KissMeData/413600/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,205500,12180905,2130,2130,2130,2130,62
20230817,205400,12180905,2130,2130,2130,2130,0
20230817,205300,12180905,2130,2130,2130,2130,0
20230817,205200,12180905,2130,2130,2130,2130,0
20230817,205100,12180905,2130,2130,2130,2130,0
20230817,205000,12180905,2130,2130,2130,2130,0
20230817,204900,12180905,2130,2130,2130,2130,0
20230817,204800,12180905,2130,2130,2130,2130,0
20230817,204700,12180905,2130,2130,2130,2130,0
20230817,204600,12180905,2130,2130,2130,2130,0
20230817,204500,12180905,2130,2130,2130,2130,0
20230817,204400,12180905,2130,2130,2130,2130,0
20230817,204300,12180905,2130,2130,2130,2130,0
20230817,204200,12180905,2130,2130,2130,2130,0
20230817,204100,12180905,2130,2130,2130,2130,0
20230817,204000,12180905,2130,2130,2130,2130,0
20230817,203900,12180905,2130,2130,2130,2130,0
20230817,203800,12180905,2130,2130,2130,2130,0
20230817,203700,12180905,2130,2130,2130,2130,0
20230817,203600,12180905,2130,2130,2130,2130,0
20230817,203500,12180905,2130,2130,2130,2130,0
20230817,203400,12180905,2130,2130,2130,2130,0
20230817,203300,12180905,2130,2130,2130,2130,0
20230817,203200,12180905,2130,2130,2130,2130,0
20230817,203100,12180905,2130,2130,2130,2130,0
20230817,203000,12180905,2130,2130,2130,2130,0
20230817,202900,12180905,2130,2130,2130,2130,0
20230817,202800,12180905,2130,2130,2130,2130,0
20230817,202700,12180905,2130,2130,2130,2130,0
20230817,202600,12180905,2130,2130,2130,2130,0
20230817,202500,12180905,2130,2130,2130,2130,62
20230817,202400,12180905,2130,2130,2130,2130,0
20230817,202300,12180905,2130,2130,2130,2130,0
20230817,202200,12180905,2130,2130,2130,2130,0
20230817,202100,12180905,2130,2130,2130,2130,0
20230817,202000,12180905,2130,2130,2130,2130,0
20230817,201900,12180905,2130,2130,2130,2130,0
20230817,201800,12180905,2130,2130,2130,2130,0
20230817,201700,12180905,2130,2130,2130,2130,0
20230817,201600,12180905,2130,2130,2130,2130,0
20230817,201500,12180905,2130,2130,2130,2130,0
20230817,201400,12180905,2130,2130,2130,2130,0
20230817,201300,12180905,2130,2130,2130,2130,0
20230817,201200,12180905,2130,2130,2130,2130,0
20230817,201100,12180905,2130,2130,2130,2130,0
20230817,201000,12180905,2130,2130,2130,2130,0
20230817,200900,12180905,2130,2130,2130,2130,0
20230817,200800,12180905,2130,2130,2130,2130,0
20230817,200700,12180905,2130,2130,2130,2130,0
20230817,200600,12180905,2130,2130,2130,2130,0
20230817,200500,12180905,2130,2130,2130,2130,0
20230817,200400,12180905,2130,2130,2130,2130,0
20230817,200300,12180905,2130,2130,2130,2130,0
20230817,200200,12180905,2130,2130,2130,2130,0
20230817,200100,12180905,2130,2130,2130,2130,0
20230817,200000,12180905,2130,2130,2130,2130,0
20230817,195900,12180905,2130,2130,2130,2130,0
20230817,195800,12180905,2130,2130,2130,2130,0
20230817,195700,12180905,2130,2130,2130,2130,0
20230817,195600,12180905,2130,2130,2130,2130,0
20230817,195500,12180905,2130,2130,2130,2130,62
20230817,195400,12180905,2130,2130,2130,2130,0
20230817,195300,12180905,2130,2130,2130,2130,0
20230817,195200,12180905,2130,2130,2130,2130,0
20230817,195100,12180905,2130,2130,2130,2130,0
20230817,195000,12180905,2130,2130,2130,2130,0
20230817,194900,12180905,2130,2130,2130,2130,0
20230817,194800,12180905,2130,2130,2130,2130,0
20230817,194700,12180905,2130,2130,2130,2130,0
20230817,194600,12180905,2130,2130,2130,2130,0
20230817,194500,12180905,2130,2130,2130,2130,0
20230817,194400,12180905,2130,2130,2130,2130,0
20230817,194300,12180905,2130,2130,2130,2130,0
20230817,194200,12180905,2130,2130,2130,2130,0
20230817,194100,12180905,2130,2130,2130,2130,0
20230817,194000,12180905,2130,2130,2130,2130,0
20230817,193900,12180905,2130,2130,2130,2130,0
20230817,193800,12180905,2130,2130,2130,2130,0
20230817,193700,12180905,2130,2130,2130,2130,0
20230817,193600,12180905,2130,2130,2130,2130,0
20230817,193500,12180905,2130,2130,2130,2130,0
20230817,193400,12180905,2130,2130,2130,2130,0
20230817,193300,12180905,2130,2130,2130,2130,0
20230817,193200,12180905,2130,2130,2130,2130,0
20230817,193100,12180905,2130,2130,2130,2130,0
20230817,193000,12180905,2130,2130,2130,2130,0
20230817,192900,12180905,2130,2130,2130,2130,0
20230817,192800,12180905,2130,2130,2130,2130,0
