KissMeData/215380/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,201700,97967440,2670,2670,2670,2670,102
20230816,201600,97967440,2670,2670,2670,2670,0
20230816,201500,97967440,2670,2670,2670,2670,0
20230816,201400,97967440,2670,2670,2670,2670,0
20230816,201300,97967440,2670,2670,2670,2670,0
20230816,201200,97967440,2670,2670,2670,2670,0
20230816,201100,97967440,2670,2670,2670,2670,0
20230816,201000,97967440,2670,2670,2670,2670,0
20230816,200900,97967440,2670,2670,2670,2670,0
20230816,200800,97967440,2670,2670,2670,2670,0
20230816,200700,97967440,2670,2670,2670,2670,0
20230816,200600,97967440,2670,2670,2670,2670,0
20230816,200500,97967440,2670,2670,2670,2670,0
20230816,200400,97967440,2670,2670,2670,2670,0
20230816,200300,97967440,2670,2670,2670,2670,0
20230816,200200,97967440,2670,2670,2670,2670,0
20230816,200100,97967440,2670,2670,2670,2670,0
20230816,200000,97967440,2670,2670,2670,2670,0
20230816,195900,97967440,2670,2670,2670,2670,0
20230816,195800,97967440,2670,2670,2670,2670,0
20230816,195700,97967440,2670,2670,2670,2670,0
20230816,195600,97967440,2670,2670,2670,2670,0
20230816,195500,97967440,2670,2670,2670,2670,0
20230816,195400,97967440,2670,2670,2670,2670,0
20230816,195300,97967440,2670,2670,2670,2670,0
20230816,195200,97967440,2670,2670,2670,2670,0
20230816,195100,97967440,2670,2670,2670,2670,0
20230816,195000,97967440,2670,2670,2670,2670,0
20230816,194900,97967440,2670,2670,2670,2670,0
20230816,194800,97967440,2670,2670,2670,2670,0
20230816,194700,97967440,2670,2670,2670,2670,102
20230816,194600,97967440,2670,2670,2670,2670,0
20230816,194500,97967440,2670,2670,2670,2670,0
20230816,194400,97967440,2670,2670,2670,2670,0
20230816,194300,97967440,2670,2670,2670,2670,0
20230816,194200,97967440,2670,2670,2670,2670,0
20230816,194100,97967440,2670,2670,2670,2670,0
20230816,194000,97967440,2670,2670,2670,2670,0
20230816,193900,97967440,2670,2670,2670,2670,0
20230816,193800,97967440,2670,2670,2670,2670,0
20230816,193700,97967440,2670,2670,2670,2670,0
20230816,193600,97967440,2670,2670,2670,2670,0
20230816,193500,97967440,2670,2670,2670,2670,0
20230816,193400,97967440,2670,2670,2670,2670,0
20230816,193300,97967440,2670,2670,2670,2670,0
20230816,193200,97967440,2670,2670,2670,2670,0
20230816,193100,97967440,2670,2670,2670,2670,0
20230816,193000,97967440,2670,2670,2670,2670,0
20230816,192900,97967440,2670,2670,2670,2670,0
20230816,192800,97967440,2670,2670,2670,2670,0
20230816,192700,97967440,2670,2670,2670,2670,0
20230816,192600,97967440,2670,2670,2670,2670,0
20230816,192500,97967440,2670,2670,2670,2670,0
20230816,192400,97967440,2670,2670,2670,2670,0
20230816,192300,97967440,2670,2670,2670,2670,0
20230816,192200,97967440,2670,2670,2670,2670,0
20230816,192100,97967440,2670,2670,2670,2670,0
20230816,192000,97967440,2670,2670,2670,2670,0
20230816,191900,97967440,2670,2670,2670,2670,0
20230816,191800,97967440,2670,2670,2670,2670,0
20230816,191700,97967440,2670,2670,2670,2670,102
20230816,191600,97967440,2670,2670,2670,2670,0
20230816,191500,97967440,2670,2670,2670,2670,0
20230816,191400,97967440,2670,2670,2670,2670,0
20230816,191300,97967440,2670,2670,2670,2670,0
20230816,191200,97967440,2670,2670,2670,2670,0
20230816,191100,97967440,2670,2670,2670,2670,0
20230816,191000,97967440,2670,2670,2670,2670,0
20230816,190900,97967440,2670,2670,2670,2670,0
20230816,190800,97967440,2670,2670,2670,2670,0
20230816,190700,97967440,2670,2670,2670,2670,0
20230816,190600,97967440,2670,2670,2670,2670,0
20230816,190500,97967440,2670,2670,2670,2670,0
20230816,190400,97967440,2670,2670,2670,2670,0
20230816,190300,97967440,2670,2670,2670,2670,0
20230816,190200,97967440,2670,2670,2670,2670,0
20230816,190100,97967440,2670,2670,2670,2670,0
20230816,190000,97967440,2670,2670,2670,2670,0
20230816,185900,97967440,2670,2670,2670,2670,0
20230816,185800,97967440,2670,2670,2670,2670,0
20230816,185700,97967440,2670,2670,2670,2670,0
20230816,185600,97967440,2670,2670,2670,2670,0
20230816,185500,97967440,2670,2670,2670,2670,0
20230816,185400,97967440,2670,2670,2670,2670,0
