KissMeData/413630/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,204900,14177420,2100,2100,2100,2100,23
20230810,204800,14177420,2100,2100,2100,2100,0
20230810,204700,14177420,2100,2100,2100,2100,0
20230810,204600,14177420,2100,2100,2100,2100,0
20230810,204500,14177420,2100,2100,2100,2100,0
20230810,204400,14177420,2100,2100,2100,2100,0
20230810,204300,14177420,2100,2100,2100,2100,0
20230810,204200,14177420,2100,2100,2100,2100,0
20230810,204100,14177420,2100,2100,2100,2100,0
20230810,204000,14177420,2100,2100,2100,2100,0
20230810,203900,14177420,2100,2100,2100,2100,0
20230810,203800,14177420,2100,2100,2100,2100,0
20230810,203700,14177420,2100,2100,2100,2100,0
20230810,203600,14177420,2100,2100,2100,2100,0
20230810,203500,14177420,2100,2100,2100,2100,0
20230810,203400,14177420,2100,2100,2100,2100,0
20230810,203300,14177420,2100,2100,2100,2100,0
20230810,203200,14177420,2100,2100,2100,2100,0
20230810,203100,14177420,2100,2100,2100,2100,0
20230810,203000,14177420,2100,2100,2100,2100,0
20230810,202900,14177420,2100,2100,2100,2100,0
20230810,202800,14177420,2100,2100,2100,2100,0
20230810,202700,14177420,2100,2100,2100,2100,0
20230810,202600,14177420,2100,2100,2100,2100,0
20230810,202500,14177420,2100,2100,2100,2100,0
20230810,202400,14177420,2100,2100,2100,2100,0
20230810,202300,14177420,2100,2100,2100,2100,0
20230810,202200,14177420,2100,2100,2100,2100,0
20230810,202100,14177420,2100,2100,2100,2100,0
20230810,202000,14177420,2100,2100,2100,2100,0
20230810,201900,14177420,2100,2100,2100,2100,23
20230810,201800,14177420,2100,2100,2100,2100,0
20230810,201700,14177420,2100,2100,2100,2100,0
20230810,201600,14177420,2100,2100,2100,2100,0
20230810,201500,14177420,2100,2100,2100,2100,0
20230810,201400,14177420,2100,2100,2100,2100,0
20230810,201300,14177420,2100,2100,2100,2100,0
20230810,201200,14177420,2100,2100,2100,2100,0
20230810,201100,14177420,2100,2100,2100,2100,0
20230810,201000,14177420,2100,2100,2100,2100,0
20230810,200900,14177420,2100,2100,2100,2100,0
20230810,200800,14177420,2100,2100,2100,2100,0
20230810,200700,14177420,2100,2100,2100,2100,0
20230810,200600,14177420,2100,2100,2100,2100,0
20230810,200500,14177420,2100,2100,2100,2100,0
20230810,200400,14177420,2100,2100,2100,2100,0
20230810,200300,14177420,2100,2100,2100,2100,0
20230810,200200,14177420,2100,2100,2100,2100,0
20230810,200100,14177420,2100,2100,2100,2100,0
20230810,200000,14177420,2100,2100,2100,2100,0
20230810,195900,14177420,2100,2100,2100,2100,0
20230810,195800,14177420,2100,2100,2100,2100,0
20230810,195700,14177420,2100,2100,2100,2100,0
20230810,195600,14177420,2100,2100,2100,2100,0
20230810,195500,14177420,2100,2100,2100,2100,0
20230810,195400,14177420,2100,2100,2100,2100,0
20230810,195300,14177420,2100,2100,2100,2100,0
20230810,195200,14177420,2100,2100,2100,2100,0
20230810,195100,14177420,2100,2100,2100,2100,0
20230810,195000,14177420,2100,2100,2100,2100,0
20230810,194900,14177420,2100,2100,2100,2100,23
20230810,194800,14177420,2100,2100,2100,2100,0
20230810,194700,14177420,2100,2100,2100,2100,0
20230810,194600,14177420,2100,2100,2100,2100,0
20230810,194500,14177420,2100,2100,2100,2100,0
20230810,194400,14177420,2100,2100,2100,2100,0
20230810,194300,14177420,2100,2100,2100,2100,0
20230810,194200,14177420,2100,2100,2100,2100,0
20230810,194100,14177420,2100,2100,2100,2100,0
20230810,194000,14177420,2100,2100,2100,2100,0
20230810,193900,14177420,2100,2100,2100,2100,0
20230810,193800,14177420,2100,2100,2100,2100,0
20230810,193700,14177420,2100,2100,2100,2100,0
20230810,193600,14177420,2100,2100,2100,2100,0
20230810,193500,14177420,2100,2100,2100,2100,0
20230810,193400,14177420,2100,2100,2100,2100,0
20230810,193300,14177420,2100,2100,2100,2100,0
20230810,193200,14177420,2100,2100,2100,2100,0
20230810,193100,14177420,2100,2100,2100,2100,0
20230810,193000,14177420,2100,2100,2100,2100,0
20230810,192900,14177420,2100,2100,2100,2100,0
20230810,192800,14177420,2100,2100,2100,2100,0
20230810,192700,14177420,2100,2100,2100,2100,0
20230810,192600,14177420,2100,2100,2100,2100,0
20230810,192500,14177420,2100,2100,2100,2100,0
20230810,192400,14177420,2100,2100,2100,2100,0