20230817,192700,12180905,2130,2130,2130,2130,0
20230817,192600,12180905,2130,2130,2130,2130,0
20230817,192500,12180905,2130,2130,2130,2130,62
20230817,192400,12180905,2130,2130,2130,2130,0
20230817,192300,12180905,2130,2130,2130,2130,0
20230817,192200,12180905,2130,2130,2130,2130,0
20230817,192100,12180905,2130,2130,2130,2130,0
20230817,192000,12180905,2130,2130,2130,2130,0
20230817,191900,12180905,2130,2130,2130,2130,0
20230817,191800,12180905,2130,2130,2130,2130,0
20230817,191700,12180905,2130,2130,2130,2130,0
20230817,191600,12180905,2130,2130,2130,2130,0
20230817,191500,12180905,2130,2130,2130,2130,0
20230817,191400,12180905,2130,2130,2130,2130,0
20230817,191300,12180905,2130,2130,2130,2130,0
20230817,191200,12180905,2130,2130,2130,2130,0
20230817,191100,12180905,2130,2130,2130,2130,0
20230817,191000,12180905,2130,2130,2130,2130,0
20230817,190900,12180905,2130,2130,2130,2130,0
20230817,190800,12180905,2130,2130,2130,2130,0
20230817,190700,12180905,2130,2130,2130,2130,0
20230817,190600,12180905,2130,2130,2130,2130,0
20230817,190500,12180905,2130,2130,2130,2130,0
20230817,190400,12180905,2130,2130,2130,2130,0
20230817,190300,12180905,2130,2130,2130,2130,0
20230817,190200,12180905,2130,2130,2130,2130,0
20230817,190100,12180905,2130,2130,2130,2130,0
20230817,190000,12180905,2130,2130,2130,2130,0
20230817,185900,12180905,2130,2130,2130,2130,0
20230817,185800,12180905,2130,2130,2130,2130,0
20230817,185700,12180905,2130,2130,2130,2130,0
20230817,185600,12180905,2130,2130,2130,2130,0
20230817,185500,12180905,2130,2130,2130,2130,62
20230817,185400,12180905,2130,2130,2130,2130,0
20230817,185300,12180905,2130,2130,2130,2130,0
20230817,185200,12180905,2130,2130,2130,2130,0
20230817,185100,12180905,2130,2130,2130,2130,0
20230817,185000,12180905,2130,2130,2130,2130,0
20230817,184900,12180905,2130,2130,2130,2130,0
20230817,184800,12180905,2130,2130,2130,2130,0
20230817,184700,12180905,2130,2130,2130,2130,0
20230817,184600,12180905,2130,2130,2130,2130,0
20230817,184500,12180905,2130,2130,2130,2130,0
20230817,184400,12180905,2130,2130,2130,2130,0
20230817,184300,12180905,2130,2130,2130,2130,0
20230817,184200,12180905,2130,2130,2130,2130,0
20230817,184100,12180905,2130,2130,2130,2130,0
20230817,184000,12180905,2130,2130,2130,2130,0
20230817,183900,12180905,2130,2130,2130,2130,0
20230817,183800,12180905,2130,2130,2130,2130,0
20230817,183700,12180905,2130,2130,2130,2130,0
20230817,183600,12180905,2130,2130,2130,2130,0
20230817,183500,12180905,2130,2130,2130,2130,0
20230817,183400,12180905,2130,2130,2130,2130,0
20230817,183300,12180905,2130,2130,2130,2130,0
20230817,183200,12180905,2130,2130,2130,2130,0
20230817,183100,12180905,2130,2130,2130,2130,0
20230817,183000,12180905,2130,2130,2130,2130,0
20230817,182900,12180905,2130,2130,2130,2130,0
20230817,182800,12180905,2130,2130,2130,2130,0
20230817,182700,12180905,2130,2130,2130,2130,0
20230817,182600,12180905,2130,2130,2130,2130,0
20230817,182500,12180905,2130,2130,2130,2130,62
20230817,182400,12180905,2130,2130,2130,2130,0
20230817,182300,12180905,2130,2130,2130,2130,0
20230817,182200,12180905,2130,2130,2130,2130,0
20230817,182100,12180905,2130,2130,2130,2130,0
20230817,182000,12180905,2130,2130,2130,2130,0
20230817,181900,12180905,2130,2130,2130,2130,0
20230817,181800,12180905,2130,2130,2130,2130,0
20230817,181700,12180905,2130,2130,2130,2130,0
20230817,181600,12180905,2130,2130,2130,2130,0
20230817,181500,12180905,2130,2130,2130,2130,0
20230817,181400,12180905,2130,2130,2130,2130,0
20230817,181300,12180905,2130,2130,2130,2130,0
20230817,181200,12180905,2130,2130,2130,2130,0
20230817,181100,12180905,2130,2130,2130,2130,0
20230817,181000,12180905,2130,2130,2130,2130,0
20230817,180900,12180905,2130,2130,2130,2130,0
20230817,180800,12180905,2130,2130,2130,2130,0
20230817,180700,12180905,2130,2130,2130,2130,0
20230817,180600,12180905,2130,2130,2130,2130,0
20230817,180500,12180905,2130,2130,2130,2130,0
20230817,180400,12180905,2130,2130,2130,2130,0
20230817,180300,12180905,2130,2130,2130,2130,0
20230817,180200,12180905,2130,2130,2130,2130,0
20230817,180100,12180905,2130,2130,2130,2130,0
20230817,180000,12180905,2130,2130,2130,2130,0
20230817,175900,12180905,2130,2130,2130,2130,0
