KissMeData/415580/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,204900,53683690,2295,2295,2295,2295,100
20230810,204800,53683690,2295,2295,2295,2295,0
20230810,204700,53683690,2295,2295,2295,2295,0
20230810,204600,53683690,2295,2295,2295,2295,0
20230810,204500,53683690,2295,2295,2295,2295,0
20230810,204400,53683690,2295,2295,2295,2295,0
20230810,204300,53683690,2295,2295,2295,2295,0
20230810,204200,53683690,2295,2295,2295,2295,0
20230810,204100,53683690,2295,2295,2295,2295,0
20230810,204000,53683690,2295,2295,2295,2295,0
20230810,203900,53683690,2295,2295,2295,2295,0
20230810,203800,53683690,2295,2295,2295,2295,0
20230810,203700,53683690,2295,2295,2295,2295,0
20230810,203600,53683690,2295,2295,2295,2295,0
20230810,203500,53683690,2295,2295,2295,2295,0
20230810,203400,53683690,2295,2295,2295,2295,0
20230810,203300,53683690,2295,2295,2295,2295,0
20230810,203200,53683690,2295,2295,2295,2295,0
20230810,203100,53683690,2295,2295,2295,2295,0
20230810,203000,53683690,2295,2295,2295,2295,0
20230810,202900,53683690,2295,2295,2295,2295,0
20230810,202800,53683690,2295,2295,2295,2295,0
20230810,202700,53683690,2295,2295,2295,2295,0
20230810,202600,53683690,2295,2295,2295,2295,0
20230810,202500,53683690,2295,2295,2295,2295,0
20230810,202400,53683690,2295,2295,2295,2295,0
20230810,202300,53683690,2295,2295,2295,2295,0
20230810,202200,53683690,2295,2295,2295,2295,0
20230810,202100,53683690,2295,2295,2295,2295,0
20230810,202000,53683690,2295,2295,2295,2295,0
20230810,201900,53683690,2295,2295,2295,2295,100
20230810,201800,53683690,2295,2295,2295,2295,0
20230810,201700,53683690,2295,2295,2295,2295,0
20230810,201600,53683690,2295,2295,2295,2295,0
20230810,201500,53683690,2295,2295,2295,2295,0
20230810,201400,53683690,2295,2295,2295,2295,0
20230810,201300,53683690,2295,2295,2295,2295,0
20230810,201200,53683690,2295,2295,2295,2295,0
20230810,201100,53683690,2295,2295,2295,2295,0
20230810,201000,53683690,2295,2295,2295,2295,0
20230810,200900,53683690,2295,2295,2295,2295,0
20230810,200800,53683690,2295,2295,2295,2295,0
20230810,200700,53683690,2295,2295,2295,2295,0
20230810,200600,53683690,2295,2295,2295,2295,0
20230810,200500,53683690,2295,2295,2295,2295,0
20230810,200400,53683690,2295,2295,2295,2295,0
20230810,200300,53683690,2295,2295,2295,2295,0
20230810,200200,53683690,2295,2295,2295,2295,0
20230810,200100,53683690,2295,2295,2295,2295,0
20230810,200000,53683690,2295,2295,2295,2295,0
20230810,195900,53683690,2295,2295,2295,2295,0
20230810,195800,53683690,2295,2295,2295,2295,0
20230810,195700,53683690,2295,2295,2295,2295,0
20230810,195600,53683690,2295,2295,2295,2295,0
20230810,195500,53683690,2295,2295,2295,2295,0
20230810,195400,53683690,2295,2295,2295,2295,0
20230810,195300,53683690,2295,2295,2295,2295,0
20230810,195200,53683690,2295,2295,2295,2295,0
20230810,195100,53683690,2295,2295,2295,2295,0
20230810,195000,53683690,2295,2295,2295,2295,0
20230810,194900,53683690,2295,2295,2295,2295,100
20230810,194800,53683690,2295,2295,2295,2295,0
20230810,194700,53683690,2295,2295,2295,2295,0
20230810,194600,53683690,2295,2295,2295,2295,0
20230810,194500,53683690,2295,2295,2295,2295,0
20230810,194400,53683690,2295,2295,2295,2295,0
20230810,194300,53683690,2295,2295,2295,2295,0
20230810,194200,53683690,2295,2295,2295,2295,0
20230810,194100,53683690,2295,2295,2295,2295,0
20230810,194000,53683690,2295,2295,2295,2295,0
20230810,193900,53683690,2295,2295,2295,2295,0
20230810,193800,53683690,2295,2295,2295,2295,0
20230810,193700,53683690,2295,2295,2295,2295,0
20230810,193600,53683690,2295,2295,2295,2295,0
20230810,193500,53683690,2295,2295,2295,2295,0
20230810,193400,53683690,2295,2295,2295,2295,0
20230810,193300,53683690,2295,2295,2295,2295,0
20230810,193200,53683690,2295,2295,2295,2295,0
20230810,193100,53683690,2295,2295,2295,2295,0
20230810,193000,53683690,2295,2295,2295,2295,0
20230810,192900,53683690,2295,2295,2295,2295,0
20230810,192800,53683690,2295,2295,2295,2295,0
20230810,192700,53683690,2295,2295,2295,2295,0
20230810,192600,53683690,2295,2295,2295,2295,0
20230810,192500,53683690,2295,2295,2295,2295,0
20230810,192400,53683690,2295,2295,2295,2295,0
20230810,192300,53683690,2295,2295,2295,2295,0
20230810,192200,53683690,2295,2295,2295,2295,0