20230816,185300,97967440,2670,2670,2670,2670,0
20230816,185200,97967440,2670,2670,2670,2670,0
20230816,185100,97967440,2670,2670,2670,2670,0
20230816,185000,97967440,2670,2670,2670,2670,0
20230816,184900,97967440,2670,2670,2670,2670,0
20230816,184800,97967440,2670,2670,2670,2670,0
20230816,184700,97967440,2670,2670,2670,2670,102
20230816,184600,97967440,2670,2670,2670,2670,0
20230816,184500,97967440,2670,2670,2670,2670,0
20230816,184400,97967440,2670,2670,2670,2670,0
20230816,184300,97967440,2670,2670,2670,2670,0
20230816,184200,97967440,2670,2670,2670,2670,0
20230816,184100,97967440,2670,2670,2670,2670,0
20230816,184000,97967440,2670,2670,2670,2670,0
20230816,183900,97967440,2670,2670,2670,2670,0
20230816,183800,97967440,2670,2670,2670,2670,0
20230816,183700,97967440,2670,2670,2670,2670,0
20230816,183600,97967440,2670,2670,2670,2670,0
20230816,183500,97967440,2670,2670,2670,2670,0
20230816,183400,97967440,2670,2670,2670,2670,0
20230816,183300,97967440,2670,2670,2670,2670,0
20230816,183200,97967440,2670,2670,2670,2670,0
20230816,183100,97967440,2670,2670,2670,2670,0
20230816,183000,97967440,2670,2670,2670,2670,0
20230816,182900,97967440,2670,2670,2670,2670,0
20230816,182800,97967440,2670,2670,2670,2670,0
20230816,182700,97967440,2670,2670,2670,2670,0
20230816,182600,97967440,2670,2670,2670,2670,0
20230816,182500,97967440,2670,2670,2670,2670,0
20230816,182400,97967440,2670,2670,2670,2670,0
20230816,182300,97967440,2670,2670,2670,2670,0
20230816,182200,97967440,2670,2670,2670,2670,0
20230816,182100,97967440,2670,2670,2670,2670,0
20230816,182000,97967440,2670,2670,2670,2670,0
20230816,181900,97967440,2670,2670,2670,2670,0
20230816,181800,97967440,2670,2670,2670,2670,0
20230816,181700,97967440,2670,2670,2670,2670,102
20230816,181600,97967440,2670,2670,2670,2670,0
20230816,181500,97967440,2670,2670,2670,2670,0
20230816,181400,97967440,2670,2670,2670,2670,0
20230816,181300,97967440,2670,2670,2670,2670,0
20230816,181200,97967440,2670,2670,2670,2670,0
20230816,181100,97967440,2670,2670,2670,2670,0
20230816,181000,97967440,2670,2670,2670,2670,0
20230816,180900,97967440,2670,2670,2670,2670,0
20230816,180800,97967440,2670,2670,2670,2670,0
20230816,180700,97967440,2670,2670,2670,2670,0
20230816,180600,97967440,2670,2670,2670,2670,0
20230816,180500,97967440,2670,2670,2670,2670,0
20230816,180400,97967440,2670,2670,2670,2670,0
20230816,180300,97967440,2670,2670,2670,2670,0
20230816,180200,97967440,2670,2670,2670,2670,0
20230816,180100,97967440,2670,2670,2670,2670,0
20230816,180000,97967440,2670,2670,2670,2670,0
20230816,175900,97967440,2670,2670,2670,2670,0
20230816,175800,97967440,2670,2670,2670,2670,0
20230816,175700,97967440,2670,2670,2670,2670,0
20230816,175600,97967440,2670,2670,2670,2670,0
20230816,175500,97967440,2670,2670,2670,2670,0
20230816,175400,97967440,2670,2670,2670,2670,0
20230816,175300,97967440,2670,2670,2670,2670,0
20230816,175200,97967440,2670,2670,2670,2670,0
20230816,175100,97967440,2670,2670,2670,2670,0
20230816,175000,97967440,2670,2670,2670,2670,0
20230816,174900,97967440,2670,2670,2670,2670,0
20230816,174800,97967440,2670,2670,2670,2670,0
20230816,174700,97967440,2670,2670,2670,2670,102
20230816,174600,97967440,2670,2670,2670,2670,0
20230816,174500,97967440,2670,2670,2670,2670,0
20230816,174400,97967440,2670,2670,2670,2670,0
20230816,174300,97967440,2670,2670,2670,2670,0
20230816,174200,97967440,2670,2670,2670,2670,0
20230816,174100,97967440,2670,2670,2670,2670,0
20230816,174000,97967440,2670,2670,2670,2670,0
20230816,173900,97967440,2670,2670,2670,2670,0
20230816,173800,97967440,2670,2670,2670,2670,0
20230816,173700,97967440,2670,2670,2670,2670,0
20230816,173600,97967440,2670,2670,2670,2670,0
20230816,173500,97967440,2670,2670,2670,2670,0
20230816,173400,97967440,2670,2670,2670,2670,0
20230816,173300,97967440,2670,2670,2670,2670,0
20230816,173200,97967440,2670,2670,2670,2670,0
20230816,173100,97967440,2670,2670,2670,2670,0
20230816,173000,97967440,2670,2670,2670,2670,0
20230816,172900,97967440,2670,2670,2670,2670,0
