,111303605,2550,2550,2550,2550,0
20230808,144500,111303605,2550,2550,2550,2550,0
20230808,144400,111303605,2550,2550,2550,2550,0
20230808,144300,111303605,2550,2550,2550,2550,500
20230808,144200,110028605,2550,2550,2550,2550,0
20230808,144100,110028605,2550,2550,2550,2550,1000
20230808,144000,107478605,2550,2550,2550,2550,0
20230808,143900,107478605,2550,2550,2550,2550,0
20230808,143800,107478605,2550,2545,2550,2545,501
20230808,143700,106201060,2550,2550,2550,2550,0
20230808,143600,106201060,2550,2550,2550,2550,0
20230808,143500,106201060,2550,2550,2550,2550,0
20230808,143400,106201060,2550,2550,2550,2550,0
20230808,143300,106201060,2550,2550,2550,2550,0
20230808,143200,106201060,2550,2550,2550,2550,0
20230808,143100,106201060,2550,2550,2550,2550,0
20230808,143000,106201060,2550,2550,2550,2550,14
20230808,142900,106165360,2555,2555,2555,2555,0
20230808,142800,106165360,2555,2555,2555,2555,0
20230808,142700,106165360,2555,2555,2555,2555,0
20230808,142600,106165360,2555,2555,2555,2555,20
20230808,142500,106114260,2555,2555,2555,2555,0
20230808,142400,106114260,2555,2555,2555,2555,0
20230808,142300,106114260,2555,2555,2555,2555,0
20230808,142200,106114260,2555,2555,2555,2555,0
20230808,142100,106114260,2555,2555,2555,2555,0
20230808,142000,106114260,2555,2555,2555,2555,0
20230808,141900,106114260,2555,2555,2555,2555,0
20230808,141800,106114260,2555,2555,2555,2555,1
20230808,141700,106111705,2555,2555,2555,2555,16
20230808,141600,106070825,2545,2545,2545,2545,0
20230808,141500,106070825,2545,2550,2550,2545,2000
20230808,141400,100976415,2550,2550,2550,2550,6
20230808,141300,100961115,2550,2550,2550,2550,182
20230808,141200,100497015,2550,2550,2550,2550,0
20230808,141100,100497015,2550,2550,2550,2550,0
20230808,141000,100497015,2550,2550,2550,2550,0
20230808,140900,100497015,2550,2550,2550,2550,0
20230808,140800,100497015,2550,2550,2550,2550,0
20230808,140700,100497015,2550,2550,2550,2550,0
20230808,140600,100497015,2550,2550,2550,2550,6
20230808,140500,100481715,2550,2550,2550,2550,6
20230808,140400,100466415,2550,2555,2555,2550,162
20230808,140300,100052535,2555,2555,2555,2555,0
20230808,140200,100052535,2555,2555,2555,2555,20
20230808,140100,100001435,2555,2555,2555,2555,0
20230808,140000,100001435,2555,2555,2555,2555,5
20230808,135900,99988660,2550,2550,2550,2550,0
20230808,135800,99988660,2550,2550,2550,2550,0
20230808,135700,99988660,2550,2550,2550,2550,0
20230808,135600,99988660,2550,2550,2550,2550,2
20230808,135500,99983560,2550,2550,2550,2550,0
20230808,135400,99983560,2550,2550,2550,2550,0
20230808,135300,99983560,2550,2550,2550,2550,0
20230808,135200,99983560,2550,2550,2550,2550,0
20230808,135100,99983560,2550,2550,2550,2550,0
20230808,135000,99983560,2550,2550,2550,2550,0
20230808,134900,99983560,2550,2550,2550,2550,0
20230808,134800,99983560,2550,2550,2550,2550,0
20230808,134700,99983560,2550,2550,2550,2550,0
20230808,134600,99983560,2550,2550,2550,2550,0
20230808,134500,99983560,2550,2550,2550,2550,0
20230808,134400,99983560,2550,2550,2550,2550,0
20230808,134300,99983560,2550,2550,2550,2550,1
20230808,134200,99981010,2555,2555,2555,2555,0
20230808,134100,99981010,2555,2555,2555,2555,0
20230808,134000,99981010,2555,2555,2555,2555,0
20230808,133900,99981010,2555,2555,2555,2555,400
20230808,133800,98959010,2545,2545,2545,2545,0