20230810,192100,53683690,2295,2295,2295,2295,0
20230810,192000,53683690,2295,2295,2295,2295,0
20230810,191900,53683690,2295,2295,2295,2295,100
20230810,191800,53683690,2295,2295,2295,2295,0
20230810,191700,53683690,2295,2295,2295,2295,0
20230810,191600,53683690,2295,2295,2295,2295,0
20230810,191500,53683690,2295,2295,2295,2295,0
20230810,191400,53683690,2295,2295,2295,2295,0
20230810,191300,53683690,2295,2295,2295,2295,0
20230810,191200,53683690,2295,2295,2295,2295,0
20230810,191100,53683690,2295,2295,2295,2295,0
20230810,191000,53683690,2295,2295,2295,2295,0
20230810,190900,53683690,2295,2295,2295,2295,0
20230810,190800,53683690,2295,2295,2295,2295,0
20230810,190700,53683690,2295,2295,2295,2295,0
20230810,190600,53683690,2295,2295,2295,2295,0
20230810,190500,53683690,2295,2295,2295,2295,0
20230810,190400,53683690,2295,2295,2295,2295,0
20230810,190300,53683690,2295,2295,2295,2295,0
20230810,190200,53683690,2295,2295,2295,2295,0
20230810,190100,53683690,2295,2295,2295,2295,0
20230810,190000,53683690,2295,2295,2295,2295,0
20230810,185900,53683690,2295,2295,2295,2295,0
20230810,185800,53683690,2295,2295,2295,2295,0
20230810,185700,53683690,2295,2295,2295,2295,0
20230810,185600,53683690,2295,2295,2295,2295,0
20230810,185500,53683690,2295,2295,2295,2295,0
20230810,185400,53683690,2295,2295,2295,2295,0
20230810,185300,53683690,2295,2295,2295,2295,0
20230810,185200,53683690,2295,2295,2295,2295,0
20230810,185100,53683690,2295,2295,2295,2295,0
20230810,185000,53683690,2295,2295,2295,2295,0
20230810,184900,53683690,2295,2295,2295,2295,100
20230810,184800,53683690,2295,2295,2295,2295,0
20230810,184700,53683690,2295,2295,2295,2295,0
20230810,184600,53683690,2295,2295,2295,2295,0
20230810,184500,53683690,2295,2295,2295,2295,0
20230810,184400,53683690,2295,2295,2295,2295,0
20230810,184300,53683690,2295,2295,2295,2295,0
20230810,184200,53683690,2295,2295,2295,2295,0
20230810,184100,53683690,2295,2295,2295,2295,0
20230810,184000,53683690,2295,2295,2295,2295,0
20230810,183900,53683690,2295,2295,2295,2295,0
20230810,183800,53683690,2295,2295,2295,2295,0
20230810,183700,53683690,2295,2295,2295,2295,0
20230810,183600,53683690,2295,2295,2295,2295,0
20230810,183500,53683690,2295,2295,2295,2295,0
20230810,183400,53683690,2295,2295,2295,2295,0
20230810,183300,53683690,2295,2295,2295,2295,0
20230810,183200,53683690,2295,2295,2295,2295,0
20230810,183100,53683690,2295,2295,2295,2295,0
20230810,183000,53683690,2295,2295,2295,2295,0
20230810,182900,53683690,2295,2295,2295,2295,0
20230810,182800,53683690,2295,2295,2295,2295,0
20230810,182700,53683690,2295,2295,2295,2295,0
20230810,182600,53683690,2295,2295,2295,2295,0
20230810,182500,53683690,2295,2295,2295,2295,0
20230810,182400,53683690,2295,2295,2295,2295,0
20230810,182300,53683690,2295,2295,2295,2295,0
20230810,182200,53683690,2295,2295,2295,2295,0
20230810,182100,53683690,2295,2295,2295,2295,0
20230810,182000,53683690,2295,2295,2295,2295,0
20230810,181900,53683690,2295,2295,2295,2295,100
20230810,181800,53683690,2295,2295,2295,2295,0
20230810,181700,53683690,2295,2295,2295,2295,0
20230810,181600,53683690,2295,2295,2295,2295,0
20230810,181500,53683690,2295,2295,2295,2295,0
20230810,181400,53683690,2295,2295,2295,2295,0
20230810,181300,53683690,2295,2295,2295,2295,0
20230810,181200,53683690,2295,2295,2295,2295,0
20230810,181100,53683690,2295,2295,2295,2295,0
20230810,181000,53683690,2295,2295,2295,2295,0
20230810,180900,53683690,2295,2295,2295,2295,0
20230810,180800,53683690,2295,2295,2295,2295,0
20230810,180700,53683690,2295,2295,2295,2295,0
20230810,180600,53683690,2295,2295,2295,2295,0
20230810,180500,53683690,2295,2295,2295,2295,0
20230810,180400,53683690,2295,2295,2295,2295,0
20230810,180300,53683690,2295,2295,2295,2295,0
20230810,180200,53683690,2295,2295,2295,2295,0
20230810,180100,53683690,2295,2295,2295,2295,0
20230810,180000,53683690,2295,2295,2295,2295,0
20230810,175900,53683690,2295,2295,2295,2295,0
20230810,175800,53683690,2295,2295,2295,2295,0
20230810,175700,53683690,2295,2295,2295,2295,0
20230810,175600,53683690,2295,2295,2295,2295,0
20230810,175500,53683690,2295,2295,2295,2295,0
20230810,175400,53683690,2295,2295,2295,2295,0