20230816,172800,97967440,2670,2670,2670,2670,0
20230816,172700,97967440,2670,2670,2670,2670,0
20230816,172600,97967440,2670,2670,2670,2670,0
20230816,172500,97967440,2670,2670,2670,2670,0
20230816,172400,97967440,2670,2670,2670,2670,0
20230816,172300,97967440,2670,2670,2670,2670,0
20230816,172200,97967440,2670,2670,2670,2670,0
20230816,172100,97967440,2670,2670,2670,2670,0
20230816,172000,97967440,2670,2670,2670,2670,0
20230816,171900,97967440,2670,2670,2670,2670,0
20230816,171800,97967440,2670,2670,2670,2670,0
20230816,171700,97967440,2670,2670,2670,2670,102
20230816,171600,97967440,2670,2670,2670,2670,0
20230816,171500,97967440,2670,2670,2670,2670,0
20230816,171400,97967440,2670,2670,2670,2670,0
20230816,171300,97967440,2670,2670,2670,2670,0
20230816,171200,97967440,2670,2670,2670,2670,0
20230816,171100,97967440,2670,2670,2670,2670,0
20230816,171000,97967440,2670,2670,2670,2670,0
20230816,170900,97967440,2670,2670,2670,2670,0
20230816,170800,97967440,2670,2670,2670,2670,0
20230816,170700,97967440,2670,2670,2670,2670,0
20230816,170600,97967440,2670,2670,2670,2670,0
20230816,170500,97967440,2670,2670,2670,2670,0
20230816,170400,97967440,2670,2670,2670,2670,0
20230816,170300,97967440,2670,2670,2670,2670,0
20230816,170200,97967440,2670,2670,2670,2670,0
20230816,170100,97967440,2670,2670,2670,2670,0
20230816,170000,97967440,2670,2670,2670,2670,0
20230816,165900,97967440,2670,2670,2670,2670,0
20230816,165800,97967440,2670,2670,2670,2670,0
20230816,165700,97967440,2670,2670,2670,2670,0
20230816,165600,97967440,2670,2670,2670,2670,0
20230816,165500,97967440,2670,2670,2670,2670,0
20230816,165400,97967440,2670,2670,2670,2670,0
20230816,165300,97967440,2670,2670,2670,2670,0
20230816,165200,97967440,2670,2670,2670,2670,0
20230816,165100,97967440,2670,2670,2670,2670,0
20230816,165000,97967440,2670,2670,2670,2670,0
20230816,164900,97967440,2670,2670,2670,2670,0
20230816,164800,97967440,2670,2670,2670,2670,0
20230816,164700,97967440,2670,2670,2670,2670,102
20230816,164600,97967440,2670,2670,2670,2670,0
20230816,164500,97967440,2670,2670,2670,2670,0
20230816,164400,97967440,2670,2670,2670,2670,0
20230816,164300,97967440,2670,2670,2670,2670,0
20230816,164200,97967440,2670,2670,2670,2670,0
20230816,164100,97967440,2670,2670,2670,2670,0
20230816,164000,97967440,2670,2670,2670,2670,0
20230816,163900,97967440,2670,2670,2670,2670,0
20230816,163800,97967440,2670,2670,2670,2670,0
20230816,163700,97967440,2670,2670,2670,2670,0
20230816,163600,97967440,2670,2670,2670,2670,0
20230816,163500,97967440,2670,2670,2670,2670,0
20230816,163400,97967440,2670,2670,2670,2670,0
20230816,163300,97967440,2670,2670,2670,2670,0
20230816,163200,97967440,2670,2670,2670,2670,0
20230816,163100,97967440,2670,2670,2670,2670,0
20230816,163000,97967440,2670,2670,2670,2670,0
20230816,162900,97967440,2670,2670,2670,2670,0
20230816,162800,97967440,2670,2670,2670,2670,0
20230816,162700,97967440,2670,2670,2670,2670,0
20230816,162600,97967440,2670,2670,2670,2670,0
20230816,162500,97967440,2670,2670,2670,2670,0
20230816,162400,97967440,2670,2670,2670,2670,0
20230816,162300,97967440,2670,2670,2670,2670,0
20230816,162200,97967440,2670,2670,2670,2670,0
20230816,162100,97967440,2670,2670,2670,2670,0
20230816,162000,97967440,2670,2670,2670,2670,0
20230816,161900,97967440,2670,2670,2670,2670,0
20230816,161800,97967440,2670,2670,2670,2670,0
20230816,161700,97967440,2670,2670,2670,2670,102
20230816,161600,97967440,2670,2670,2670,2670,0
20230816,161500,97967440,2670,2670,2670,2670,0
20230816,161400,97967440,2670,2670,2670,2670,0
20230816,161300,97967440,2670,2670,2670,2670,0
20230816,161200,97967440,2670,2670,2670,2670,0
20230816,161100,97967440,2670,2670,2670,2670,0
20230816,161000,97967440,2670,2670,2670,2670,0
20230816,160900,97967440,2670,2670,2670,2670,0
20230816,160800,97967440,2670,2670,2670,2670,0
20230816,160700,97967440,2670,2670,2670,2670,0
20230816,160600,97967440,2670,2670,2670,2670,0
20230816,160500,97967440,2670,2670,2670,2670,0
20230816,160400,97967440,2670,2670,2670,2670,0