20230817,175800,12180905,2130,2130,2130,2130,0
20230817,175700,12180905,2130,2130,2130,2130,0
20230817,175600,12180905,2130,2130,2130,2130,0
20230817,175500,12180905,2130,2130,2130,2130,62
20230817,175400,12180905,2130,2130,2130,2130,0
20230817,175300,12180905,2130,2130,2130,2130,0
20230817,175200,12180905,2130,2130,2130,2130,0
20230817,175100,12180905,2130,2130,2130,2130,0
20230817,175000,12180905,2130,2130,2130,2130,0
20230817,174900,12180905,2130,2130,2130,2130,0
20230817,174800,12180905,2130,2130,2130,2130,0
20230817,174700,12180905,2130,2130,2130,2130,0
20230817,174600,12180905,2130,2130,2130,2130,0
20230817,174500,12180905,2130,2130,2130,2130,0
20230817,174400,12180905,2130,2130,2130,2130,0
20230817,174300,12180905,2130,2130,2130,2130,0
20230817,174200,12180905,2130,2130,2130,2130,0
20230817,174100,12180905,2130,2130,2130,2130,0
20230817,174000,12180905,2130,2130,2130,2130,0
20230817,173900,12180905,2130,2130,2130,2130,0
20230817,173800,12180905,2130,2130,2130,2130,0
20230817,173700,12180905,2130,2130,2130,2130,0
20230817,173600,12180905,2130,2130,2130,2130,0
20230817,173500,12180905,2130,2130,2130,2130,0
20230817,173400,12180905,2130,2130,2130,2130,0
20230817,173300,12180905,2130,2130,2130,2130,0
20230817,173200,12180905,2130,2130,2130,2130,0
20230817,173100,12180905,2130,2130,2130,2130,0
20230817,173000,12180905,2130,2130,2130,2130,0
20230817,172900,12180905,2130,2130,2130,2130,0
20230817,172800,12180905,2130,2130,2130,2130,0
20230817,172700,12180905,2130,2130,2130,2130,0
20230817,172600,12180905,2130,2130,2130,2130,0
20230817,172500,12180905,2130,2130,2130,2130,62
20230817,172400,12180905,2130,2130,2130,2130,0
20230817,172300,12180905,2130,2130,2130,2130,0
20230817,172200,12180905,2130,2130,2130,2130,0
20230817,172100,12180905,2130,2130,2130,2130,0
20230817,172000,12180905,2130,2130,2130,2130,0
20230817,171900,12180905,2130,2130,2130,2130,0
20230817,171800,12180905,2130,2130,2130,2130,0
20230817,171700,12180905,2130,2130,2130,2130,0
20230817,171600,12180905,2130,2130,2130,2130,0
20230817,171500,12180905,2130,2130,2130,2130,0
20230817,171400,12180905,2130,2130,2130,2130,0
20230817,171300,12180905,2130,2130,2130,2130,0
20230817,171200,12180905,2130,2130,2130,2130,0
20230817,171100,12180905,2130,2130,2130,2130,0
20230817,171000,12180905,2130,2130,2130,2130,0
20230817,170900,12180905,2130,2130,2130,2130,0
20230817,170800,12180905,2130,2130,2130,2130,0
20230817,170700,12180905,2130,2130,2130,2130,0
20230817,170600,12180905,2130,2130,2130,2130,0
20230817,170500,12180905,2130,2130,2130,2130,0
20230817,170400,12180905,2130,2130,2130,2130,0
20230817,170300,12180905,2130,2130,2130,2130,0
20230817,170200,12180905,2130,2130,2130,2130,0
20230817,170100,12180905,2130,2130,2130,2130,0
20230817,170000,12180905,2130,2130,2130,2130,0
20230817,165900,12180905,2130,2130,2130,2130,0
20230817,165800,12180905,2130,2130,2130,2130,0
20230817,165700,12180905,2130,2130,2130,2130,0
20230817,165600,12180905,2130,2130,2130,2130,0
20230817,165500,12180905,2130,2130,2130,2130,62
20230817,165400,12180905,2130,2130,2130,2130,0
20230817,165300,12180905,2130,2130,2130,2130,0
20230817,165200,12180905,2130,2130,2130,2130,0
20230817,165100,12180905,2130,2130,2130,2130,0
20230817,165000,12180905,2130,2130,2130,2130,0
20230817,164900,12180905,2130,2130,2130,2130,0
20230817,164800,12180905,2130,2130,2130,2130,0
20230817,164700,12180905,2130,2130,2130,2130,0
20230817,164600,12180905,2130,2130,2130,2130,0
20230817,164500,12180905,2130,2130,2130,2130,0
20230817,164400,12180905,2130,2130,2130,2130,0
20230817,164300,12180905,2130,2130,2130,2130,0
20230817,164200,12180905,2130,2130,2130,2130,0
20230817,164100,12180905,2130,2130,2130,2130,0
20230817,164000,12180905,2130,2130,2130,2130,0
20230817,163900,12180905,2130,2130,2130,2130,0
20230817,163800,12180905,2130,2130,2130,2130,0
20230817,163700,12180905,2130,2130,2130,2130,0
20230817,163600,12180905,2130,2130,2130,2130,0
20230817,163500,12180905,2130,2130,2130,2130,0
20230817,163400,12180905,2130,2130,2130,2130,0
20230817,163300,12180905,2130,2130,2130,2130,0
20230817,163200,12180905,2130,2130,2130,2130,0
20230817,163100,12180905,2130,2130,2130,2130,0
20230817,163000,12180905,2130,2130,2130,2130,0