20230810,175300,53683690,2295,2295,2295,2295,0
20230810,175200,53683690,2295,2295,2295,2295,0
20230810,175100,53683690,2295,2295,2295,2295,0
20230810,175000,53683690,2295,2295,2295,2295,0
20230810,174900,53683690,2295,2295,2295,2295,100
20230810,174800,53683690,2295,2295,2295,2295,0
20230810,174700,53683690,2295,2295,2295,2295,0
20230810,174600,53683690,2295,2295,2295,2295,0
20230810,174500,53683690,2295,2295,2295,2295,0
20230810,174400,53683690,2295,2295,2295,2295,0
20230810,174300,53683690,2295,2295,2295,2295,0
20230810,174200,53683690,2295,2295,2295,2295,0
20230810,174100,53683690,2295,2295,2295,2295,0
20230810,174000,53683690,2295,2295,2295,2295,0
20230810,173900,53683690,2295,2295,2295,2295,0
20230810,173800,53683690,2295,2295,2295,2295,0
20230810,173700,53683690,2295,2295,2295,2295,0
20230810,173600,53683690,2295,2295,2295,2295,0
20230810,173500,53683690,2295,2295,2295,2295,0
20230810,173400,53683690,2295,2295,2295,2295,0
20230810,173300,53683690,2295,2295,2295,2295,0
20230810,173200,53683690,2295,2295,2295,2295,0
20230810,173100,53683690,2295,2295,2295,2295,0
20230810,173000,53683690,2295,2295,2295,2295,0
20230810,172900,53683690,2295,2295,2295,2295,0
20230810,172800,53683690,2295,2295,2295,2295,0
20230810,172700,53683690,2295,2295,2295,2295,0
20230810,172600,53683690,2295,2295,2295,2295,0
20230810,172500,53683690,2295,2295,2295,2295,0
20230810,172400,53683690,2295,2295,2295,2295,0
20230810,172300,53683690,2295,2295,2295,2295,0
20230810,172200,53683690,2295,2295,2295,2295,0
20230810,172100,53683690,2295,2295,2295,2295,0
20230810,172000,53683690,2295,2295,2295,2295,0
20230810,171900,53683690,2295,2295,2295,2295,100
20230810,171800,53683690,2295,2295,2295,2295,0
20230810,171700,53683690,2295,2295,2295,2295,0
20230810,171600,53683690,2295,2295,2295,2295,0
20230810,171500,53683690,2295,2295,2295,2295,0
20230810,171400,53683690,2295,2295,2295,2295,0
20230810,171300,53683690,2295,2295,2295,2295,0
20230810,171200,53683690,2295,2295,2295,2295,0
20230810,171100,53683690,2295,2295,2295,2295,0
20230810,171000,53683690,2295,2295,2295,2295,0
20230810,170900,53683690,2295,2295,2295,2295,0
20230810,170800,53683690,2295,2295,2295,2295,0
20230810,170700,53683690,2295,2295,2295,2295,0
20230810,170600,53683690,2295,2295,2295,2295,0
20230810,170500,53683690,2295,2295,2295,2295,0
20230810,170400,53683690,2295,2295,2295,2295,0
20230810,170300,53683690,2295,2295,2295,2295,0
20230810,170200,53683690,2295,2295,2295,2295,0
20230810,170100,53683690,2295,2295,2295,2295,0
20230810,170000,53683690,2295,2295,2295,2295,0
20230810,165900,53683690,2295,2295,2295,2295,0
20230810,165800,53683690,2295,2295,2295,2295,0
20230810,165700,53683690,2295,2295,2295,2295,0
20230810,165600,53683690,2295,2295,2295,2295,0
20230810,165500,53683690,2295,2295,2295,2295,0
20230810,165400,53683690,2295,2295,2295,2295,0
20230810,165300,53683690,2295,2295,2295,2295,0
20230810,165200,53683690,2295,2295,2295,2295,0
20230810,165100,53683690,2295,2295,2295,2295,0
20230810,165000,53683690,2295,2295,2295,2295,0
20230810,164900,53683690,2295,2295,2295,2295,100
20230810,164800,53683690,2295,2295,2295,2295,0
20230810,164700,53683690,2295,2295,2295,2295,0
20230810,164600,53683690,2295,2295,2295,2295,0
20230810,164500,53683690,2295,2295,2295,2295,0
20230810,164400,53683690,2295,2295,2295,2295,0
20230810,164300,53683690,2295,2295,2295,2295,0
20230810,164200,53683690,2295,2295,2295,2295,0
20230810,164100,53683690,2295,2295,2295,2295,0
20230810,164000,53683690,2295,2295,2295,2295,0
20230810,163900,53683690,2295,2295,2295,2295,0
20230810,163800,53683690,2295,2295,2295,2295,0
20230810,163700,53683690,2295,2295,2295,2295,0
20230810,163600,53683690,2295,2295,2295,2295,0
20230810,163500,53683690,2295,2295,2295,2295,0
20230810,163400,53683690,2295,2295,2295,2295,0
20230810,163300,53683690,2295,2295,2295,2295,0
20230810,163200,53683690,2295,2295,2295,2295,0
20230810,163100,53683690,2295,2295,2295,2295,0
20230810,163000,53683690,2295,2295,2295,2295,0
20230810,162900,53683690,2295,2295,2295,2295,0
20230810,162800,53683690,2295,2295,2295,2295,0
20230810,162700,53683690,2295,2295,2295,2295,0
20230810,162600,53683690,2295,2295,2295,2295,0
20230810,162500,53683690,2295,2295,2295,2295,0