20230810,192300,14177420,2100,2100,2100,2100,0
20230810,192200,14177420,2100,2100,2100,2100,0
20230810,192100,14177420,2100,2100,2100,2100,0
20230810,192000,14177420,2100,2100,2100,2100,0
20230810,191900,14177420,2100,2100,2100,2100,23
20230810,191800,14177420,2100,2100,2100,2100,0
20230810,191700,14177420,2100,2100,2100,2100,0
20230810,191600,14177420,2100,2100,2100,2100,0
20230810,191500,14177420,2100,2100,2100,2100,0
20230810,191400,14177420,2100,2100,2100,2100,0
20230810,191300,14177420,2100,2100,2100,2100,0
20230810,191200,14177420,2100,2100,2100,2100,0
20230810,191100,14177420,2100,2100,2100,2100,0
20230810,191000,14177420,2100,2100,2100,2100,0
20230810,190900,14177420,2100,2100,2100,2100,0
20230810,190800,14177420,2100,2100,2100,2100,0
20230810,190700,14177420,2100,2100,2100,2100,0
20230810,190600,14177420,2100,2100,2100,2100,0
20230810,190500,14177420,2100,2100,2100,2100,0
20230810,190400,14177420,2100,2100,2100,2100,0
20230810,190300,14177420,2100,2100,2100,2100,0
20230810,190200,14177420,2100,2100,2100,2100,0
20230810,190100,14177420,2100,2100,2100,2100,0
20230810,190000,14177420,2100,2100,2100,2100,0
20230810,185900,14177420,2100,2100,2100,2100,0
20230810,185800,14177420,2100,2100,2100,2100,0
20230810,185700,14177420,2100,2100,2100,2100,0
20230810,185600,14177420,2100,2100,2100,2100,0
20230810,185500,14177420,2100,2100,2100,2100,0
20230810,185400,14177420,2100,2100,2100,2100,0
20230810,185300,14177420,2100,2100,2100,2100,0
20230810,185200,14177420,2100,2100,2100,2100,0
20230810,185100,14177420,2100,2100,2100,2100,0
20230810,185000,14177420,2100,2100,2100,2100,0
20230810,184900,14177420,2100,2100,2100,2100,23
20230810,184800,14177420,2100,2100,2100,2100,0
20230810,184700,14177420,2100,2100,2100,2100,0
20230810,184600,14177420,2100,2100,2100,2100,0
20230810,184500,14177420,2100,2100,2100,2100,0
20230810,184400,14177420,2100,2100,2100,2100,0
20230810,184300,14177420,2100,2100,2100,2100,0
20230810,184200,14177420,2100,2100,2100,2100,0
20230810,184100,14177420,2100,2100,2100,2100,0
20230810,184000,14177420,2100,2100,2100,2100,0
20230810,183900,14177420,2100,2100,2100,2100,0
20230810,183800,14177420,2100,2100,2100,2100,0
20230810,183700,14177420,2100,2100,2100,2100,0
20230810,183600,14177420,2100,2100,2100,2100,0
20230810,183500,14177420,2100,2100,2100,2100,0
20230810,183400,14177420,2100,2100,2100,2100,0
20230810,183300,14177420,2100,2100,2100,2100,0
20230810,183200,14177420,2100,2100,2100,2100,0
20230810,183100,14177420,2100,2100,2100,2100,0
20230810,183000,14177420,2100,2100,2100,2100,0
20230810,182900,14177420,2100,2100,2100,2100,0
20230810,182800,14177420,2100,2100,2100,2100,0
20230810,182700,14177420,2100,2100,2100,2100,0
20230810,182600,14177420,2100,2100,2100,2100,0
20230810,182500,14177420,2100,2100,2100,2100,0
20230810,182400,14177420,2100,2100,2100,2100,0
20230810,182300,14177420,2100,2100,2100,2100,0
20230810,182200,14177420,2100,2100,2100,2100,0
20230810,182100,14177420,2100,2100,2100,2100,0
20230810,182000,14177420,2100,2100,2100,2100,0
20230810,181900,14177420,2100,2100,2100,2100,23
20230810,181800,14177420,2100,2100,2100,2100,0
20230810,181700,14177420,2100,2100,2100,2100,0
20230810,181600,14177420,2100,2100,2100,2100,0
20230810,181500,14177420,2100,2100,2100,2100,0
20230810,181400,14177420,2100,2100,2100,2100,0
20230810,181300,14177420,2100,2100,2100,2100,0
20230810,181200,14177420,2100,2100,2100,2100,0
20230810,181100,14177420,2100,2100,2100,2100,0
20230810,181000,14177420,2100,2100,2100,2100,0
20230810,180900,14177420,2100,2100,2100,2100,0
20230810,180800,14177420,2100,2100,2100,2100,0
20230810,180700,14177420,2100,2100,2100,2100,0
20230810,180600,14177420,2100,2100,2100,2100,0
20230810,180500,14177420,2100,2100,2100,2100,0
20230810,180400,14177420,2100,2100,2100,2100,0
20230810,180300,14177420,2100,2100,2100,2100,0
20230810,180200,14177420,2100,2100,2100,2100,0
20230810,180100,14177420,2100,2100,2100,2100,0
20230810,180000,14177420,2100,2100,2100,2100,0
20230810,175900,14177420,2100,2100,2100,2100,0
20230810,175800,14177420,2100,2100,2100,2100,0
20230810,175700,14177420,2100,2100,2100,2100,0
20230810,175600,14177420,2100,2100,2100,2100,0