20230808,133700,98959010,2545,2545,2545,2545,0
20230808,133600,98959010,2545,2545,2545,2545,0
20230808,133500,98959010,2545,2545,2545,2545,0
20230808,133400,98959010,2545,2545,2545,2545,1
20230808,133300,98956465,2545,2545,2545,2545,0
20230808,133200,98956465,2545,2545,2545,2545,0
20230808,133100,98956465,2545,2545,2545,2545,0
20230808,133000,98956465,2545,2545,2545,2545,0
20230808,132900,98956465,2545,2545,2545,2545,0
20230808,132800,98956465,2545,2545,2545,2545,0
20230808,132700,98956465,2545,2545,2545,2545,0
20230808,132600,98956465,2545,2545,2545,2545,0
20230808,132500,98956465,2545,2545,2545,2545,0
20230808,132400,98956465,2545,2545,2545,2545,0
20230808,132300,98956465,2545,2545,2545,2545,0
20230808,132200,98956465,2545,2545,2545,2545,0
20230808,132100,98956465,2545,2545,2545,2545,0
20230808,132000,98956465,2545,2545,2545,2545,0
20230808,131900,98956465,2545,2545,2545,2545,0
20230808,131800,98956465,2545,2545,2545,2545,0
20230808,131700,98956465,2545,2545,2545,2545,0
20230808,131600,98956465,2545,2545,2545,2545,0
20230808,131500,98956465,2545,2545,2545,2545,0
20230808,131400,98956465,2545,2545,2545,2545,0
20230808,131300,98956465,2545,2545,2545,2545,0
20230808,131200,98956465,2545,2545,2545,2545,0
20230808,131100,98956465,2545,2545,2545,2545,0
20230808,131000,98956465,2545,2560,2560,2545,2000
20230808,130900,93860390,2555,2555,2555,2555,0
20230808,130800,93860390,2555,2555,2555,2555,0
20230808,130700,93860390,2555,2555,2555,2555,0
20230808,130600,93860390,2555,2555,2555,2555,0
20230808,130500,93860390,2555,2555,2555,2555,0
20230808,130400,93860390,2555,2555,2555,2555,0
20230808,130300,93860390,2555,2555,2555,2555,0
20230808,130200,93860390,2555,2555,2555,2555,0
20230808,130100,93860390,2555,2555,2555,2555,0
20230808,130000,93860390,2555,2555,2555,2555,0
20230808,125900,93860390,2555,2555,2555,2555,0
20230808,125800,93860390,2555,2555,2555,2555,0
20230808,125700,93860390,2555,2555,2555,2555,0
20230808,125600,93860390,2555,2555,2555,2555,0
20230808,125500,93860390,2555,2555,2555,2555,0
20230808,125400,93860390,2555,2555,2555,2555,0
20230808,125300,93860390,2555,2555,2555,2555,30
20230808,125200,93783740,2545,2545,2545,2545,0
20230808,125100,93783740,2545,2545,2545,2545,0
20230808,125000,93783740,2545,2545,2545,2545,0
20230808,124900,93783740,2545,2545,2545,2545,0
20230808,124800,93783740,2545,2545,2545,2545,0
20230808,124700,93783740,2545,2545,2545,2545,0
20230808,124600,93783740,2545,2545,2545,2545,0
20230808,124500,93783740,2545,2545,2545,2545,0
20230808,124400,93783740,2545,2545,2545,2545,507
20230808,124300,92493425,2545,2545,2545,2545,0
20230808,124200,92493425,2545,2545,2545,2545,126
20230808,124100,92172755,2550,2550,2550,2550,32
20230808,124000,92091155,2555,2555,2555,2555,0
20230808,123900,92091155,2555,2555,2555,2555,0
20230808,123800,92091155,2555,2550,2555,2550,2246
20230808,123700,86363635,2540,2540,2540,2540,0
20230808,123600,86363635,2540,2540,2540,2540,0
20230808,123500,86363635,2540,2540,2540,2540,0
20230808,123400,86363635,2540,2540,2540,2540,0
20230808,123300,86363635,2540,2540,2540,2540,0
20230808,123200,86363635,2540,2540,2540,2540,0
20230808,123100,86363635,2540,2540,2540,2540,0
20230808,123000,86363635,2540,2540,2540,2540,0
20230808,122900,86363635,2540,2540,2540,2540,0
20230808,122800,86363635,2540,2540,2540,2540,0