20230817,162900,12180905,2130,2130,2130,2130,0
20230817,162800,12180905,2130,2130,2130,2130,0
20230817,162700,12180905,2130,2130,2130,2130,0
20230817,162600,12180905,2130,2130,2130,2130,0
20230817,162500,12180905,2130,2130,2130,2130,62
20230817,162400,12180905,2130,2130,2130,2130,0
20230817,162300,12180905,2130,2130,2130,2130,0
20230817,162200,12180905,2130,2130,2130,2130,0
20230817,162100,12180905,2130,2130,2130,2130,0
20230817,162000,12180905,2130,2130,2130,2130,0
20230817,161900,12180905,2130,2130,2130,2130,0
20230817,161800,12180905,2130,2130,2130,2130,0
20230817,161700,12180905,2130,2130,2130,2130,0
20230817,161600,12180905,2130,2130,2130,2130,0
20230817,161500,12180905,2130,2130,2130,2130,0
20230817,161400,12180905,2130,2130,2130,2130,0
20230817,161300,12180905,2130,2130,2130,2130,0
20230817,161200,12180905,2130,2130,2130,2130,0
20230817,161100,12180905,2130,2130,2130,2130,0
20230817,161000,12180905,2130,2130,2130,2130,0
20230817,160900,12180905,2130,2130,2130,2130,0
20230817,160800,12180905,2130,2130,2130,2130,0
20230817,160700,12180905,2130,2130,2130,2130,0
20230817,160600,12180905,2130,2130,2130,2130,0
20230817,160500,12180905,2130,2130,2130,2130,0
20230817,160400,12180905,2130,2130,2130,2130,0
20230817,160300,12180905,2130,2130,2130,2130,0
20230817,160200,12180905,2130,2130,2130,2130,0
20230817,160100,12180905,2130,2130,2130,2130,0
20230817,160000,12180905,2130,2130,2130,2130,0
20230817,155900,12180905,2130,2130,2130,2130,0
20230817,155800,12180905,2130,2130,2130,2130,0
20230817,155700,12180905,2130,2130,2130,2130,0
20230817,155600,12180905,2130,2130,2130,2130,0
20230817,155500,12180905,2130,2130,2130,2130,62
20230817,155400,12180905,2130,2130,2130,2130,0
20230817,155300,12180905,2130,2130,2130,2130,0
20230817,155200,12180905,2130,2130,2130,2130,0
20230817,155100,12180905,2130,2130,2130,2130,0
20230817,155000,12180905,2130,2130,2130,2130,0
20230817,154900,12180905,2130,2130,2130,2130,0
20230817,154800,12180905,2130,2130,2130,2130,0
20230817,154700,12180905,2130,2130,2130,2130,0
20230817,154600,12180905,2130,2130,2130,2130,0
20230817,154500,12180905,2130,2130,2130,2130,0
20230817,154400,12180905,2130,2130,2130,2130,0
20230817,154300,12180905,2130,2130,2130,2130,0
20230817,154200,12180905,2130,2130,2130,2130,0
20230817,154100,12180905,2130,2130,2130,2130,0
20230817,154000,12180905,2130,2130,2130,2130,0
20230817,153900,12180905,2130,2130,2130,2130,0
20230817,153800,12180905,2130,2130,2130,2130,0
20230817,153700,12180905,2130,2130,2130,2130,0
20230817,153600,12180905,2130,2130,2130,2130,0
20230817,153500,12180905,2130,2130,2130,2130,0
20230817,153400,12180905,2130,2130,2130,2130,0
20230817,153300,12180905,2130,2130,2130,2130,0
20230817,153200,12180905,2130,2130,2130,2130,0
20230817,153100,12180905,2130,2130,2130,2130,0
20230817,153000,12180905,2130,2130,2130,2130,0
20230817,152900,12180905,2130,2130,2130,2130,0
20230817,152800,12180905,2130,2130,2130,2130,0
20230817,152700,12180905,2130,2130,2130,2130,0
20230817,152600,12180905,2130,2130,2130,2130,0
20230817,152500,12180905,2130,2130,2130,2130,0
20230817,152400,12180905,2130,2130,2130,2130,0
20230817,152300,12180905,2130,2130,2130,2130,0
20230817,152200,12180905,2130,2130,2130,2130,0
20230817,152100,12180905,2130,2130,2130,2130,0
20230817,152000,12180905,2130,2130,2130,2130,0
20230817,151900,12180905,2130,2130,2130,2130,62
20230817,151800,12048845,2120,2125,2125,2120,11
20230817,151700,12025520,2130,2130,2130,2130,1
20230817,151600,12023390,2125,2125,2125,2125,0
20230817,151500,12023390,2125,2125,2125,2125,11
20230817,151400,12000015,2130,2130,2130,2130,0
20230817,151300,12000015,2130,2130,2130,2130,0
20230817,151200,12000015,2130,2130,2130,2130,1
20230817,151100,11997885,2120,2125,2125,2120,11
20230817,151000,11974545,2125,2125,2125,2125,0
20230817,150900,11974545,2125,2125,2125,2125,0
20230817,150800,11974545,2125,2125,2125,2125,12
20230817,150700,11949045,2130,2130,2130,2130,0
20230817,150600,11949045,2130,2130,2130,2130,1
20230817,150500,11946915,2110,2110,2110,2110,0
20230817,150400,11946915,2110,2110,2110,2110,11
20230817,150300,11923705,2110,2110,2110,2110,0
20230817,150200,11923705,2110,2110,2110,2110,0
20230817,150100,11923705,2110,2110,2110,2110,11