20230810,162400,53683690,2295,2295,2295,2295,0
20230810,162300,53683690,2295,2295,2295,2295,0
20230810,162200,53683690,2295,2295,2295,2295,0
20230810,162100,53683690,2295,2295,2295,2295,0
20230810,162000,53683690,2295,2295,2295,2295,0
20230810,161900,53683690,2295,2295,2295,2295,100
20230810,161800,53683690,2295,2295,2295,2295,0
20230810,161700,53683690,2295,2295,2295,2295,0
20230810,161600,53683690,2295,2295,2295,2295,0
20230810,161500,53683690,2295,2295,2295,2295,0
20230810,161400,53683690,2295,2295,2295,2295,0
20230810,161300,53683690,2295,2295,2295,2295,0
20230810,161200,53683690,2295,2295,2295,2295,0
20230810,161100,53683690,2295,2295,2295,2295,0
20230810,161000,53683690,2295,2295,2295,2295,0
20230810,160900,53683690,2295,2295,2295,2295,0
20230810,160800,53683690,2295,2295,2295,2295,0
20230810,160700,53683690,2295,2295,2295,2295,0
20230810,160600,53683690,2295,2295,2295,2295,0
20230810,160500,53683690,2295,2295,2295,2295,0
20230810,160400,53683690,2295,2295,2295,2295,0
20230810,160300,53683690,2295,2295,2295,2295,0
20230810,160200,53683690,2295,2295,2295,2295,0
20230810,160100,53683690,2295,2295,2295,2295,0
20230810,160000,53683690,2295,2295,2295,2295,0
20230810,155900,53683690,2295,2295,2295,2295,0
20230810,155800,53683690,2295,2295,2295,2295,0
20230810,155700,53683690,2295,2295,2295,2295,0
20230810,155600,53683690,2295,2295,2295,2295,0
20230810,155500,53683690,2295,2295,2295,2295,0
20230810,155400,53683690,2295,2295,2295,2295,0
20230810,155300,53683690,2295,2295,2295,2295,0
20230810,155200,53683690,2295,2295,2295,2295,0
20230810,155100,53683690,2295,2295,2295,2295,0
20230810,155000,53683690,2295,2295,2295,2295,0
20230810,154900,53683690,2295,2295,2295,2295,100
20230810,154800,53683690,2295,2295,2295,2295,0
20230810,154700,53683690,2295,2295,2295,2295,0
20230810,154600,53683690,2295,2295,2295,2295,0
20230810,154500,53683690,2295,2295,2295,2295,0
20230810,154400,53683690,2295,2295,2295,2295,0
20230810,154300,53683690,2295,2295,2295,2295,0
20230810,154200,53683690,2295,2295,2295,2295,0
20230810,154100,53683690,2295,2295,2295,2295,0
20230810,154000,53683690,2295,2295,2295,2295,0
20230810,153900,53683690,2295,2295,2295,2295,0
20230810,153800,53683690,2295,2295,2295,2295,0
20230810,153700,53683690,2295,2295,2295,2295,0
20230810,153600,53683690,2295,2295,2295,2295,0
20230810,153500,53683690,2295,2295,2295,2295,0
20230810,153400,53683690,2295,2295,2295,2295,0
20230810,153300,53683690,2295,2295,2295,2295,0
20230810,153200,53683690,2295,2295,2295,2295,0
20230810,153100,53683690,2295,2295,2295,2295,0
20230810,153000,53683690,2295,2295,2295,2295,0
20230810,152900,53683690,2295,2295,2295,2295,0
20230810,152800,53683690,2295,2295,2295,2295,0
20230810,152700,53683690,2295,2295,2295,2295,0
20230810,152600,53683690,2295,2295,2295,2295,0
20230810,152500,53683690,2295,2295,2295,2295,0
20230810,152400,53683690,2295,2295,2295,2295,0
20230810,152300,53683690,2295,2295,2295,2295,0
20230810,152200,53683690,2295,2295,2295,2295,0
20230810,152100,53683690,2295,2295,2295,2295,0
20230810,152000,53683690,2295,2295,2295,2295,0
20230810,151900,53683690,2295,2295,2295,2295,100
20230810,151800,53454190,2295,2290,2295,2290,5
20230810,151700,53442735,2290,2290,2290,2290,0
20230810,151600,53442735,2290,2290,2290,2290,0
20230810,151500,53442735,2290,2290,2290,2290,0
20230810,151400,53442735,2290,2290,2290,2290,5
20230810,151300,53431285,2290,2290,2290,2290,0
20230810,151200,53431285,2290,2290,2290,2290,0
20230810,151100,53431285,2290,2290,2290,2290,4
20230810,151000,53422125,2290,2290,2290,2290,0
20230810,150900,53422125,2290,2290,2290,2290,75
20230810,150800,53250375,2290,2290,2290,2290,4
20230810,150700,53241215,2290,2290,2290,2290,0
20230810,150600,53241215,2290,2290,2290,2290,0
20230810,150500,53241215,2290,2290,2290,2290,5
20230810,150400,53229765,2290,2290,2290,2290,0
20230810,150300,53229765,2290,2290,2290,2290,0
20230810,150200,53229765,2290,2290,2290,2290,4
20230810,150100,53220605,2290,2290,2290,2290,0
20230810,150000,53220605,2290,2290,2290,2290,0
20230810,145900,53220605,2290,2290,2290,2290,5
20230810,145800,53209155,2290,2290,2290,2290,200
20230810,145700,52751155,2290,2290,2290,2290,0
20230810,145600,52751155,2290,2290,2290,2290,504