20230808,122700,86363635,2540,2540,2540,2540,0
20230808,122600,86363635,2540,2540,2540,2540,0
20230808,122500,86363635,2540,2540,2540,2540,0
20230808,122400,86363635,2540,2540,2540,2540,0
20230808,122300,86363635,2540,2540,2540,2540,0
20230808,122200,86363635,2540,2540,2540,2540,665
20230808,122100,84674535,2540,2540,2540,2540,104
20230808,122000,84410375,2540,2540,2540,2540,0
20230808,121900,84410375,2540,2540,2540,2540,0
20230808,121800,84410375,2540,2540,2540,2540,0
20230808,121700,84410375,2540,2540,2540,2540,0
20230808,121600,84410375,2540,2540,2540,2540,0
20230808,121500,84410375,2540,2545,2545,2540,300
20230808,121400,83647120,2550,2550,2550,2550,0
20230808,121300,83647120,2550,2550,2550,2550,0
20230808,121200,83647120,2550,2550,2550,2550,0
20230808,121100,83647120,2550,2550,2550,2550,0
20230808,121000,83647120,2550,2545,2550,2545,177
20230808,120900,83196540,2550,2550,2550,2550,70
20230808,120800,83018040,2555,2555,2555,2555,0
20230808,120700,83018040,2555,2555,2555,2555,0
20230808,120600,83018040,2555,2555,2555,2555,0
20230808,120500,83018040,2555,2555,2555,2555,0
20230808,120400,83018040,2555,2555,2555,2555,0
20230808,120300,83018040,2555,2555,2555,2555,0
20230808,120200,83018040,2555,2555,2555,2555,0
20230808,120100,83018040,2555,2555,2555,2555,1
20230808,120000,83015485,2540,2540,2540,2540,0
20230808,115900,83015485,2540,2540,2540,2540,0
20230808,115800,83015485,2540,2555,2555,2515,2795
20230808,115700,75933090,2550,2550,2550,2550,0
20230808,115600,75933090,2550,2550,2550,2550,0
20230808,115500,75933090,2550,2550,2550,2550,0
20230808,115400,75933090,2550,2550,2550,2550,0
20230808,115300,75933090,2550,2550,2550,2550,10
20230808,115200,75907590,2555,2555,2555,2555,0
20230808,115100,75907590,2555,2555,2555,2555,0
20230808,115000,75907590,2555,2555,2555,2555,0
20230808,114900,75907590,2555,2555,2555,2555,10
20230808,114800,75882040,2555,2555,2555,2555,84
20230808,114700,75667420,2570,2570,2570,2570,0
20230808,114600,75667420,2570,2570,2570,2570,0
20230808,114500,75667420,2570,2570,2570,2570,0
20230808,114400,75667420,2570,2570,2570,2570,0
20230808,114300,75667420,2570,2570,2570,2570,0
20230808,114200,75667420,2570,2570,2570,2570,389
20230808,114100,74667690,2565,2565,2565,2565,0
20230808,114000,74667690,2565,2565,2565,2565,0
20230808,113900,74667690,2565,2560,2565,2560,500
20230808,113800,73385815,2510,2550,2550,2510,4000
20230808,113700,63281280,2550,2550,2550,2550,1
20230808,113600,63278730,2550,2550,2550,2550,0
20230808,113500,63278730,2550,2555,2555,2550,364
20230808,113400,62349110,2555,2560,2560,2555,90
20230808,113300,62119135,2560,2570,2570,2560,100
20230808,113200,61862985,2575,2575,2575,2575,20
20230808,113100,61811485,2575,2575,2575,2575,0
20230808,113000,61811485,2575,2575,2575,2575,50
20230808,112900,61682735,2575,2575,2575,2575,0
20230808,112800,61682735,2575,2575,2575,2575,0
20230808,112700,61682735,2575,2560,2575,2560,36
20230808,112600,61590050,2555,2560,2560,2555,207
20230808,112500,61060380,2560,2545,2560,2510,2045
20230808,112400,55855145,2540,2590,2590,2540,3083
20230808,112300,47937455,2585,2595,2595,2585,2810
20230808,112200,40660995,2590,2615,2615,2590,2948
20230808,112100,33001015,2625,2635,2635,2625,2641
20230808,112000,26053000,2645,2645,2645,2645,0
20230808,111900,26053000,2645,2645,2645,2645,30