20230810,175500,14177420,2100,2100,2100,2100,0
20230810,175400,14177420,2100,2100,2100,2100,0
20230810,175300,14177420,2100,2100,2100,2100,0
20230810,175200,14177420,2100,2100,2100,2100,0
20230810,175100,14177420,2100,2100,2100,2100,0
20230810,175000,14177420,2100,2100,2100,2100,0
20230810,174900,14177420,2100,2100,2100,2100,23
20230810,174800,14177420,2100,2100,2100,2100,0
20230810,174700,14177420,2100,2100,2100,2100,0
20230810,174600,14177420,2100,2100,2100,2100,0
20230810,174500,14177420,2100,2100,2100,2100,0
20230810,174400,14177420,2100,2100,2100,2100,0
20230810,174300,14177420,2100,2100,2100,2100,0
20230810,174200,14177420,2100,2100,2100,2100,0
20230810,174100,14177420,2100,2100,2100,2100,0
20230810,174000,14177420,2100,2100,2100,2100,0
20230810,173900,14177420,2100,2100,2100,2100,0
20230810,173800,14177420,2100,2100,2100,2100,0
20230810,173700,14177420,2100,2100,2100,2100,0
20230810,173600,14177420,2100,2100,2100,2100,0
20230810,173500,14177420,2100,2100,2100,2100,0
20230810,173400,14177420,2100,2100,2100,2100,0
20230810,173300,14177420,2100,2100,2100,2100,0
20230810,173200,14177420,2100,2100,2100,2100,0
20230810,173100,14177420,2100,2100,2100,2100,0
20230810,173000,14177420,2100,2100,2100,2100,0
20230810,172900,14177420,2100,2100,2100,2100,0
20230810,172800,14177420,2100,2100,2100,2100,0
20230810,172700,14177420,2100,2100,2100,2100,0
20230810,172600,14177420,2100,2100,2100,2100,0
20230810,172500,14177420,2100,2100,2100,2100,0
20230810,172400,14177420,2100,2100,2100,2100,0
20230810,172300,14177420,2100,2100,2100,2100,0
20230810,172200,14177420,2100,2100,2100,2100,0
20230810,172100,14177420,2100,2100,2100,2100,0
20230810,172000,14177420,2100,2100,2100,2100,0
20230810,171900,14177420,2100,2100,2100,2100,23
20230810,171800,14177420,2100,2100,2100,2100,0
20230810,171700,14177420,2100,2100,2100,2100,0
20230810,171600,14177420,2100,2100,2100,2100,0
20230810,171500,14177420,2100,2100,2100,2100,0
20230810,171400,14177420,2100,2100,2100,2100,0
20230810,171300,14177420,2100,2100,2100,2100,0
20230810,171200,14177420,2100,2100,2100,2100,0
20230810,171100,14177420,2100,2100,2100,2100,0
20230810,171000,14177420,2100,2100,2100,2100,0
20230810,170900,14177420,2100,2100,2100,2100,0
20230810,170800,14177420,2100,2100,2100,2100,0
20230810,170700,14177420,2100,2100,2100,2100,0
20230810,170600,14177420,2100,2100,2100,2100,0
20230810,170500,14177420,2100,2100,2100,2100,0
20230810,170400,14177420,2100,2100,2100,2100,0
20230810,170300,14177420,2100,2100,2100,2100,0
20230810,170200,14177420,2100,2100,2100,2100,0
20230810,170100,14177420,2100,2100,2100,2100,0
20230810,170000,14177420,2100,2100,2100,2100,0
20230810,165900,14177420,2100,2100,2100,2100,0
20230810,165800,14177420,2100,2100,2100,2100,0
20230810,165700,14177420,2100,2100,2100,2100,0
20230810,165600,14177420,2100,2100,2100,2100,0
20230810,165500,14177420,2100,2100,2100,2100,0
20230810,165400,14177420,2100,2100,2100,2100,0
20230810,165300,14177420,2100,2100,2100,2100,0
20230810,165200,14177420,2100,2100,2100,2100,0
20230810,165100,14177420,2100,2100,2100,2100,0
20230810,165000,14177420,2100,2100,2100,2100,0
20230810,164900,14177420,2100,2100,2100,2100,23
20230810,164800,14177420,2100,2100,2100,2100,0
20230810,164700,14177420,2100,2100,2100,2100,0
20230810,164600,14177420,2100,2100,2100,2100,0
20230810,164500,14177420,2100,2100,2100,2100,0
20230810,164400,14177420,2100,2100,2100,2100,0
20230810,164300,14177420,2100,2100,2100,2100,0
20230810,164200,14177420,2100,2100,2100,2100,0
20230810,164100,14177420,2100,2100,2100,2100,0
20230810,164000,14177420,2100,2100,2100,2100,0
20230810,163900,14177420,2100,2100,2100,2100,0
20230810,163800,14177420,2100,2100,2100,2100,0
20230810,163700,14177420,2100,2100,2100,2100,0
20230810,163600,14177420,2100,2100,2100,2100,0
20230810,163500,14177420,2100,2100,2100,2100,0
20230810,163400,14177420,2100,2100,2100,2100,0
20230810,163300,14177420,2100,2100,2100,2100,0
20230810,163200,14177420,2100,2100,2100,2100,0
20230810,163100,14177420,2100,2100,2100,2100,0
20230810,163000,14177420,2100,2100,2100,2100,0
20230810,162900,14177420,2100,2100,2100,2100,0
20230810,162800,14177420,2100,2100,2100,2100,0