20230810,145500,51596995,2290,2290,2290,2290,2000
20230810,145400,47016995,2290,2290,2290,2290,1000
20230810,145300,44726995,2290,2290,2290,2290,4
20230810,145200,44717835,2290,2290,2290,2290,0
20230810,145100,44717835,2290,2290,2290,2290,0
20230810,145000,44717835,2290,2290,2290,2290,4
20230810,144900,44708675,2290,2290,2290,2290,0
20230810,144800,44708675,2290,2290,2290,2290,4
20230810,144700,44699515,2295,2295,2295,2295,0
20230810,144600,44699515,2295,2295,2295,2295,0
20230810,144500,44699515,2295,2290,2295,2290,11
20230810,144400,44674320,2295,2290,2295,2290,5
20230810,144300,44662865,2290,2290,2290,2290,0
20230810,144200,44662865,2290,2290,2290,2290,0
20230810,144100,44662865,2290,2290,2290,2290,4
20230810,144000,44653705,2290,2290,2290,2290,0
20230810,143900,44653705,2290,2290,2290,2290,0
20230810,143800,44653705,2290,2290,2290,2290,4
20230810,143700,44644545,2290,2290,2290,2290,0
20230810,143600,44644545,2290,2290,2290,2290,0
20230810,143500,44644545,2290,2290,2290,2290,4
20230810,143400,44635385,2290,2290,2290,2290,0
20230810,143300,44635385,2290,2290,2290,2290,0
20230810,143200,44635385,2290,2290,2290,2290,4
20230810,143100,44626225,2290,2290,2290,2290,0
20230810,143000,44626225,2290,2290,2290,2290,0
20230810,142900,44626225,2290,2290,2290,2290,4
20230810,142800,44617065,2290,2290,2290,2290,0
20230810,142700,44617065,2290,2290,2290,2290,0
20230810,142600,44617065,2290,2290,2290,2290,5
20230810,142500,44605615,2290,2290,2290,2290,0
20230810,142400,44605615,2290,2290,2290,2290,0
20230810,142300,44605615,2290,2290,2290,2290,5
20230810,142200,44594165,2290,2290,2290,2290,0
20230810,142100,44594165,2290,2290,2290,2290,0
20230810,142000,44594165,2290,2290,2290,2290,5
20230810,141900,44582715,2290,2290,2290,2290,0
20230810,141800,44582715,2290,2290,2290,2290,0
20230810,141700,44582715,2290,2290,2290,2290,4
20230810,141600,44573555,2295,2295,2295,2295,1
20230810,141500,44571260,2290,2290,2290,2290,0
20230810,141400,44571260,2290,2290,2290,2290,0
20230810,141300,44571260,2290,2290,2290,2290,4
20230810,141200,44562100,2290,2290,2290,2290,0
20230810,141100,44562100,2290,2290,2290,2290,0
20230810,141000,44562100,2290,2290,2290,2290,5
20230810,140900,44550650,2290,2290,2290,2290,0
20230810,140800,44550650,2290,2290,2290,2290,0
20230810,140700,44550650,2290,2290,2290,2290,4
20230810,140600,44541490,2290,2290,2290,2290,0
20230810,140500,44541490,2290,2290,2290,2290,4
20230810,140400,44532330,2295,2295,2295,2295,0
20230810,140300,44532330,2295,2295,2295,2295,1
20230810,140200,44530035,2290,2290,2290,2290,0
20230810,140100,44530035,2290,2290,2290,2290,5
20230810,140000,44518585,2290,2290,2290,2290,0
20230810,135900,44518585,2290,2290,2290,2290,0
20230810,135800,44518585,2290,2290,2290,2290,5
20230810,135700,44507135,2290,2290,2290,2290,0
20230810,135600,44507135,2290,2290,2290,2290,4
20230810,135500,44497975,2295,2295,2295,2295,0
20230810,135400,44497975,2295,2295,2295,2295,0
20230810,135300,44497975,2295,2295,2295,2295,0
20230810,135200,44497975,2295,2290,2295,2290,3558
20230810,135100,36332390,2290,2290,2290,2290,0
20230810,135000,36332390,2290,2290,2290,2290,0
20230810,134900,36332390,2290,2290,2290,2290,5
20230810,134800,36320940,2290,2290,2290,2290,0
20230810,134700,36320940,2290,2290,2290,2290,0
20230810,134600,36320940,2290,2290,2290,2290,5
20230810,134500,36309490,2290,2290,2290,2290,499
20230810,134400,35166780,2290,2290,2290,2290,0
20230810,134300,35166780,2290,2290,2290,2290,4
20230810,134200,35157620,2290,2290,2290,2290,0
20230810,134100,35157620,2290,2290,2290,2290,0
20230810,134000,35157620,2290,2290,2290,2290,5
20230810,133900,35146170,2295,2295,2295,2295,0
20230810,133800,35146170,2295,2295,2295,2295,1
20230810,133700,35143875,2290,2290,2290,2290,4
20230810,133600,35134715,2290,2290,2290,2290,0
20230810,133500,35134715,2290,2290,2290,2290,0
20230810,133400,35134715,2290,2290,2290,2290,4
20230810,133300,35125555,2290,2290,2290,2290,0
20230810,133200,35125555,2290,2290,2290,2290,0
20230810,133100,35125555,2290,2290,2290,2290,5
20230810,133000,35114105,2290,2290,2290,2290,0
20230810,132900,35114105,2290,2290,2290,2290,0
20230810,132800,35114105,2290,2290,2290,2290,5
20230810,132700,35102655,2290,2290,2290,2290,200