20230816,160300,97967440,2670,2670,2670,2670,0
20230816,160200,97967440,2670,2670,2670,2670,0
20230816,160100,97967440,2670,2670,2670,2670,0
20230816,160000,97967440,2670,2670,2670,2670,0
20230816,155900,97967440,2670,2670,2670,2670,0
20230816,155800,97967440,2670,2670,2670,2670,0
20230816,155700,97967440,2670,2670,2670,2670,0
20230816,155600,97967440,2670,2670,2670,2670,0
20230816,155500,97967440,2670,2670,2670,2670,0
20230816,155400,97967440,2670,2670,2670,2670,0
20230816,155300,97967440,2670,2670,2670,2670,0
20230816,155200,97967440,2670,2670,2670,2670,0
20230816,155100,97967440,2670,2670,2670,2670,0
20230816,155000,97967440,2670,2670,2670,2670,0
20230816,154900,97967440,2670,2670,2670,2670,0
20230816,154800,97967440,2670,2670,2670,2670,0
20230816,154700,97967440,2670,2670,2670,2670,102
20230816,154600,97967440,2670,2670,2670,2670,0
20230816,154500,97967440,2670,2670,2670,2670,0
20230816,154400,97967440,2670,2670,2670,2670,0
20230816,154300,97967440,2670,2670,2670,2670,0
20230816,154200,97967440,2670,2670,2670,2670,0
20230816,154100,97967440,2670,2670,2670,2670,0
20230816,154000,97967440,2670,2670,2670,2670,0
20230816,153900,97967440,2670,2670,2670,2670,0
20230816,153800,97967440,2670,2670,2670,2670,0
20230816,153700,97967440,2670,2670,2670,2670,0
20230816,153600,97967440,2670,2670,2670,2670,0
20230816,153500,97967440,2670,2670,2670,2670,0
20230816,153400,97967440,2670,2670,2670,2670,0
20230816,153300,97967440,2670,2670,2670,2670,0
20230816,153200,97967440,2670,2670,2670,2670,0
20230816,153100,97967440,2670,2670,2670,2670,0
20230816,153000,97967440,2670,2670,2670,2670,102
20230816,152900,97695100,2705,2705,2705,2705,0
20230816,152800,97695100,2705,2705,2705,2705,0
20230816,152700,97695100,2705,2705,2705,2705,0
20230816,152600,97695100,2705,2705,2705,2705,0
20230816,152500,97695100,2705,2705,2705,2705,0
20230816,152400,97695100,2705,2705,2705,2705,0
20230816,152300,97695100,2705,2705,2705,2705,0
20230816,152200,97695100,2705,2705,2705,2705,0
20230816,152100,97695100,2705,2705,2705,2705,0
20230816,152000,97695100,2705,2705,2705,2705,0
20230816,151900,97695100,2705,2700,2705,2670,1101
20230816,151800,94753930,2700,2700,2700,2700,130
20230816,151700,94402930,2705,2725,2725,2705,796
20230816,151600,92249130,2705,2700,2710,2700,508
20230816,151500,90873590,2700,2700,2700,2700,4
20230816,151400,90862790,2700,2700,2700,2700,0
20230816,151300,90862790,2700,2700,2700,2700,0
20230816,151200,90862790,2700,2700,2700,2700,0
20230816,151100,90862790,2700,2700,2700,2700,0
20230816,151000,90862790,2700,2700,2700,2700,0
20230816,150900,90862790,2700,2700,2700,2700,242
20230816,150800,90209390,2700,2700,2700,2700,0
20230816,150700,90209390,2700,2700,2700,2700,0
20230816,150600,90209390,2700,2700,2700,2700,0
20230816,150500,90209390,2700,2700,2700,2700,200
20230816,150400,89669390,2700,2700,2700,2700,0
20230816,150300,89669390,2700,2700,2700,2700,0
20230816,150200,89669390,2700,2700,2700,2700,20
20230816,150100,89615390,2695,2695,2695,2695,0
20230816,150000,89615390,2695,2695,2695,2695,0
20230816,145900,89615390,2695,2695,2695,2695,0
20230816,145800,89615390,2695,2695,2695,2695,61
20230816,145700,89450995,2695,2695,2695,2695,0
20230816,145600,89450995,2695,2695,2695,2695,0
20230816,145500,89450995,2695,2695,2695,2695,0
20230816,145400,89450995,2695,2695,2695,2695,0
20230816,145300,89450995,2695,2695,2695,2695,0
20230816,145200,89450995,2695,2695,2695,2695,0
20230816,145100,89450995,2695,2695,2695,2695,0
20230816,145000,89450995,2695,2695,2695,2695,0
20230816,144900,89450995,2695,2695,2695,2695,0
20230816,144800,89450995,2695,2695,2695,2695,0
20230816,144700,89450995,2695,2695,2695,2695,0
20230816,144600,89450995,2695,2695,2695,2695,0
20230816,144500,89450995,2695,2695,2695,2695,1
20230816,144400,89448300,2680,2680,2680,2680,0
20230816,144300,89448300,2680,2680,2680,2680,0
20230816,144200,89448300,2680,2680,2680,2680,0
20230816,144100,89448300,2680,2680,2680,2680,0
20230816,144000,89448300,2680,2690,2690,2680,800
20230816,143900,87302790,2695,2695,2695,2695,0