20230810,162700,14177420,2100,2100,2100,2100,0
20230810,162600,14177420,2100,2100,2100,2100,0
20230810,162500,14177420,2100,2100,2100,2100,0
20230810,162400,14177420,2100,2100,2100,2100,0
20230810,162300,14177420,2100,2100,2100,2100,0
20230810,162200,14177420,2100,2100,2100,2100,0
20230810,162100,14177420,2100,2100,2100,2100,0
20230810,162000,14177420,2100,2100,2100,2100,0
20230810,161900,14177420,2100,2100,2100,2100,23
20230810,161800,14177420,2100,2100,2100,2100,0
20230810,161700,14177420,2100,2100,2100,2100,0
20230810,161600,14177420,2100,2100,2100,2100,0
20230810,161500,14177420,2100,2100,2100,2100,0
20230810,161400,14177420,2100,2100,2100,2100,0
20230810,161300,14177420,2100,2100,2100,2100,0
20230810,161200,14177420,2100,2100,2100,2100,0
20230810,161100,14177420,2100,2100,2100,2100,0
20230810,161000,14177420,2100,2100,2100,2100,0
20230810,160900,14177420,2100,2100,2100,2100,0
20230810,160800,14177420,2100,2100,2100,2100,0
20230810,160700,14177420,2100,2100,2100,2100,0
20230810,160600,14177420,2100,2100,2100,2100,0
20230810,160500,14177420,2100,2100,2100,2100,0
20230810,160400,14177420,2100,2100,2100,2100,0
20230810,160300,14177420,2100,2100,2100,2100,0
20230810,160200,14177420,2100,2100,2100,2100,0
20230810,160100,14177420,2100,2100,2100,2100,0
20230810,160000,14177420,2100,2100,2100,2100,0
20230810,155900,14177420,2100,2100,2100,2100,0
20230810,155800,14177420,2100,2100,2100,2100,0
20230810,155700,14177420,2100,2100,2100,2100,0
20230810,155600,14177420,2100,2100,2100,2100,0
20230810,155500,14177420,2100,2100,2100,2100,0
20230810,155400,14177420,2100,2100,2100,2100,0
20230810,155300,14177420,2100,2100,2100,2100,0
20230810,155200,14177420,2100,2100,2100,2100,0
20230810,155100,14177420,2100,2100,2100,2100,0
20230810,155000,14177420,2100,2100,2100,2100,0
20230810,154900,14177420,2100,2100,2100,2100,23
20230810,154800,14177420,2100,2100,2100,2100,0
20230810,154700,14177420,2100,2100,2100,2100,0
20230810,154600,14177420,2100,2100,2100,2100,0
20230810,154500,14177420,2100,2100,2100,2100,0
20230810,154400,14177420,2100,2100,2100,2100,0
20230810,154300,14177420,2100,2100,2100,2100,0
20230810,154200,14177420,2100,2100,2100,2100,0
20230810,154100,14177420,2100,2100,2100,2100,0
20230810,154000,14177420,2100,2100,2100,2100,0
20230810,153900,14177420,2100,2100,2100,2100,0
20230810,153800,14177420,2100,2100,2100,2100,0
20230810,153700,14177420,2100,2100,2100,2100,0
20230810,153600,14177420,2100,2100,2100,2100,0
20230810,153500,14177420,2100,2100,2100,2100,0
20230810,153400,14177420,2100,2100,2100,2100,0
20230810,153300,14177420,2100,2100,2100,2100,0
20230810,153200,14177420,2100,2100,2100,2100,0
20230810,153100,14177420,2100,2100,2100,2100,0
20230810,153000,14177420,2100,2100,2100,2100,23
20230810,152900,14129120,2100,2100,2100,2100,0
20230810,152800,14129120,2100,2100,2100,2100,0
20230810,152700,14129120,2100,2100,2100,2100,0
20230810,152600,14129120,2100,2100,2100,2100,0
20230810,152500,14129120,2100,2100,2100,2100,0
20230810,152400,14129120,2100,2100,2100,2100,0
20230810,152300,14129120,2100,2100,2100,2100,0
20230810,152200,14129120,2100,2100,2100,2100,0
20230810,152100,14129120,2100,2100,2100,2100,0
20230810,152000,14129120,2100,2100,2100,2100,0
20230810,151900,14129120,2100,2100,2100,2100,1
20230810,151800,14127020,2075,2080,2080,2075,46
20230810,151700,14031530,2100,2080,2100,2075,243
20230810,151600,13527045,2075,2075,2075,2075,0
20230810,151500,13527045,2075,2075,2075,2075,0
20230810,151400,13527045,2075,2080,2080,2075,57
20230810,151300,13408765,2080,2080,2080,2080,1
20230810,151200,13406685,2090,2095,2095,2090,33
20230810,151100,13337610,2100,2100,2100,2100,1
20230810,151000,13335510,2075,2075,2075,2075,0
20230810,150900,13335510,2075,2075,2075,2075,0
20230810,150800,13335510,2075,2080,2080,2075,45
20230810,150700,13242130,2075,2075,2075,2075,0
20230810,150600,13242130,2075,2075,2075,2075,0
20230810,150500,13242130,2075,2080,2080,2075,46
20230810,150400,13146665,2075,2075,2075,2075,0
20230810,150300,13146665,2075,2075,2075,2075,0
20230810,150200,13146665,2075,2080,2080,2075,46
20230810,150100,13051210,2075,2080,2080,2075,46