20230810,132600,34644655,2290,2290,2290,2290,0
20230810,132500,34644655,2290,2290,2290,2290,4
20230810,132400,34635495,2290,2290,2290,2290,0
20230810,132300,34635495,2290,2290,2290,2290,0
20230810,132200,34635495,2290,2290,2290,2290,4
20230810,132100,34626335,2290,2290,2290,2290,0
20230810,132000,34626335,2290,2290,2290,2290,0
20230810,131900,34626335,2290,2290,2290,2290,4
20230810,131800,34617175,2295,2295,2295,2295,0
20230810,131700,34617175,2295,2295,2295,2295,0
20230810,131600,34617175,2295,2290,2295,2290,456
20230810,131500,33572930,2295,2295,2295,2295,1
20230810,131400,33570635,2290,2290,2290,2290,0
20230810,131300,33570635,2290,2290,2290,2290,4
20230810,131200,33561475,2295,2295,2295,2295,1
20230810,131100,33559180,2290,2290,2290,2290,200
20230810,131000,33101180,2290,2290,2290,2290,0
20230810,130900,33101180,2290,2290,2290,2290,5
20230810,130800,33089730,2290,2290,2290,2290,0
20230810,130700,33089730,2290,2290,2290,2290,0
20230810,130600,33089730,2290,2290,2290,2290,5
20230810,130500,33078280,2290,2290,2290,2290,0
20230810,130400,33078280,2290,2290,2290,2290,4
20230810,130300,33069120,2295,2295,2295,2295,0
20230810,130200,33069120,2295,2295,2295,2295,1
20230810,130100,33066825,2295,2295,2295,2295,1
20230810,130000,33064530,2290,2290,2290,2290,4
20230810,125900,33055370,2290,2290,2290,2290,0
20230810,125800,33055370,2290,2290,2290,2290,61
20230810,125700,32915680,2290,2290,2290,2290,30
20230810,125600,32846980,2290,2290,2290,2290,2913
20230810,125500,26176210,2290,2290,2290,2290,0
20230810,125400,26176210,2290,2290,2290,2290,4
20230810,125300,26167050,2290,2290,2290,2290,0
20230810,125200,26167050,2290,2290,2290,2290,0
20230810,125100,26167050,2290,2290,2290,2290,5
20230810,125000,26155600,2290,2290,2290,2290,0
20230810,124900,26155600,2290,2290,2290,2290,0
20230810,124800,26155600,2290,2290,2290,2290,5
20230810,124700,26144150,2290,2290,2290,2290,0
20230810,124600,26144150,2290,2290,2290,2290,0
20230810,124500,26144150,2290,2290,2290,2290,4
20230810,124400,26134990,2290,2290,2290,2290,0
20230810,124300,26134990,2290,2290,2290,2290,0
20230810,124200,26134990,2290,2290,2290,2290,5
20230810,124100,26123540,2290,2290,2290,2290,0
20230810,124000,26123540,2290,2290,2290,2290,0
20230810,123900,26123540,2290,2290,2290,2290,4
20230810,123800,26114380,2290,2290,2290,2290,0
20230810,123700,26114380,2290,2290,2290,2290,0
20230810,123600,26114380,2290,2290,2290,2290,5
20230810,123500,26102930,2295,2295,2295,2295,1
20230810,123400,26100635,2290,2290,2290,2290,0
20230810,123300,26100635,2290,2290,2290,2290,4
20230810,123200,26091475,2290,2290,2290,2290,0
20230810,123100,26091475,2290,2290,2290,2290,0
20230810,123000,26091475,2290,2290,2290,2290,4
20230810,122900,26082315,2290,2290,2290,2290,0
20230810,122800,26082315,2290,2290,2290,2290,0
20230810,122700,26082315,2290,2290,2290,2290,4
20230810,122600,26073155,2290,2290,2290,2290,0
20230810,122500,26073155,2290,2290,2290,2290,0
20230810,122400,26073155,2290,2290,2290,2290,4
20230810,122300,26063995,2290,2290,2290,2290,0
20230810,122200,26063995,2290,2290,2290,2290,0
20230810,122100,26063995,2290,2290,2290,2290,4
20230810,122000,26054835,2290,2290,2290,2290,0
20230810,121900,26054835,2290,2290,2290,2290,0
20230810,121800,26054835,2290,2290,2290,2290,405
20230810,121700,25127385,2290,2290,2290,2290,0
20230810,121600,25127385,2290,2290,2290,2290,0
20230810,121500,25127385,2290,2290,2290,2290,4
20230810,121400,25118225,2290,2290,2290,2290,0
20230810,121300,25118225,2290,2290,2290,2290,0
20230810,121200,25118225,2290,2290,2290,2290,0
20230810,121100,25118225,2290,2290,2290,2290,5
20230810,121000,25106775,2290,2290,2290,2290,0
20230810,120900,25106775,2290,2290,2290,2290,5
20230810,120800,25095325,2295,2295,2295,2295,1
20230810,120700,25093030,2290,2290,2290,2290,0
20230810,120600,25093030,2290,2290,2290,2290,0
20230810,120500,25093030,2290,2290,2290,2290,5
20230810,120400,25081580,2285,2285,2285,2285,0
20230810,120300,25081580,2285,2285,2285,2285,4
20230810,120200,25072440,2290,2290,2290,2290,828
20230810,120100,23176320,2290,2290,2290,2290,0
20230810,120000,23176320,2290,2285,2290,2285,90
20230810,115900,22970240,2290,2290,2290,2290,0
20230810,115800,22970240,2290,2290,2290,2290,251