20230816,143800,87302790,2695,2695,2695,2695,0
20230816,143700,87302790,2695,2695,2695,2695,0
20230816,143600,87302790,2695,2695,2695,2695,1
20230816,143500,87300095,2690,2690,2690,2690,0
20230816,143400,87300095,2690,2690,2690,2690,0
20230816,143300,87300095,2690,2690,2690,2690,0
20230816,143200,87300095,2690,2690,2690,2690,0
20230816,143100,87300095,2690,2690,2690,2690,0
20230816,143000,87300095,2690,2690,2690,2690,0
20230816,142900,87300095,2690,2690,2690,2690,10
20230816,142800,87273195,2690,2695,2695,2690,62
20230816,142700,87106110,2695,2695,2695,2695,0
20230816,142600,87106110,2695,2695,2695,2695,0
20230816,142500,87106110,2695,2695,2695,2695,0
20230816,142400,87106110,2695,2695,2695,2695,0
20230816,142300,87106110,2695,2695,2695,2695,0
20230816,142200,87106110,2695,2695,2695,2695,0
20230816,142100,87106110,2695,2695,2695,2695,0
20230816,142000,87106110,2695,2695,2695,2695,200
20230816,141900,86567110,2690,2690,2690,2690,0
20230816,141800,86567110,2690,2690,2690,2690,2
20230816,141700,86561730,2695,2695,2695,2695,0
20230816,141600,86561730,2695,2695,2695,2685,530
20230816,141500,85134110,2695,2695,2695,2695,100
20230816,141400,84864610,2680,2680,2680,2680,0
20230816,141300,84864610,2680,2680,2680,2680,0
20230816,141200,84864610,2680,2680,2680,2680,0
20230816,141100,84864610,2680,2680,2680,2680,448
20230816,141000,83663970,2680,2680,2680,2680,5
20230816,140900,83650570,2680,2680,2680,2680,0
20230816,140800,83650570,2680,2680,2680,2680,101
20230816,140700,83379890,2685,2685,2685,2685,0
20230816,140600,83379890,2685,2685,2685,2685,0
20230816,140500,83379890,2685,2685,2685,2685,0
20230816,140400,83379890,2685,2685,2685,2685,0
20230816,140300,83379890,2685,2685,2685,2685,2
20230816,140200,83374520,2690,2690,2690,2690,0
20230816,140100,83374520,2690,2690,2690,2690,0
20230816,140000,83374520,2690,2690,2690,2690,0
20230816,135900,83374520,2690,2690,2690,2690,0
20230816,135800,83374520,2690,2690,2690,2690,61
20230816,135700,83210430,2690,2690,2690,2690,6
20230816,135600,83194290,2690,2690,2690,2690,1
20230816,135500,83191600,2680,2680,2680,2680,0
20230816,135400,83191600,2680,2680,2680,2680,0
20230816,135300,83191600,2680,2680,2680,2680,1
20230816,135200,83188920,2690,2690,2690,2690,0
20230816,135100,83188920,2690,2690,2690,2690,0
20230816,135000,83188920,2690,2690,2690,2690,0
20230816,134900,83188920,2690,2690,2690,2690,0
20230816,134800,83188920,2690,2690,2690,2690,0
20230816,134700,83188920,2690,2690,2690,2690,0
20230816,134600,83188920,2690,2690,2690,2690,0
20230816,134500,83188920,2690,2690,2690,2690,0
20230816,134400,83188920,2690,2690,2690,2690,0
20230816,134300,83188920,2690,2690,2690,2690,0
20230816,134200,83188920,2690,2690,2690,2690,0
20230816,134100,83188920,2690,2690,2690,2690,0
20230816,134000,83188920,2690,2690,2690,2690,0
20230816,133900,83188920,2690,2685,2690,2685,250
20230816,133800,82516430,2690,2685,2690,2685,369
20230816,133700,81523915,2685,2685,2685,2685,0
20230816,133600,81523915,2685,2685,2685,2685,0
20230816,133500,81523915,2685,2685,2685,2685,21
20230816,133400,81467530,2690,2690,2690,2690,0
20230816,133300,81467530,2690,2690,2690,2690,0
20230816,133200,81467530,2690,2690,2690,2690,0
20230816,133100,81467530,2690,2690,2690,2690,0
20230816,133000,81467530,2690,2690,2690,2690,0
20230816,132900,81467530,2690,2690,2690,2690,0
20230816,132800,81467530,2690,2690,2690,2690,1
20230816,132700,81464840,2690,2690,2690,2690,0
20230816,132600,81464840,2690,2690,2690,2690,0
20230816,132500,81464840,2690,2690,2690,2690,5
20230816,132400,81451390,2690,2690,2690,2690,0
20230816,132300,81451390,2690,2690,2690,2690,0
20230816,132200,81451390,2690,2690,2690,2690,0
20230816,132100,81451390,2690,2690,2690,2690,0
20230816,132000,81451390,2690,2690,2690,2690,0
20230816,131900,81451390,2690,2690,2690,2690,10
20230816,131800,81424490,2685,2685,2685,2685,0
20230816,131700,81424490,2685,2685,2685,2685,90
20230816,131600,81182840,2685,2685,2685,2685,0
20230816,131500,81182840,2685,2685,2685,2685,0
20230816,131400,81182840,2685,2685,2685,2685,0