20230810,150000,12955755,2100,2100,2100,2100,0
20230810,145900,12955755,2100,2100,2100,2100,0
20230810,145800,12955755,2100,2100,2100,2100,0
20230810,145700,12955755,2100,2100,2100,2100,1
20230810,145600,12953655,2075,2075,2075,2075,45
20230810,145500,12860280,2075,2075,2075,2075,0
20230810,145400,12860280,2075,2075,2075,2075,0
20230810,145300,12860280,2075,2080,2080,2075,46
20230810,145200,12764825,2075,2075,2075,2075,0
20230810,145100,12764825,2075,2075,2075,2075,0
20230810,145000,12764825,2075,2075,2075,2075,46
20230810,144900,12669375,2075,2075,2075,2075,0
20230810,144800,12669375,2075,2075,2075,2075,0
20230810,144700,12669375,2075,2080,2080,2075,46
20230810,144600,12573920,2075,2075,2075,2075,0
20230810,144500,12573920,2075,2075,2075,2075,0
20230810,144400,12573920,2075,2080,2080,2075,45
20230810,144300,12480540,2075,2075,2075,2075,0
20230810,144200,12480540,2075,2075,2075,2075,0
20230810,144100,12480540,2075,2080,2080,2075,45
20230810,144000,12387160,2075,2075,2075,2075,0
20230810,143900,12387160,2075,2075,2075,2075,0
20230810,143800,12387160,2075,2075,2075,2075,46
20230810,143700,12291710,2075,2075,2075,2075,0
20230810,143600,12291710,2075,2075,2075,2075,0
20230810,143500,12291710,2075,2080,2080,2075,45
20230810,143400,12198330,2075,2075,2075,2075,0
20230810,143300,12198330,2075,2075,2075,2075,0
20230810,143200,12198330,2075,2075,2075,2075,46
20230810,143100,12102880,2075,2075,2075,2075,0
20230810,143000,12102880,2075,2075,2075,2075,0
20230810,142900,12102880,2075,2075,2075,2075,46
20230810,142800,12007430,2075,2075,2075,2075,0
20230810,142700,12007430,2075,2075,2075,2075,0
20230810,142600,12007430,2075,2075,2075,2075,45
20230810,142500,11914055,2075,2075,2075,2075,0
20230810,142400,11914055,2075,2075,2075,2075,0
20230810,142300,11914055,2075,2075,2075,2075,45
20230810,142200,11820680,2075,2075,2075,2075,0
20230810,142100,11820680,2075,2075,2075,2075,0
20230810,142000,11820680,2075,2075,2075,2075,46
20230810,141900,11725230,2075,2075,2075,2075,0
20230810,141800,11725230,2075,2075,2075,2075,0
20230810,141700,11725230,2075,2075,2075,2075,46
20230810,141600,11629780,2075,2075,2075,2075,0
20230810,141500,11629780,2075,2075,2075,2075,0
20230810,141400,11629780,2075,2075,2075,2075,0
20230810,141300,11629780,2075,2075,2075,2075,46
20230810,141200,11534330,2075,2075,2075,2075,0
20230810,141100,11534330,2075,2075,2075,2075,6
20230810,141000,11521880,2075,2075,2075,2075,46
20230810,140900,11426430,2075,2075,2075,2075,0
20230810,140800,11426430,2075,2075,2075,2075,0
20230810,140700,11426430,2075,2075,2075,2075,46
20230810,140600,11330980,2075,2075,2075,2075,0
20230810,140500,11330980,2075,2075,2075,2075,0
20230810,140400,11330980,2075,2075,2075,2075,45
20230810,140300,11237605,2075,2075,2075,2075,0
20230810,140200,11237605,2075,2075,2075,2075,0
20230810,140100,11237605,2075,2080,2080,2075,45
20230810,140000,11144130,2075,2075,2075,2075,0
20230810,135900,11144130,2075,2075,2075,2075,0
20230810,135800,11144130,2075,2075,2075,2075,46
20230810,135700,11048680,2075,2075,2075,2075,1000
20230810,135600,8973680,2075,2075,2075,2075,0
20230810,135500,8973680,2075,2075,2075,2075,46
20230810,135400,8878230,2075,2075,2075,2075,0
20230810,135300,8878230,2075,2075,2075,2075,0
20230810,135200,8878230,2075,2075,2075,2075,46
20230810,135100,8782780,2075,2075,2075,2075,0
20230810,135000,8782780,2075,2075,2075,2075,0
20230810,134900,8782780,2075,2075,2075,2075,46
20230810,134800,8687330,2075,2075,2075,2075,0
20230810,134700,8687330,2075,2075,2075,2075,0
20230810,134600,8687330,2075,2075,2075,2075,46
20230810,134500,8591880,2075,2075,2075,2075,0
20230810,134400,8591880,2075,2075,2075,2075,0
20230810,134300,8591880,2075,2080,2080,2075,46
20230810,134200,8496425,2075,2075,2075,2075,0
20230810,134100,8496425,2075,2075,2075,2075,0
20230810,134000,8496425,2075,2075,2075,2075,46
20230810,133900,8400975,2075,2075,2075,2075,0
20230810,133800,8400975,2075,2075,2075,2075,0
20230810,133700,8400975,2075,2075,2075,2075,45
20230810,133600,8307600,2075,2075,2075,2075,0
20230810,133500,8307600,2075,2075,2075,2075,0
20230810,133400,8307600,2075,2080,2080,2075,46
20230810,133300,8212145,2075,2075,2075,2075,0