20230810,115700,22395450,2290,2290,2290,2290,502
20230810,115600,21245870,2295,2295,2295,2295,0
20230810,115500,21245870,2295,2295,2295,2295,1
20230810,115400,21243575,2290,2290,2290,2290,0
20230810,115300,21243575,2290,2290,2290,2290,4
20230810,115200,21234415,2290,2290,2290,2290,0
20230810,115100,21234415,2290,2290,2290,2290,0
20230810,115000,21234415,2290,2290,2290,2290,105
20230810,114900,20993965,2290,2290,2290,2290,70
20230810,114800,20833665,2290,2290,2290,2290,5
20230810,114700,20822215,2295,2295,2295,2295,1
20230810,114600,20819920,2290,2290,2290,2290,44
20230810,114500,20719160,2290,2285,2290,2285,35
20230810,114400,20639035,2290,2290,2290,2290,124
20230810,114300,20355075,2290,2290,2290,2290,29
20230810,114200,20288665,2285,2285,2285,2285,5
20230810,114100,20277240,2290,2290,2290,2290,127
20230810,114000,19986410,2290,2290,2290,2290,30
20230810,113900,19917710,2280,2280,2280,2280,4
20230810,113800,19908590,2290,2290,2290,2290,86
20230810,113700,19711650,2290,2290,2290,2290,144
20230810,113600,19381890,2290,2280,2290,2280,35
20230810,113500,19301790,2290,2290,2290,2290,57
20230810,113400,19171260,2290,2290,2290,2290,109
20230810,113300,18921650,2280,2280,2280,2280,5
20230810,113200,18910250,2290,2290,2290,2290,29
20230810,113100,18843840,2290,2290,2290,2290,57
20230810,113000,18713310,2290,2280,2290,2280,34
20230810,112900,18635490,2290,2290,2290,2290,1107
20230810,112800,16100460,2295,2295,2295,2295,0
20230810,112700,16100460,2295,2295,2295,2295,1
20230810,112600,16098165,2290,2290,2290,2290,5
20230810,112500,16086715,2290,2290,2290,2290,0
20230810,112400,16086715,2290,2290,2290,2290,1
20230810,112300,16084425,2290,2290,2290,2290,4
20230810,112200,16075265,2295,2295,2295,2295,0
20230810,112100,16075265,2295,2295,2295,2295,100
20230810,112000,15845765,2290,2290,2290,2290,5
20230810,111900,15834315,2295,2295,2295,2295,0
20230810,111800,15834315,2295,2295,2295,2295,1
20230810,111700,15832020,2290,2290,2290,2290,4
20230810,111600,15822860,2290,2290,2290,2290,0
20230810,111500,15822860,2290,2290,2290,2290,0
20230810,111400,15822860,2290,2290,2290,2290,5
20230810,111300,15811410,2295,2295,2295,2295,1
20230810,111200,15809115,2290,2290,2290,2290,0
20230810,111100,15809115,2290,2295,2295,2290,5
20230810,111000,15797660,2290,2290,2290,2290,78
20230810,110900,15619040,2290,2290,2290,2290,236
20230810,110800,15078600,2290,2285,2290,2285,34
20230810,110700,15000760,2290,2290,2290,2290,0
20230810,110600,15000760,2290,2290,2290,2290,196
20230810,110500,14551920,2285,2290,2290,2285,34
20230810,110400,14474080,2290,2290,2290,2290,0
20230810,110300,14474080,2290,2290,2290,2290,29
20230810,110200,14407670,2290,2285,2290,2285,142
20230810,110100,14082510,2290,2290,2290,2290,53
20230810,110000,13961140,2290,2290,2290,2290,0
20230810,105900,13961140,2290,2290,2290,2285,169
20230810,105800,13574150,2290,2290,2290,2290,0
20230810,105700,13574150,2290,2290,2290,2290,53
20230810,105600,13452780,2290,2290,2290,2290,25
20230810,105500,13395530,2290,2285,2290,2285,39
20230810,105400,13306265,2285,2285,2285,2285,153
20230810,105300,12956660,2280,2285,2285,2280,30
20230810,105200,12888135,2285,2285,2285,2285,109
20230810,105100,12639070,2285,2285,2285,2285,24
20230810,105000,12584230,2285,2285,2285,2280,59
20230810,104900,12449435,2285,2285,2285,2285,0
20230810,104800,12449435,2285,2285,2285,2285,179
20230810,104700,12040420,2280,2285,2285,2280,30
20230810,104600,11971895,2285,2285,2285,2285,320
20230810,104500,11240695,2285,2285,2285,2285,120
20230810,104400,10966495,2285,2280,2285,2280,33
20230810,104300,10891110,2285,2285,2285,2285,54
20230810,104200,10767720,2285,2285,2285,2285,24
20230810,104100,10712880,2285,2285,2285,2280,151
20230810,104000,10367870,2285,2285,2285,2285,25
20230810,103900,10310745,2285,2285,2285,2285,29
20230810,103800,10244480,2285,2280,2285,2280,142
20230810,103700,9920030,2285,2285,2285,2285,55
20230810,103600,9794355,2285,2285,2285,2285,24
20230810,103500,9739515,2285,2280,2285,2280,33
20230810,103400,9664130,2285,2285,2285,2285,149
20230810,103300,9323665,2285,2285,2285,2285,30
20230810,103200,9255115,2275,2285,2285,2275,34
20230810,103100,9177465,2285,2285,2285,2285,125