20230816,131300,81182840,2685,2685,2685,2685,0
20230816,131200,81182840,2685,2685,2685,2685,0
20230816,131100,81182840,2685,2685,2685,2685,0
20230816,131000,81182840,2685,2685,2685,2685,0
20230816,130900,81182840,2685,2685,2685,2685,0
20230816,130800,81182840,2685,2685,2685,2685,200
20230816,130700,80645840,2685,2685,2685,2685,0
20230816,130600,80645840,2685,2685,2685,2685,0
20230816,130500,80645840,2685,2685,2685,2670,1270
20230816,130400,77248945,2690,2690,2690,2690,2
20230816,130300,77243565,2690,2690,2690,2690,800
20230816,130200,75091565,2695,2695,2695,2695,0
20230816,130100,75091565,2695,2695,2695,2695,0
20230816,130000,75091565,2695,2695,2695,2695,0
20230816,125900,75091565,2695,2695,2695,2695,0
20230816,125800,75091565,2695,2695,2695,2695,0
20230816,125700,75091565,2695,2695,2695,2695,0
20230816,125600,75091565,2695,2695,2695,2695,0
20230816,125500,75091565,2695,2695,2695,2695,0
20230816,125400,75091565,2695,2695,2695,2695,0
20230816,125300,75091565,2695,2695,2695,2695,0
20230816,125200,75091565,2695,2695,2695,2695,0
20230816,125100,75091565,2695,2695,2695,2695,0
20230816,125000,75091565,2695,2695,2695,2695,0
20230816,124900,75091565,2695,2695,2695,2695,0
20230816,124800,75091565,2695,2695,2695,2695,3
20230816,124700,75083480,2695,2695,2695,2695,0
20230816,124600,75083480,2695,2695,2695,2695,0
20230816,124500,75083480,2695,2695,2695,2695,0
20230816,124400,75083480,2695,2695,2695,2695,0
20230816,124300,75083480,2695,2695,2695,2695,0
20230816,124200,75083480,2695,2695,2695,2695,0
20230816,124100,75083480,2695,2695,2695,2695,71
20230816,124000,74892135,2695,2695,2695,2695,0
20230816,123900,74892135,2695,2695,2695,2695,0
20230816,123800,74892135,2695,2695,2695,2695,0
20230816,123700,74892135,2695,2695,2695,2695,0
20230816,123600,74892135,2695,2695,2695,2695,0
20230816,123500,74892135,2695,2695,2695,2695,0
20230816,123400,74892135,2695,2695,2695,2695,0
20230816,123300,74892135,2695,2695,2695,2695,0
20230816,123200,74892135,2695,2695,2695,2695,0
20230816,123100,74892135,2695,2695,2695,2695,0
20230816,123000,74892135,2695,2695,2695,2695,0
20230816,122900,74892135,2695,2695,2695,2695,0
20230816,122800,74892135,2695,2695,2695,2695,0
20230816,122700,74892135,2695,2695,2695,2695,0
20230816,122600,74892135,2695,2695,2695,2695,0
20230816,122500,74892135,2695,2695,2695,2695,0
20230816,122400,74892135,2695,2695,2695,2695,0
20230816,122300,74892135,2695,2695,2695,2695,0
20230816,122200,74892135,2695,2695,2695,2695,0
20230816,122100,74892135,2695,2695,2695,2695,0
20230816,122000,74892135,2695,2695,2695,2695,0
20230816,121900,74892135,2695,2695,2695,2695,0
20230816,121800,74892135,2695,2695,2695,2695,0
20230816,121700,74892135,2695,2695,2695,2695,0
20230816,121600,74892135,2695,2695,2695,2695,0
20230816,121500,74892135,2695,2695,2695,2695,0
20230816,121400,74892135,2695,2695,2695,2695,0
20230816,121300,74892135,2695,2695,2695,2695,10
20230816,121200,74865185,2685,2685,2685,2685,0
20230816,121100,74865185,2685,2685,2685,2685,0
20230816,121000,74865185,2685,2685,2685,2685,0
20230816,120900,74865185,2685,2685,2685,2685,0
20230816,120800,74865185,2685,2685,2685,2685,0
20230816,120700,74865185,2685,2685,2685,2685,0
20230816,120600,74865185,2685,2685,2685,2685,0
20230816,120500,74865185,2685,2685,2685,2685,0
20230816,120400,74865185,2685,2685,2685,2685,0
20230816,120300,74865185,2685,2685,2685,2685,0
20230816,120200,74865185,2685,2685,2685,2685,10
20230816,120100,74838335,2680,2685,2685,2680,509
20230816,120000,73474070,2685,2680,2685,2680,222
20230816,115900,72878255,2680,2680,2680,2680,45
20230816,115800,72757655,2685,2685,2685,2685,18
20230816,115700,72709325,2685,2685,2685,2685,0
20230816,115600,72709325,2685,2685,2685,2685,0
20230816,115500,72709325,2685,2685,2685,2685,0
20230816,115400,72709325,2685,2685,2685,2685,0
20230816,115300,72709325,2685,2685,2685,2685,1
20230816,115200,72706640,2680,2680,2680,2680,0
20230816,115100,72706640,2680,2680,2680,2680,11
20230816,115000,72677160,2680,2680,2680,2680,14
20230816,114900,72639640,2680,2690,2690,2680,301