20230810,133200,8212145,2075,2075,2075,2075,0
20230810,133100,8212145,2075,2080,2080,2075,46
20230810,133000,8116690,2075,2075,2075,2075,0
20230810,132900,8116690,2075,2075,2075,2075,0
20230810,132800,8116690,2075,2080,2080,2075,46
20230810,132700,8021215,2080,2080,2080,2080,0
20230810,132600,8021215,2080,2080,2080,2080,0
20230810,132500,8021215,2080,2080,2080,2080,45
20230810,132400,7927615,2075,2075,2075,2075,0
20230810,132300,7927615,2075,2075,2075,2075,0
20230810,132200,7927615,2075,2075,2075,2075,46
20230810,132100,7832165,2075,2075,2075,2075,0
20230810,132000,7832165,2075,2075,2075,2075,0
20230810,131900,7832165,2075,2075,2075,2075,46
20230810,131800,7736715,2075,2075,2075,2075,0
20230810,131700,7736715,2075,2075,2075,2075,0
20230810,131600,7736715,2075,2075,2075,2075,46
20230810,131500,7641265,2075,2075,2075,2075,0
20230810,131400,7641265,2075,2075,2075,2075,0
20230810,131300,7641265,2075,2075,2075,2075,0
20230810,131200,7641265,2075,2075,2075,2075,46
20230810,131100,7545815,2075,2075,2075,2075,0
20230810,131000,7545815,2075,2075,2075,2075,0
20230810,130900,7545815,2075,2075,2075,2075,46
20230810,130800,7450365,2075,2075,2075,2075,0
20230810,130700,7450365,2075,2075,2075,2075,0
20230810,130600,7450365,2075,2075,2080,2075,91
20230810,130500,7261535,2100,2100,2100,2100,0
20230810,130400,7261535,2100,2100,2100,2100,0
20230810,130300,7261535,2100,2100,2100,2100,1
20230810,130200,7259435,2075,2075,2075,2075,0
20230810,130100,7259435,2075,2075,2075,2075,0
20230810,130000,7259435,2075,2075,2075,2075,46
20230810,125900,7163985,2075,2075,2075,2075,0
20230810,125800,7163985,2075,2075,2075,2075,0
20230810,125700,7163985,2075,2080,2080,2075,46
20230810,125600,7068530,2075,2075,2075,2075,0
20230810,125500,7068530,2075,2075,2075,2075,0
20230810,125400,7068530,2075,2080,2080,2075,46
20230810,125300,6972980,2075,2075,2075,2075,0
20230810,125200,6972980,2075,2075,2075,2075,0
20230810,125100,6972980,2075,2075,2075,2075,46
20230810,125000,6877530,2075,2075,2075,2075,0
20230810,124900,6877530,2075,2075,2075,2075,27
20230810,124800,6821505,2080,2080,2080,2080,19
20230810,124700,6781985,2080,2080,2080,2080,0
20230810,124600,6781985,2080,2080,2080,2080,0
20230810,124500,6781985,2080,2080,2080,2080,46
20230810,124400,6686305,2080,2080,2080,2080,0
20230810,124300,6686305,2080,2080,2080,2080,0
20230810,124200,6686305,2080,2080,2080,2080,46
20230810,124100,6590625,2075,2075,2075,2075,0
20230810,124000,6590625,2075,2075,2075,2075,0
20230810,123900,6590625,2075,2075,2075,2075,46
20230810,123800,6495175,2075,2075,2075,2075,0
20230810,123700,6495175,2075,2075,2075,2075,0
20230810,123600,6495175,2075,2075,2075,2075,45
20230810,123500,6401800,2075,2075,2075,2075,147
20230810,123400,6096775,2075,2075,2075,2075,0
20230810,123300,6096775,2075,2080,2080,2075,46
20230810,123200,6001100,2080,2080,2080,2080,0
20230810,123100,6001100,2080,2080,2080,2080,0
20230810,123000,6001100,2080,2080,2080,2080,46
20230810,122900,5905420,2080,2080,2080,2080,0
20230810,122800,5905420,2080,2080,2080,2080,0
20230810,122700,5905420,2080,2080,2080,2080,46
20230810,122600,5809740,2080,2080,2080,2080,92
20230810,122500,5618380,2080,2080,2080,2080,0
20230810,122400,5618380,2080,2080,2080,2080,46
20230810,122300,5522700,2080,2080,2080,2080,0
20230810,122200,5522700,2080,2080,2080,2080,0
20230810,122100,5522700,2080,2080,2080,2080,46
20230810,122000,5427020,2080,2080,2080,2080,0
20230810,121900,5427020,2080,2080,2080,2080,0
20230810,121800,5427020,2080,2080,2080,2080,45
20230810,121700,5333420,2080,2080,2080,2080,0
20230810,121600,5333420,2080,2080,2080,2080,0
20230810,121500,5333420,2080,2080,2080,2080,46
20230810,121400,5237740,2080,2080,2080,2080,0
20230810,121300,5237740,2080,2080,2080,2080,0
20230810,121200,5237740,2080,2080,2080,2080,0
20230810,121100,5237740,2080,2080,2080,2080,46
20230810,121000,5142060,2080,2080,2080,2080,0
20230810,120900,5142060,2080,2080,2080,2080,0
20230810,120800,5142060,2080,2080,2080,2080,45
20230810,120700,5048460,2080,2080,2080,2080,0
20230810,120600,5048460,2080,2080,2080,2080,0
20230810,120500,5048460,2080,2080,2080,2080,46
20230810,120400,4952780,2080,2080,2080,2080,0