20230817,150000,11900495,2110,2110,2110,2110,0
20230817,145900,11900495,2110,2110,2110,2110,0
20230817,145800,11900495,2110,2110,2110,2110,11
20230817,145700,11877285,2105,2105,2105,2105,10
20230817,145600,11856235,2110,2110,2110,2110,1
20230817,145500,11854125,2130,2130,2130,2130,0
20230817,145400,11854125,2130,2130,2130,2130,0
20230817,145300,11854125,2130,2130,2130,2130,1
20230817,145200,11851995,2110,2110,2110,2110,0
20230817,145100,11851995,2110,2110,2110,2110,11
20230817,145000,11828785,2110,2110,2110,2110,0
20230817,144900,11828785,2110,2110,2110,2110,0
20230817,144800,11828785,2110,2110,2110,2110,11
20230817,144700,11805575,2105,2105,2105,2105,11
20230817,144600,11782420,2130,2130,2130,2130,0
20230817,144500,11782420,2130,2130,2130,2130,0
20230817,144400,11782420,2130,2130,2130,2130,1
20230817,144300,11780290,2110,2110,2110,2110,0
20230817,144200,11780290,2110,2110,2110,2110,0
20230817,144100,11780290,2110,2105,2110,2105,23
20230817,144000,11731815,2135,2135,2135,2135,0
20230817,143900,11731815,2135,2135,2135,2135,0
20230817,143800,11731815,2135,2135,2135,2135,0
20230817,143700,11731815,2135,2125,2135,2125,10
20230817,143600,11710555,2120,2110,2120,2105,20
20230817,143500,11668300,2110,2110,2110,2110,1
20230817,143400,11666190,2115,2115,2115,2115,34
20230817,143300,11594280,2105,2105,2105,2105,0
20230817,143200,11594280,2105,2105,2105,2105,12
20230817,143100,11569020,2110,2110,2110,2110,0
20230817,143000,11569020,2110,2110,2110,2110,2
20230817,142900,11564800,2100,2100,2100,2100,0
20230817,142800,11564800,2100,2105,2105,2100,11
20230817,142700,11541690,2100,2100,2100,2100,0
20230817,142600,11541690,2100,2100,2100,2100,52
20230817,142500,11432490,2100,2100,2100,2100,12
20230817,142400,11407290,2100,2100,2100,2100,0
20230817,142300,11407290,2100,2100,2100,2100,11
20230817,142200,11384190,2115,2115,2115,2115,0
20230817,142100,11384190,2115,2115,2115,2115,0
20230817,142000,11384190,2115,2115,2115,2115,1
20230817,141900,11382075,2100,2100,2100,2100,0
20230817,141800,11382075,2100,2100,2100,2100,11
20230817,141700,11358975,2100,2100,2100,2100,0
20230817,141600,11358975,2100,2100,2100,2100,11
20230817,141500,11335875,2115,2115,2115,2115,0
20230817,141400,11335875,2115,2115,2115,2115,0
20230817,141300,11335875,2115,2115,2115,2115,0
20230817,141200,11335875,2115,2100,2115,2100,12
20230817,141100,11310660,2100,2100,2100,2100,0
20230817,141000,11310660,2100,2100,2100,2100,0
20230817,140900,11310660,2100,2100,2100,2100,12
20230817,140800,11285460,2100,2100,2100,2100,0
20230817,140700,11285460,2100,2100,2100,2100,0
20230817,140600,11285460,2100,2100,2100,2100,0
20230817,140500,11285460,2100,2100,2100,2100,11
20230817,140400,11262360,2100,2100,2100,2100,0
20230817,140300,11262360,2100,2100,2100,2100,0
20230817,140200,11262360,2100,2100,2100,2100,11
20230817,140100,11239260,2100,2100,2100,2100,0
20230817,140000,11239260,2100,2100,2100,2100,0
20230817,135900,11239260,2100,2100,2100,2100,11
20230817,135800,11216160,2100,2100,2100,2100,0
20230817,135700,11216160,2100,2100,2100,2100,0
20230817,135600,11216160,2100,2100,2100,2100,0
20230817,135500,11216160,2100,2100,2100,2100,11
20230817,135400,11193060,2100,2100,2100,2100,0
20230817,135300,11193060,2100,2100,2100,2100,0
20230817,135200,11193060,2100,2100,2100,2100,11
20230817,135100,11169960,2100,2100,2100,2100,0
20230817,135000,11169960,2100,2100,2100,2100,0
20230817,134900,11169960,2100,2100,2100,2100,11
20230817,134800,11146860,2100,2100,2100,2100,0
20230817,134700,11146860,2100,2100,2100,2100,0
20230817,134600,11146860,2100,2100,2100,2100,11
20230817,134500,11123760,2100,2100,2100,2100,0
20230817,134400,11123760,2100,2100,2100,2100,11
20230817,134300,11100660,2115,2115,2115,2115,0
20230817,134200,11100660,2115,2115,2115,2115,0
20230817,134100,11100660,2115,2115,2115,2115,1
20230817,134000,11098545,2100,2100,2100,2100,0
20230817,133900,11098545,2100,2100,2100,2100,12
20230817,133800,11073345,2100,2100,2100,2100,0
20230817,133700,11073345,2100,2100,2100,2100,0
20230817,133600,11073345,2100,2100,2100,2100,11
20230817,133500,11050245,2100,2100,2100,2100,0
20230817,133400,11050245,2100,2100,2100,2100,0
20230817,133300,11050245,2100,2100,2100,2100,0
20230817,133200,11050245,2100,2100,2100,2100,11