20230810,103000,8891840,2285,2285,2285,2285,29
20230810,102900,8825575,2285,2280,2285,2280,29
20230810,102800,8759335,2285,2285,2285,2285,55
20230810,102700,8633660,2285,2285,2285,2285,138
20230810,102600,8318330,2285,2280,2285,2280,57
20230810,102500,8188105,2285,2285,2285,2285,25
20230810,102400,8130980,2285,2285,2285,2285,114
20230810,102300,7870490,2285,2280,2285,2280,29
20230810,102200,7804250,2285,2285,2285,2285,54
20230810,102100,7680860,2285,2285,2285,2285,29
20230810,102000,7614595,2285,2285,2285,2285,166
20230810,101900,7235285,2280,2285,2285,2280,39
20230810,101800,7146215,2285,2285,2285,2285,25
20230810,101700,7089090,2285,2285,2285,2285,133
20230810,101600,6785185,2285,2285,2285,2285,0
20230810,101500,6785185,2285,2285,2285,2285,54
20230810,101400,6661795,2285,2285,2285,2285,24
20230810,101300,6606955,2285,2285,2285,2285,165
20230810,101200,6229930,2285,2285,2285,2285,25
20230810,101100,6172805,2285,2285,2285,2285,53
20230810,101000,6051700,2285,2285,2285,2285,92
20230810,100900,5841480,2280,2280,2280,2280,31
20230810,100800,5770800,2280,2275,2280,2275,35
20230810,100700,5691030,2275,2275,2275,2275,100
20230810,100600,5463530,2275,2275,2275,2275,165
20230810,100500,5088155,2275,2275,2275,2275,0
20230810,100400,5088155,2275,2275,2275,2275,0
20230810,100300,5088155,2275,2275,2275,2275,0
20230810,100200,5088155,2275,2275,2275,2275,0
20230810,100100,5088155,2275,2275,2275,2275,0
20230810,100000,5088155,2275,2275,2275,2275,0
20230810,095900,5088155,2275,2275,2275,2275,0
20230810,095800,5088155,2275,2275,2275,2275,0
20230810,095700,5088155,2275,2275,2275,2275,0
20230810,095600,5088155,2275,2275,2275,2275,0
20230810,095500,5088155,2275,2275,2275,2275,0
20230810,095400,5088155,2275,2275,2275,2275,0
20230810,095300,5088155,2275,2275,2275,2275,0
20230810,095200,5088155,2275,2275,2275,2275,0
20230810,095100,5088155,2275,2275,2275,2275,0
20230810,095000,5088155,2275,2275,2275,2275,0
20230810,094900,5088155,2275,2275,2275,2275,0
20230810,094800,5088155,2275,2275,2275,2275,0
20230810,094700,5088155,2275,2275,2275,2275,0
20230810,094600,5088155,2275,2275,2275,2275,0
20230810,094500,5088155,2275,2275,2275,2275,0
20230810,094400,5088155,2275,2275,2275,2275,0
20230810,094300,5088155,2275,2275,2275,2275,0
20230810,094200,5088155,2275,2275,2275,2275,0
20230810,094100,5088155,2275,2275,2275,2275,0
20230810,094000,5088155,2275,2275,2275,2275,0
20230810,093900,5088155,2275,2275,2275,2275,0
20230810,093800,5088155,2275,2275,2275,2275,1
20230810,093700,5085880,2245,2245,2245,2245,0
20230810,093600,5085880,2245,2245,2245,2245,0
20230810,093500,5085880,2245,2245,2245,2245,0
20230810,093400,5085880,2245,2280,2280,2245,1436
20230810,093300,1836480,2285,2285,2285,2285,0
20230810,093200,1836480,2285,2285,2285,2285,0
20230810,093100,1836480,2285,2285,2285,2285,0
20230810,093000,1836480,2285,2285,2285,2285,10
20230810,092900,1813630,2280,2280,2280,2280,364
20230810,092800,983710,2280,2280,2280,2280,0
20230810,092700,983710,2280,2280,2280,2280,0
20230810,092600,983710,2280,2280,2280,2280,0
20230810,092500,983710,2280,2280,2280,2280,0
20230810,092400,983710,2280,2280,2280,2280,0
20230810,092300,983710,2280,2280,2280,2280,0
20230810,092200,983710,2280,2280,2280,2280,0
20230810,092100,983710,2280,2280,2280,2280,0
20230810,092000,983710,2280,2280,2280,2280,0
20230810,091900,983710,2280,2280,2280,2280,0
20230810,091800,983710,2280,2280,2280,2280,0
20230810,091700,983710,2280,2280,2280,2280,0
20230810,091600,983710,2280,2280,2280,2280,0
20230810,091500,983710,2280,2280,2280,2280,0
20230810,091400,983710,2280,2280,2280,2280,0
20230810,091300,983710,2280,2280,2280,2280,0
20230810,091200,983710,2280,2275,2280,2275,39
20230810,091100,894980,2275,2275,2275,2275,0
20230810,091000,894980,2275,2275,2275,2275,0
20230810,090900,894980,2275,2275,2275,2275,0
20230810,090800,894980,2275,2275,2275,2275,0
20230810,090700,894980,2275,2275,2275,2275,1
20230810,090600,892705,2275,2275,2275,2275,0
20230810,090500,892705,2275,2275,2275,2275,0
20230810,090400,892705,2275,2275,2275,2275,0
20230810,090300,892705,2275,2275,2275,2275,0
20230810,090200,892705,2275,2275,2275,2275,1
20230810,090100,890430,2215,2215,2215,2215,0
20230810,090000,890430,2215,2215,2215,2215,402