20230810,120300,4952780,2080,2080,2080,2080,0
20230810,120200,4952780,2080,2080,2085,2080,92
20230810,120100,4761260,2110,2110,2110,2110,0
20230810,120000,4761260,2110,2110,2110,2110,0
20230810,115900,4761260,2110,2110,2110,2110,0
20230810,115800,4761260,2110,2110,2110,2110,0
20230810,115700,4761260,2110,2110,2110,2110,1
20230810,115600,4759150,2085,2090,2090,2085,45
20230810,115500,4665315,2080,2080,2080,2080,45
20230810,115400,4571715,2085,2080,2085,2080,23
20230810,115300,4523870,2095,2095,2095,2095,0
20230810,115200,4523870,2095,2095,2095,2095,23
20230810,115100,4475685,2115,2115,2115,2115,0
20230810,115000,4475685,2115,2115,2115,2115,0
20230810,114900,4475685,2115,2115,2115,2115,0
20230810,114800,4475685,2115,2115,2115,2115,1
20230810,114700,4473570,2095,2095,2095,2095,46
20230810,114600,4377200,2095,2095,2095,2095,46
20230810,114500,4280830,2115,2115,2115,2115,0
20230810,114400,4280830,2115,2115,2115,2115,0
20230810,114300,4280830,2115,2115,2115,2115,0
20230810,114200,4280830,2115,2115,2115,2115,0
20230810,114100,4280830,2115,2095,2115,2095,47
20230810,114000,4182345,2095,2095,2095,2095,0
20230810,113900,4182345,2095,2095,2095,2095,0
20230810,113800,4182345,2095,2095,2095,2095,46
20230810,113700,4085975,2095,2095,2095,2095,0
20230810,113600,4085975,2095,2095,2095,2095,0
20230810,113500,4085975,2095,2095,2095,2095,45
20230810,113400,3991700,2095,2095,2095,2095,0
20230810,113300,3991700,2095,2095,2095,2095,0
20230810,113200,3991700,2095,2095,2095,2095,45
20230810,113100,3897425,2095,2095,2095,2095,0
20230810,113000,3897425,2095,2095,2095,2095,0
20230810,112900,3897425,2095,2100,2100,2095,46
20230810,112800,3801050,2095,2095,2095,2095,46
20230810,112700,3704680,2115,2115,2115,2115,0
20230810,112600,3704680,2115,2115,2115,2115,0
20230810,112500,3704680,2115,2115,2115,2115,0
20230810,112400,3704680,2115,2115,2115,2115,0
20230810,112300,3704680,2115,2085,2115,2085,745
20230810,112200,2131840,2085,2085,2085,2085,0
20230810,112100,2131840,2085,2085,2085,2085,0
20230810,112000,2131840,2085,2085,2085,2085,45
20230810,111900,2038015,2080,2080,2080,2080,0
20230810,111800,2038015,2080,2080,2080,2080,0
20230810,111700,2038015,2080,2080,2080,2080,46
20230810,111600,1942335,2080,2080,2080,2080,0
20230810,111500,1942335,2080,2080,2080,2080,0
20230810,111400,1942335,2080,2080,2080,2080,45
20230810,111300,1848735,2080,2080,2080,2080,0
20230810,111200,1848735,2080,2080,2080,2080,0
20230810,111100,1848735,2080,2080,2080,2080,45
20230810,111000,1755135,2080,2080,2080,2080,0
20230810,110900,1755135,2080,2080,2080,2080,0
20230810,110800,1755135,2080,2080,2080,2080,46
20230810,110700,1659455,2080,2080,2080,2080,0
20230810,110600,1659455,2080,2080,2080,2080,0
20230810,110500,1659455,2080,2085,2085,2080,46
20230810,110400,1563770,2080,2080,2080,2080,46
20230810,110300,1468090,2105,2105,2105,2105,0
20230810,110200,1468090,2105,2105,2105,2105,0
20230810,110100,1468090,2105,2105,2105,2105,0
20230810,110000,1468090,2105,2105,2105,2105,1
20230810,105900,1465985,2080,2080,2080,2080,0
20230810,105800,1465985,2080,2080,2080,2080,46
20230810,105700,1370305,2080,2080,2080,2080,0
20230810,105600,1370305,2080,2080,2080,2080,0
20230810,105500,1370305,2080,2080,2080,2080,46
20230810,105400,1274625,2080,2080,2080,2080,0
20230810,105300,1274625,2080,2080,2080,2080,0
20230810,105200,1274625,2080,2080,2080,2080,45
20230810,105100,1181025,2080,2080,2080,2080,0
20230810,105000,1181025,2080,2080,2080,2080,0
20230810,104900,1181025,2080,2080,2080,2080,91
20230810,104800,991745,2105,2105,2105,2105,0
20230810,104700,991745,2105,2105,2105,2105,0
20230810,104600,991745,2105,2105,2105,2105,0
20230810,104500,991745,2105,2105,2105,2105,0
20230810,104400,991745,2105,2105,2105,2105,1
20230810,104300,989640,2080,2080,2080,2080,46
20230810,104200,893960,2080,2080,2080,2080,0
20230810,104100,893960,2080,2080,2080,2080,0
20230810,104000,893960,2080,2080,2080,2080,45
20230810,103900,800360,2080,2080,2080,2080,0
20230810,103800,800360,2080,2080,2080,2080,0
20230810,103700,800360,2080,2080,2085,2080,90
20230810,103600,613155,2085,2085,2085,2085,1
20230810,103500,611070,2105,2105,2105,2105,0