20230817,133100,11027145,2100,2100,2100,2100,0
20230817,133000,11027145,2100,2100,2100,2100,0
20230817,132900,11027145,2100,2100,2100,2100,11
20230817,132800,11004045,2095,2095,2095,2095,0
20230817,132700,11004045,2095,2095,2095,2095,0
20230817,132600,11004045,2095,2095,2095,2095,11
20230817,132500,10981000,2095,2095,2095,2095,0
20230817,132400,10981000,2095,2095,2095,2095,0
20230817,132300,10981000,2095,2100,2100,2095,11
20230817,132200,10957930,2100,2100,2100,2100,0
20230817,132100,10957930,2100,2100,2100,2100,0
20230817,132000,10957930,2100,2100,2100,2100,12
20230817,131900,10932730,2115,2115,2115,2115,0
20230817,131800,10932730,2115,2115,2115,2115,0
20230817,131700,10932730,2115,2115,2115,2115,1
20230817,131600,10930615,2105,2105,2105,2100,1351
20230817,131500,8088405,2105,2105,2105,2105,0
20230817,131400,8088405,2105,2105,2105,2105,0
20230817,131300,8088405,2105,2105,2105,2105,12
20230817,131200,8063145,2105,2105,2105,2105,0
20230817,131100,8063145,2105,2105,2105,2105,0
20230817,131000,8063145,2105,2105,2105,2105,11
20230817,130900,8039990,2105,2105,2105,2105,0
20230817,130800,8039990,2105,2105,2105,2105,0
20230817,130700,8039990,2105,2105,2105,2105,0
20230817,130600,8039990,2105,2105,2105,2105,11
20230817,130500,8016835,2105,2105,2105,2105,0
20230817,130400,8016835,2105,2105,2105,2105,11
20230817,130300,7993680,2120,2120,2120,2120,0
20230817,130200,7993680,2120,2120,2120,2120,0
20230817,130100,7993680,2120,2120,2120,2120,0
20230817,130000,7993680,2120,2105,2120,2105,12
20230817,125900,7968405,2105,2105,2105,2105,0
20230817,125800,7968405,2105,2105,2105,2105,0
20230817,125700,7968405,2105,2105,2105,2105,11
20230817,125600,7945250,2105,2105,2105,2105,0
20230817,125500,7945250,2105,2105,2105,2105,11
20230817,125400,7922095,2120,2120,2120,2120,0
20230817,125300,7922095,2120,2120,2120,2120,1
20230817,125200,7919975,2105,2105,2105,2105,0
20230817,125100,7919975,2105,2105,2105,2105,0
20230817,125000,7919975,2105,2105,2105,2105,12
20230817,124900,7894715,2105,2105,2105,2105,0
20230817,124800,7894715,2105,2105,2105,2105,0
20230817,124700,7894715,2105,2105,2105,2105,12
20230817,124600,7869455,2105,2105,2105,2105,0
20230817,124500,7869455,2105,2105,2105,2105,0
20230817,124400,7869455,2105,2105,2105,2105,0
20230817,124300,7869455,2105,2105,2105,2105,11
20230817,124200,7846300,2105,2105,2105,2105,0
20230817,124100,7846300,2105,2105,2105,2105,0
20230817,124000,7846300,2105,2105,2105,2105,11
20230817,123900,7823145,2105,2105,2105,2105,0
20230817,123800,7823145,2105,2105,2105,2105,0
20230817,123700,7823145,2105,2105,2105,2105,11
20230817,123600,7799990,2105,2105,2105,2105,0
20230817,123500,7799990,2105,2105,2105,2105,0
20230817,123400,7799990,2105,2105,2105,2105,11
20230817,123300,7776835,2105,2105,2105,2105,0
20230817,123200,7776835,2105,2105,2105,2105,0
20230817,123100,7776835,2105,2105,2105,2105,0
20230817,123000,7776835,2105,2105,2105,2105,11
20230817,122900,7753680,2105,2105,2105,2105,0
20230817,122800,7753680,2105,2105,2105,2105,0
20230817,122700,7753680,2105,2105,2105,2105,12
20230817,122600,7728420,2105,2105,2105,2105,0
20230817,122500,7728420,2105,2105,2105,2105,11
20230817,122400,7705265,2120,2120,2120,2120,0
20230817,122300,7705265,2120,2120,2120,2120,1
20230817,122200,7703145,2105,2105,2105,2105,0
20230817,122100,7703145,2105,2105,2105,2105,11
20230817,122000,7679990,2105,2105,2105,2105,0
20230817,121900,7679990,2105,2105,2105,2105,0
20230817,121800,7679990,2105,2105,2105,2105,0
20230817,121700,7679990,2105,2105,2105,2105,11
20230817,121600,7656835,2105,2105,2105,2105,0
20230817,121500,7656835,2105,2105,2105,2105,0
20230817,121400,7656835,2105,2105,2105,2105,11
20230817,121300,7633680,2105,2105,2105,2105,0
20230817,121200,7633680,2105,2105,2105,2105,11
20230817,121100,7610525,2120,2120,2120,2120,0
20230817,121000,7610525,2120,2120,2120,2120,1
20230817,120900,7608405,2105,2105,2105,2105,0
20230817,120800,7608405,2105,2105,2105,2105,11
20230817,120700,7585250,2105,2105,2105,2105,0
20230817,120600,7585250,2105,2105,2105,2105,0
20230817,120500,7585250,2105,2105,2105,2105,0
20230817,120400,7585250,2105,2105,2105,2105,12
20230817,120300,7559990,2105,2105,2105,2105,0
20230817,120200,7559990,2105,2105,2105,2105,0