20230816,114800,71831170,2690,2695,2700,2690,103
20230816,114700,71554075,2695,2695,2695,2695,0
20230816,114600,71554075,2695,2695,2695,2695,55
20230816,114500,71405850,2700,2700,2700,2700,0
20230816,114400,71405850,2700,2700,2700,2700,0
20230816,114300,71405850,2700,2700,2700,2700,0
20230816,114200,71405850,2700,2700,2700,2700,0
20230816,114100,71405850,2700,2700,2700,2700,0
20230816,114000,71405850,2700,2700,2700,2700,0
20230816,113900,71405850,2700,2700,2700,2700,0
20230816,113800,71405850,2700,2700,2700,2700,0
20230816,113700,71405850,2700,2700,2700,2700,0
20230816,113600,71405850,2700,2700,2700,2700,0
20230816,113500,71405850,2700,2700,2700,2700,0
20230816,113400,71405850,2700,2700,2700,2700,2
20230816,113300,71400450,2700,2700,2700,2700,1
20230816,113200,71397750,2710,2710,2710,2710,0
20230816,113100,71397750,2710,2710,2710,2710,0
20230816,113000,71397750,2710,2710,2710,2710,0
20230816,112900,71397750,2710,2710,2710,2710,5
20230816,112800,71384200,2705,2700,2705,2700,1445
20230816,112700,67476400,2700,2700,2700,2700,0
20230816,112600,67476400,2700,2700,2700,2700,0
20230816,112500,67476400,2700,2700,2700,2700,0
20230816,112400,67476400,2700,2700,2700,2700,15
20230816,112300,67435900,2700,2700,2700,2700,11
20230816,112200,67406200,2700,2700,2700,2700,0
20230816,112100,67406200,2700,2700,2700,2700,0
20230816,112000,67406200,2700,2705,2705,2700,72
20230816,111900,67211585,2705,2705,2705,2705,0
20230816,111800,67211585,2705,2705,2705,2705,0
20230816,111700,67211585,2705,2705,2705,2705,0
20230816,111600,67211585,2705,2705,2705,2705,0
20230816,111500,67211585,2705,2705,2705,2705,0
20230816,111400,67211585,2705,2705,2705,2705,100
20230816,111300,66941085,2705,2705,2705,2705,42
20230816,111200,66827475,2715,2715,2715,2715,0
20230816,111100,66827475,2715,2715,2715,2715,0
20230816,111000,66827475,2715,2715,2715,2715,0
20230816,110900,66827475,2715,2715,2715,2715,0
20230816,110800,66827475,2715,2715,2715,2715,0
20230816,110700,66827475,2715,2715,2715,2715,0
20230816,110600,66827475,2715,2715,2715,2715,0
20230816,110500,66827475,2715,2715,2715,2715,750
20230816,110400,64791225,2700,2700,2700,2700,0
20230816,110300,64791225,2700,2700,2700,2700,65
20230816,110200,64615725,2700,2700,2700,2700,4
20230816,110100,64604925,2690,2705,2705,2690,822
20230816,110000,62392605,2710,2710,2710,2710,6
20230816,105900,62376345,2715,2715,2715,2715,0
20230816,105800,62376345,2715,2715,2715,2715,0
20230816,105700,62376345,2715,2715,2715,2715,0
20230816,105600,62376345,2715,2715,2715,2715,0
20230816,105500,62376345,2715,2715,2715,2715,0
20230816,105400,62376345,2715,2715,2715,2715,0
20230816,105300,62376345,2715,2715,2715,2715,0
20230816,105200,62376345,2715,2715,2715,2715,0
20230816,105100,62376345,2715,2715,2715,2715,0
20230816,105000,62376345,2715,2715,2715,2715,3
20230816,104900,62368200,2715,2715,2715,2715,700
20230816,104800,60467700,2740,2740,2740,2740,0
20230816,104700,60467700,2740,2695,2740,2695,2860
20230816,104600,52742455,2695,2695,2695,2695,1
20230816,104500,52739760,2695,2695,2695,2695,0
20230816,104400,52739760,2695,2695,2695,2695,27
20230816,104300,52666995,2700,2700,2700,2700,0
20230816,104200,52666995,2700,2700,2700,2700,0
20230816,104100,52666995,2700,2700,2700,2700,5
20230816,104000,52653495,2695,2695,2695,2695,0
20230816,103900,52653495,2695,2695,2695,2695,0
20230816,103800,52653495,2695,2695,2695,2695,84
20230816,103700,52427115,2695,2695,2695,2695,9
20230816,103600,52402860,2695,2695,2695,2695,0
20230816,103500,52402860,2695,2695,2695,2695,0
20230816,103400,52402860,2695,2695,2695,2695,0
20230816,103300,52402860,2695,2695,2695,2695,0
20230816,103200,52402860,2695,2695,2695,2695,7
20230816,103100,52383995,2695,2695,2695,2695,0
20230816,103000,52383995,2695,2690,2695,2690,113
20230816,102900,52079535,2690,2690,2690,2690,1
20230816,102800,52076845,2670,2670,2670,2670,0
20230816,102700,52076845,2670,2670,2670,2670,406
20230816,102600,50992825,2675,2675,2675,2675,40
20230816,102500,50885825,2670,2685,2685,2670,1500
20230816,102400,46876755,2695,2695,2695,2695,0