20230810,103400,611070,2105,2105,2105,2105,0
20230810,103300,611070,2105,2105,2105,2105,10
20230810,103200,590020,2105,2105,2105,2105,1
20230810,103100,587915,2080,2080,2080,2080,46
20230810,103000,492235,2080,2080,2080,2080,0
20230810,102900,492235,2080,2080,2080,2080,0
20230810,102800,492235,2080,2085,2085,2080,46
20230810,102700,396550,2080,2080,2080,2080,0
20230810,102600,396550,2080,2080,2080,2080,45
20230810,102500,302950,2085,2085,2085,2085,1
20230810,102400,300865,2085,2085,2085,2085,0
20230810,102300,300865,2085,2085,2085,2085,0
20230810,102200,300865,2085,2090,2090,2085,45
20230810,102100,207025,2085,2085,2085,2085,0
20230810,102000,207025,2085,2085,2085,2085,0
20230810,101900,207025,2085,2105,2105,2085,91
20230810,101800,16890,2110,2110,2110,2110,0
20230810,101700,16890,2110,2110,2110,2110,0
20230810,101600,16890,2110,2110,2110,2110,0
20230810,101500,16890,2110,2110,2110,2110,0
20230810,101400,16890,2110,2110,2110,2110,0
20230810,101300,16890,2110,2110,2110,2110,0
20230810,101200,16890,2110,2110,2110,2110,0
20230810,101100,16890,2110,2110,2110,2110,0
20230810,101000,16890,2110,2110,2110,2110,0
20230810,100900,16890,2110,2110,2110,2110,0
20230810,100800,16890,2110,2110,2110,2110,0
20230810,100700,16890,2110,2110,2110,2110,0
20230810,100600,16890,2110,2110,2110,2110,0
20230810,100500,16890,2110,2110,2110,2110,0
20230810,100400,16890,2110,2110,2110,2110,0
20230810,100300,16890,2110,2110,2110,2110,0
20230810,100200,16890,2110,2110,2110,2110,0
20230810,100100,16890,2110,2110,2110,2110,0
20230810,100000,16890,2110,2110,2110,2110,0
20230810,095900,16890,2110,2110,2110,2110,0
20230810,095800,16890,2110,2110,2110,2110,0
20230810,095700,16890,2110,2110,2110,2110,0
20230810,095600,16890,2110,2110,2110,2110,0
20230810,095500,16890,2110,2110,2110,2110,0
20230810,095400,16890,2110,2110,2110,2110,0
20230810,095300,16890,2110,2110,2110,2110,0
20230810,095200,16890,2110,2110,2110,2110,0
20230810,095100,16890,2110,2110,2110,2110,0
20230810,095000,16890,2110,2110,2110,2110,0
20230810,094900,16890,2110,2110,2110,2110,0
20230810,094800,16890,2110,2110,2110,2110,0
20230810,094700,16890,2110,2110,2110,2110,0
20230810,094600,16890,2110,2110,2110,2110,0
20230810,094500,16890,2110,2110,2110,2110,0
20230810,094400,16890,2110,2110,2110,2110,6
20230810,094300,4230,2115,2115,2115,2115,0
20230810,094200,4230,2115,2115,2115,2115,0
20230810,094100,4230,2115,2115,2115,2115,0
20230810,094000,4230,2115,2115,2115,2115,0
20230810,093900,4230,2115,2115,2115,2115,0
20230810,093800,4230,2115,2115,2115,2115,0
20230810,093700,4230,2115,2115,2115,2115,0
20230810,093600,4230,2115,2115,2115,2115,0
20230810,093500,4230,2115,2115,2115,2115,0
20230810,093400,4230,2115,2115,2115,2115,0
20230810,093300,4230,2115,2115,2115,2115,0
20230810,093200,4230,2115,2115,2115,2115,0
20230810,093100,4230,2115,2115,2115,2115,0
20230810,093000,4230,2115,2115,2115,2115,0
20230810,092900,4230,2115,2115,2115,2115,0
20230810,092800,4230,2115,2115,2115,2115,0
20230810,092700,4230,2115,2115,2115,2115,0
20230810,092600,4230,2115,2115,2115,2115,0
20230810,092500,4230,2115,2115,2115,2115,0
20230810,092400,4230,2115,2115,2115,2115,0
20230810,092300,4230,2115,2115,2115,2115,0
20230810,092200,4230,2115,2115,2115,2115,0
20230810,092100,4230,2115,2115,2115,2115,0
20230810,092000,4230,2115,2115,2115,2115,0
20230810,091900,4230,2115,2115,2115,2115,0
20230810,091800,4230,2115,2115,2115,2115,0
20230810,091700,4230,2115,2115,2115,2115,0
20230810,091600,4230,2115,2115,2115,2115,0
20230810,091500,4230,2115,2115,2115,2115,0
20230810,091400,4230,2115,2115,2115,2115,0
20230810,091300,4230,2115,2115,2115,2115,0
20230810,091200,4230,2115,2115,2115,2115,0
20230810,091100,4230,2115,2115,2115,2115,0
20230810,091000,4230,2115,2115,2115,2115,0
20230810,090900,4230,2115,2115,2115,2115,0
20230810,090800,4230,2115,2115,2115,2115,2
20230810,090700,0,2115,2115,2115,2115,0
20230810,090600,0,2115,2115,2115,2115,0
20230810,090500,0,2115,2115,2115,2115,0
20230810,090400,0,2115,2115,2115,2115,0
20230810,090300,0,2115,2115,2115,2115,0
20230810,090200,0,2115,2115,2115,2115,0
20230810,090100,0,2115,2115,2115,2115,0
20230810,090000,0,2115,2115,2115,2115,0