20230808,111800,25973650,2655,2640,2655,2635,795
20230808,111700,23877320,2660,2660,2660,2660,0
20230808,111600,23877320,2660,2660,2660,2660,0
20230808,111500,23877320,2660,2655,2660,2655,100
20230808,111400,23611330,2660,2660,2660,2660,0
20230808,111300,23611330,2660,2660,2660,2660,0
20230808,111200,23611330,2660,2660,2660,2660,0
20230808,111100,23611330,2660,2660,2660,2660,0
20230808,111000,23611330,2660,2660,2660,2660,0
20230808,110900,23611330,2660,2660,2660,2660,0
20230808,110800,23611330,2660,2660,2660,2660,0
20230808,110700,23611330,2660,2660,2660,2660,0
20230808,110600,23611330,2660,2660,2660,2660,0
20230808,110500,23611330,2660,2660,2660,2660,0
20230808,110400,23611330,2660,2660,2660,2660,0
20230808,110300,23611330,2660,2660,2660,2660,2
20230808,110200,23606010,2655,2655,2655,2655,1
20230808,110100,23603355,2655,2655,2655,2655,0
20230808,110000,23603355,2655,2655,2655,2655,0
20230808,105900,23603355,2655,2655,2655,2655,0
20230808,105800,23603355,2655,2655,2655,2655,0
20230808,105700,23603355,2655,2655,2655,2655,0
20230808,105600,23603355,2655,2655,2655,2655,0
20230808,105500,23603355,2655,2655,2655,2655,0
20230808,105400,23603355,2655,2655,2655,2655,0
20230808,105300,23603355,2655,2650,2655,2650,406
20230808,105200,22527310,2650,2650,2650,2650,0
20230808,105100,22527310,2650,2650,2650,2650,259
20230808,105000,21840960,2650,2650,2650,2650,0
20230808,104900,21840960,2650,2650,2650,2650,0
20230808,104800,21840960,2650,2650,2650,2650,0
20230808,104700,21840960,2650,2650,2650,2650,0
20230808,104600,21840960,2650,2650,2650,2650,0
20230808,104500,21840960,2650,2650,2650,2650,0
20230808,104400,21840960,2650,2650,2650,2650,0
20230808,104300,21840960,2650,2650,2650,2650,0
20230808,104200,21840960,2650,2650,2650,2650,0
20230808,104100,21840960,2650,2650,2650,2650,0
20230808,104000,21840960,2650,2650,2650,2650,0
20230808,103900,21840960,2650,2650,2650,2650,0
20230808,103800,21840960,2650,2650,2650,2650,0
20230808,103700,21840960,2650,2650,2650,2650,0
20230808,103600,21840960,2650,2650,2650,2650,0
20230808,103500,21840960,2650,2650,2650,2650,0
20230808,103400,21840960,2650,2650,2650,2650,0
20230808,103300,21840960,2650,2650,2650,2650,0
20230808,103200,21840960,2650,2650,2650,2650,40
20230808,103100,21734960,2660,2660,2660,2660,0
20230808,103000,21734960,2660,2660,2660,2660,0
20230808,102900,21734960,2660,2660,2660,2660,0
20230808,102800,21734960,2660,2660,2660,2660,1
20230808,102700,21732300,2660,2660,2660,2660,0
20230808,102600,21732300,2660,2660,2660,2660,100
20230808,102500,21466300,2650,2660,2660,2650,110
20230808,102400,21173800,2650,2655,2655,2650,285
20230808,102300,20417990,2655,2655,2655,2655,0
20230808,102200,20417990,2655,2655,2655,2655,0
20230808,102100,20417990,2655,2655,2655,2655,0
20230808,102000,20417990,2655,2655,2655,2655,0
20230808,101900,20417990,2655,2655,2655,2655,0
20230808,101800,20417990,2655,2660,2660,2655,200
20230808,101700,19886930,2670,2670,2670,2670,0
20230808,101600,19886930,2670,2670,2670,2670,0
20230808,101500,19886930,2670,2670,2670,2670,0
20230808,101400,19886930,2670,2670,2670,2670,37
20230808,101300,19788140,2670,2665,2670,2665,186
20230808,101200,19291600,2665,2665,2665,2665,0
20230808,101100,19291600,2665,2665,2665,2665,0
20230808,101000,19291600,2665,2665,2665,2665,2