20230817,120100,7559990,2105,2105,2105,2105,11
20230817,120000,7536835,2105,2105,2105,2105,0
20230817,115900,7536835,2105,2105,2105,2105,0
20230817,115800,7536835,2105,2105,2105,2105,11
20230817,115700,7513680,2105,2105,2105,2105,0
20230817,115600,7513680,2105,2105,2105,2105,11
20230817,115500,7490525,2105,2105,2105,2105,0
20230817,115400,7490525,2105,2105,2105,2105,11
20230817,115300,7467370,2105,2105,2105,2105,0
20230817,115200,7467370,2105,2105,2105,2105,0
20230817,115100,7467370,2105,2105,2105,2105,11
20230817,115000,7444215,2105,2105,2105,2105,0
20230817,114900,7444215,2105,2105,2105,2105,0
20230817,114800,7444215,2105,2105,2105,2105,12
20230817,114700,7418955,2105,2105,2105,2105,0
20230817,114600,7418955,2105,2105,2105,2105,11
20230817,114500,7395800,2120,2120,2120,2120,0
20230817,114400,7395800,2120,2120,2120,2120,1
20230817,114300,7393680,2105,2105,2105,2105,0
20230817,114200,7393680,2105,2105,2105,2105,0
20230817,114100,7393680,2105,2105,2105,2105,12
20230817,114000,7368420,2105,2105,2105,2105,0
20230817,113900,7368420,2105,2105,2105,2105,0
20230817,113800,7368420,2105,2105,2105,2105,12
20230817,113700,7343160,2105,2105,2105,2105,0
20230817,113600,7343160,2105,2105,2105,2105,11
20230817,113500,7320005,2120,2120,2120,2120,0
20230817,113400,7320005,2120,2120,2120,2120,1
20230817,113300,7317885,2105,2105,2105,2105,0
20230817,113200,7317885,2105,2105,2105,2105,11
20230817,113100,7294730,2105,2105,2105,2105,0
20230817,113000,7294730,2105,2105,2105,2105,0
20230817,112900,7294730,2105,2105,2105,2105,0
20230817,112800,7294730,2105,2105,2105,2105,11
20230817,112700,7271575,2105,2105,2105,2105,11
20230817,112600,7248420,2120,2120,2120,2120,0
20230817,112500,7248420,2120,2120,2120,2120,0
20230817,112400,7248420,2120,2120,2120,2120,0
20230817,112300,7248420,2120,2105,2120,2105,12
20230817,112200,7223145,2120,2120,2120,2120,0
20230817,112100,7223145,2120,2120,2120,2120,0
20230817,112000,7223145,2120,2120,2120,2120,0
20230817,111900,7223145,2120,2105,2120,2105,12
20230817,111800,7197870,2105,2105,2105,2105,0
20230817,111700,7197870,2105,2105,2105,2105,0
20230817,111600,7197870,2105,2105,2105,2105,0
20230817,111500,7197870,2105,2105,2105,2105,11
20230817,111400,7174715,2105,2105,2105,2105,0
20230817,111300,7174715,2105,2105,2105,2105,0
20230817,111200,7174715,2105,2105,2105,2105,11
20230817,111100,7151560,2105,2105,2105,2105,0
20230817,111000,7151560,2105,2105,2105,2105,11
20230817,110900,7128405,2125,2125,2125,2125,0
20230817,110800,7128405,2125,2125,2125,2125,0
20230817,110700,7128405,2125,2125,2125,2125,0
20230817,110600,7128405,2125,2125,2125,2125,1
20230817,110500,7126280,2105,2105,2105,2105,12
20230817,110400,7101020,2105,2105,2105,2105,0
20230817,110300,7101020,2105,2105,2105,2105,0
20230817,110200,7101020,2105,2105,2105,2105,12
20230817,110100,7075760,2105,2105,2105,2105,0
20230817,110000,7075760,2105,2105,2105,2105,0
20230817,105900,7075760,2105,2105,2105,2105,12
20230817,105800,7050500,2105,2105,2105,2105,0
20230817,105700,7050500,2105,2105,2105,2105,0
20230817,105600,7050500,2105,2105,2105,2105,11
20230817,105500,7027345,2105,2105,2105,2105,0
20230817,105400,7027345,2105,2105,2105,2105,0
20230817,105300,7027345,2105,2105,2105,2105,0
20230817,105200,7027345,2105,2105,2105,2105,11
20230817,105100,7004190,2105,2105,2105,2105,11
20230817,105000,6981035,2125,2125,2125,2125,0
20230817,104900,6981035,2125,2125,2125,2125,0
20230817,104800,6981035,2125,2125,2125,2125,0
20230817,104700,6981035,2125,2125,2125,2125,1
20230817,104600,6978910,2105,2105,2105,2105,11
20230817,104500,6955755,2110,2110,2110,2110,0
20230817,104400,6955755,2110,2110,2110,2110,0
20230817,104300,6955755,2110,2110,2110,2110,12
20230817,104200,6930435,2105,2105,2105,2105,0
20230817,104100,6930435,2105,2105,2105,2105,11
20230817,104000,6907280,2125,2125,2125,2125,0
20230817,103900,6907280,2125,2125,2125,2125,485
20230817,103800,5876655,2125,2125,2125,2125,0
20230817,103700,5876655,2125,2125,2125,2125,1
20230817,103600,5874530,2100,2100,2100,2100,12
20230817,103500,5849330,2100,2100,2100,2100,0
20230817,103400,5849330,2100,2100,2100,2100,0
20230817,103300,5849330,2100,2100,2100,2100,11
20230817,103200,5826230,2100,2100,2100,2100,0