20230816,102300,46876755,2695,2695,2695,2695,1
20230816,102200,46874060,2695,2695,2695,2695,1
20230816,102100,46871365,2690,2690,2690,2690,0
20230816,102000,46871365,2690,2690,2690,2690,10
20230816,101900,46844465,2695,2695,2695,2695,0
20230816,101800,46844465,2695,2695,2695,2695,10
20230816,101700,46817515,2700,2700,2700,2700,0
20230816,101600,46817515,2700,2700,2700,2700,0
20230816,101500,46817515,2700,2695,2700,2695,21
20230816,101400,46760820,2690,2690,2690,2690,0
20230816,101300,46760820,2690,2670,2690,2670,2161
20230816,101200,40975735,2670,2670,2670,2670,0
20230816,101100,40975735,2670,2670,2670,2670,10
20230816,101000,40949035,2670,2670,2670,2670,0
20230816,100900,40949035,2670,2670,2670,2670,0
20230816,100800,40949035,2670,2670,2670,2670,1
20230816,100700,40946365,2655,2655,2655,2655,1
20230816,100600,40943710,2670,2670,2670,2670,0
20230816,100500,40943710,2670,2670,2670,2670,200
20230816,100400,40409710,2670,2655,2670,2655,3
20230816,100300,40401730,2670,2670,2670,2670,1
20230816,100200,40399060,2650,2670,2670,2650,292
20230816,100100,39623020,2645,2655,2655,2645,1300
20230816,100000,36178540,2670,2675,2675,2670,103
20230816,095900,35903525,2670,2675,2675,2670,98
20230816,095800,35641515,2680,2680,2680,2680,0
20230816,095700,35641515,2680,2680,2680,2680,0
20230816,095600,35641515,2680,2680,2680,2680,0
20230816,095500,35641515,2680,2680,2680,2680,0
20230816,095400,35641515,2680,2680,2680,2680,0
20230816,095300,35641515,2680,2680,2680,2680,0
20230816,095200,35641515,2680,2680,2680,2680,1
20230816,095100,35638835,2675,2675,2675,2675,0
20230816,095000,35638835,2675,2675,2675,2675,223
20230816,094900,35042310,2680,2680,2680,2680,0
20230816,094800,35042310,2680,2680,2680,2680,0
20230816,094700,35042310,2680,2680,2680,2680,0
20230816,094600,35042310,2680,2680,2680,2680,0
20230816,094500,35042310,2680,2680,2680,2680,0
20230816,094400,35042310,2680,2680,2680,2680,0
20230816,094300,35042310,2680,2680,2680,2680,1
20230816,094200,35039630,2685,2685,2685,2685,0
20230816,094100,35039630,2685,2695,2695,2645,2698
20230816,094000,27827380,2700,2705,2705,2700,201
20230816,093900,27283735,2715,2705,2715,2705,159
20230816,093800,26852845,2710,2710,2710,2710,93
20230816,093700,26600815,2710,2710,2710,2710,500
20230816,093600,25245815,2710,2710,2715,2710,42
20230816,093500,25131985,2710,2710,2710,2710,8
20230816,093400,25110305,2720,2720,2720,2715,28
20230816,093300,25034210,2720,2720,2725,2720,187
20230816,093200,24525565,2725,2725,2725,2725,13
20230816,093100,24490140,2725,2725,2725,2725,0
20230816,093000,24490140,2725,2725,2725,2725,1
20230816,092900,24487415,2725,2725,2725,2705,5
20230816,092800,24473830,2725,2725,2725,2690,42
20230816,092700,24360745,2690,2695,2695,2690,172
20230816,092600,23898025,2735,2735,2735,2735,1
20230816,092500,23895290,2735,2735,2735,2735,111
20230816,092400,23591705,2735,2735,2735,2735,119
20230816,092300,23266240,2735,2735,2735,2735,25
20230816,092200,23197865,2740,2740,2740,2740,63
20230816,092100,23025245,2740,2725,2740,2690,152
20230816,092000,22614235,2720,2740,2740,2720,68
20230816,091900,22427970,2740,2740,2740,2740,0
20230816,091800,22427970,2740,2740,2740,2740,0
20230816,091700,22427970,2740,2740,2740,2740,1
20230816,091600,22425230,2715,2710,2740,2710,6
20230816,091500,22408900,2745,2745,2745,2745,18
20230816,091400,22359490,2750,2770,2770,2715,33
20230816,091300,22268755,2775,2755,2775,2755,400
20230816,091200,21161400,2775,2725,2775,2720,743
20230816,091100,19103470,2725,2680,2725,2675,585
20230816,091000,17537525,2680,2680,2680,2680,0
20230816,090900,17537525,2680,2695,2700,2680,3775
20230816,090800,7365860,2695,2710,2720,2695,297
20230816,090700,6562340,2745,2745,2745,2745,0
20230816,090600,6562340,2745,2745,2745,2745,4
20230816,090500,6551360,2750,2730,2750,2730,310
20230816,090400,5699040,2775,2755,2775,2710,419
20230816,090300,4555390,2755,2715,2755,2715,331
20230816,090200,3643630,2755,2765,2765,2755,602
20230816,090100,1985090,2760,2765,2765,2760,239
20230816,090000,1325405,2760,2755,2760,2755,481