20230808,100900,19286270,2660,2660,2660,2660,0
20230808,100800,19286270,2660,2660,2660,2660,0
20230808,100700,19286270,2660,2660,2660,2660,0
20230808,100600,19286270,2660,2660,2660,2660,0
20230808,100500,19286270,2660,2660,2660,2660,0
20230808,100400,19286270,2660,2660,2660,2660,117
20230808,100300,18975050,2665,2665,2665,2665,0
20230808,100200,18975050,2665,2665,2665,2665,0
20230808,100100,18975050,2665,2665,2665,2665,0
20230808,100000,18975050,2665,2665,2665,2665,0
20230808,095900,18975050,2665,2665,2665,2665,0
20230808,095800,18975050,2665,2665,2665,2665,0
20230808,095700,18975050,2665,2665,2665,2665,0
20230808,095600,18975050,2665,2665,2665,2665,0
20230808,095500,18975050,2665,2665,2665,2665,0
20230808,095400,18975050,2665,2665,2665,2665,0
20230808,095300,18975050,2665,2665,2665,2665,0
20230808,095200,18975050,2665,2665,2665,2665,372
20230808,095100,17983670,2665,2665,2665,2665,0
20230808,095000,17983670,2665,2665,2665,2665,1
20230808,094900,17981005,2650,2650,2650,2650,0
20230808,094800,17981005,2650,2650,2650,2650,0
20230808,094700,17981005,2650,2650,2650,2650,0
20230808,094600,17981005,2650,2650,2650,2650,0
20230808,094500,17981005,2650,2650,2650,2650,0
20230808,094400,17981005,2650,2660,2660,2650,95
20230808,094300,17728555,2670,2670,2670,2670,0
20230808,094200,17728555,2670,2670,2670,2670,0
20230808,094100,17728555,2670,2670,2670,2670,0
20230808,094000,17728555,2670,2670,2670,2670,0
20230808,093900,17728555,2670,2670,2670,2670,0
20230808,093800,17728555,2670,2670,2670,2670,0
20230808,093700,17728555,2670,2670,2670,2670,0
20230808,093600,17728555,2670,2670,2670,2670,0
20230808,093500,17728555,2670,2670,2670,2670,0
20230808,093400,17728555,2670,2670,2670,2670,0
20230808,093300,17728555,2670,2670,2670,2670,0
20230808,093200,17728555,2670,2670,2670,2670,3
20230808,093100,17720545,2670,2670,2670,2670,0
20230808,093000,17720545,2670,2670,2670,2670,0
20230808,092900,17720545,2670,2670,2670,2670,50
20230808,092800,17587045,2670,2670,2670,2670,0
20230808,092700,17587045,2670,2670,2670,2670,0
20230808,092600,17587045,2670,2660,2670,2660,195
20230808,092500,17067115,2660,2660,2660,2660,112
20230808,092400,16769195,2655,2655,2655,2655,212
20230808,092300,16206335,2655,2655,2655,2655,0
20230808,092200,16206335,2655,2655,2655,2655,1
20230808,092100,16203680,2650,2650,2650,2650,1
20230808,092000,16201030,2650,2650,2650,2650,0
20230808,091900,16201030,2650,2650,2650,2650,0
20230808,091800,16201030,2650,2650,2650,2650,0
20230808,091700,16201030,2650,2650,2650,2650,0
20230808,091600,16201030,2650,2650,2650,2650,0
20230808,091500,16201030,2650,2650,2650,2650,0
20230808,091400,16201030,2650,2650,2650,2650,0
20230808,091300,16201030,2650,2650,2650,2650,1
20230808,091200,16198380,2650,2650,2650,2650,0
20230808,091100,16198380,2650,2650,2650,2650,1
20230808,091000,16195730,2650,2650,2650,2650,1
20230808,090900,16193080,2650,2650,2650,2650,0
20230808,090800,16193080,2650,2650,2650,2650,1
20230808,090700,16190430,2650,2650,2650,2650,1
20230808,090600,16187780,2650,2650,2650,2650,27
20230808,090500,16116230,2650,2650,2650,2650,1148
20230808,090400,13074030,2640,2640,2640,2640,1
20230808,090300,13071390,2640,2660,2660,2640,4660
20230808,090200,731415,2665,2665,2665,2665,0
20230808,090100,731415,2665,2665,2665,2665,1
20230808,090000,728750,2650,2650,2650,2650,275