20230817,103100,5826230,2100,2100,2100,2100,0
20230817,103000,5826230,2100,2100,2100,2100,11
20230817,102900,5803130,2100,2100,2100,2100,0
20230817,102800,5803130,2100,2100,2100,2100,0
20230817,102700,5803130,2100,2100,2100,2100,1000
20230817,102600,3703130,2100,2100,2100,2100,11
20230817,102500,3680030,2100,2100,2100,2100,0
20230817,102400,3680030,2100,2100,2100,2100,1
20230817,102300,3677930,2105,2105,2105,2105,10
20230817,102200,3656880,2105,2105,2105,2105,0
20230817,102100,3656880,2105,2105,2105,2105,0
20230817,102000,3656880,2105,2105,2105,2105,11
20230817,101900,3633725,2105,2105,2105,2105,0
20230817,101800,3633725,2105,2105,2105,2105,0
20230817,101700,3633725,2105,2105,2105,2105,0
20230817,101600,3633725,2105,2105,2105,2105,12
20230817,101500,3608465,2105,2105,2105,2105,11
20230817,101400,3585310,2125,2125,2125,2125,0
20230817,101300,3585310,2125,2125,2125,2125,0
20230817,101200,3585310,2125,2125,2125,2125,1
20230817,101100,3583185,2105,2105,2105,2105,0
20230817,101000,3583185,2105,2105,2105,2105,11
20230817,100900,3560030,2105,2105,2105,2105,0
20230817,100800,3560030,2105,2105,2105,2105,0
20230817,100700,3560030,2105,2105,2105,2105,12
20230817,100600,3534770,2105,2105,2105,2105,0
20230817,100500,3534770,2105,2105,2105,2105,0
20230817,100400,3534770,2105,2105,2105,2105,0
20230817,100300,3534770,2105,2105,2105,2105,11
20230817,100200,3511615,2105,2105,2105,2105,11
20230817,100100,3488460,2125,2125,2125,2125,0
20230817,100000,3488460,2125,2125,2125,2125,0
20230817,095900,3488460,2125,2125,2125,2125,1
20230817,095800,3486335,2105,2105,2105,2105,0
20230817,095700,3486335,2105,2105,2105,2105,11
20230817,095600,3463180,2105,2105,2105,2105,0
20230817,095500,3463180,2105,2105,2105,2105,0
20230817,095400,3463180,2105,2105,2105,2105,11
20230817,095300,3440025,2125,2125,2125,2125,0
20230817,095200,3440025,2125,2125,2125,2125,0
20230817,095100,3440025,2125,2125,2125,2125,0
20230817,095000,3440025,2125,2125,2125,2125,0
20230817,094900,3440025,2125,2125,2125,2125,1
20230817,094800,3437900,2120,2120,2120,2120,0
20230817,094700,3437900,2120,2120,2120,2120,0
20230817,094600,3437900,2120,2120,2120,2120,0
20230817,094500,3437900,2120,2120,2120,2120,0
20230817,094400,3437900,2120,2120,2120,2120,0
20230817,094300,3437900,2120,2120,2120,2120,0
20230817,094200,3437900,2120,2120,2120,2120,0
20230817,094100,3437900,2120,2120,2120,2120,0
20230817,094000,3437900,2120,2120,2120,2120,0
20230817,093900,3437900,2120,2120,2120,2120,0
20230817,093800,3437900,2120,2120,2120,2120,0
20230817,093700,3437900,2120,2120,2120,2120,0
20230817,093600,3437900,2120,2120,2120,2120,0
20230817,093500,3437900,2120,2120,2120,2120,0
20230817,093400,3437900,2120,2120,2120,2120,0
20230817,093300,3437900,2120,2120,2120,2120,0
20230817,093200,3437900,2120,2120,2120,2120,0
20230817,093100,3437900,2120,2120,2120,2120,0
20230817,093000,3437900,2120,2120,2120,2120,0
20230817,092900,3437900,2120,2120,2120,2120,0
20230817,092800,3437900,2120,2120,2120,2120,0
20230817,092700,3437900,2120,2120,2120,2120,0
20230817,092600,3437900,2120,2120,2120,2120,0
20230817,092500,3437900,2120,2120,2120,2120,9
20230817,092400,3418820,2100,2100,2100,2100,0
20230817,092300,3418820,2100,2100,2100,2100,0
20230817,092200,3418820,2100,2100,2100,2100,0
20230817,092100,3418820,2100,2100,2100,2100,0
20230817,092000,3418820,2100,2100,2100,2100,0
20230817,091900,3418820,2100,2100,2100,2100,0
20230817,091800,3418820,2100,2100,2100,2100,0
20230817,091700,3418820,2100,2100,2100,2100,0
20230817,091600,3418820,2100,2100,2100,2100,0
20230817,091500,3418820,2100,2100,2100,2100,0
20230817,091400,3418820,2100,2100,2100,2100,0
20230817,091300,3418820,2100,2100,2100,2100,0
20230817,091200,3418820,2100,2100,2100,2100,0
20230817,091100,3418820,2100,2100,2100,2100,0
20230817,091000,3418820,2100,2120,2120,2100,1624
20230817,090900,4280,2140,2140,2140,2140,0
20230817,090800,4280,2140,2140,2140,2140,0
20230817,090700,4280,2140,2140,2140,2140,0
20230817,090600,4280,2140,2140,2140,2140,0
20230817,090500,4280,2140,2140,2140,2140,0
20230817,090400,4280,2140,2140,2140,2140,0
20230817,090300,4280,2140,2140,2140,2140,0
20230817,090200,4280,2140,2140,2140,2140,2
20230817,090100,0,2140,2140,2140,2140,0
20230817,090000,0,2140,2140,2140,2140,0