KissMeData/445970/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,205300,15252855,2090,2090,2090,2090,53
20230809,205200,15252855,2090,2090,2090,2090,0
20230809,205100,15252855,2090,2090,2090,2090,0
20230809,205000,15252855,2090,2090,2090,2090,0
20230809,204900,15252855,2090,2090,2090,2090,0
20230809,204800,15252855,2090,2090,2090,2090,0
20230809,204700,15252855,2090,2090,2090,2090,0
20230809,204600,15252855,2090,2090,2090,2090,0
20230809,204500,15252855,2090,2090,2090,2090,0
20230809,204400,15252855,2090,2090,2090,2090,0
20230809,204300,15252855,2090,2090,2090,2090,0
20230809,204200,15252855,2090,2090,2090,2090,0
20230809,204100,15252855,2090,2090,2090,2090,0
20230809,204000,15252855,2090,2090,2090,2090,0
20230809,203900,15252855,2090,2090,2090,2090,0
20230809,203800,15252855,2090,2090,2090,2090,0
20230809,203700,15252855,2090,2090,2090,2090,0
20230809,203600,15252855,2090,2090,2090,2090,0
20230809,203500,15252855,2090,2090,2090,2090,0
20230809,203400,15252855,2090,2090,2090,2090,0
20230809,203300,15252855,2090,2090,2090,2090,0
20230809,203200,15252855,2090,2090,2090,2090,0
20230809,203100,15252855,2090,2090,2090,2090,0
20230809,203000,15252855,2090,2090,2090,2090,0
20230809,202900,15252855,2090,2090,2090,2090,0
20230809,202800,15252855,2090,2090,2090,2090,0
20230809,202700,15252855,2090,2090,2090,2090,0
20230809,202600,15252855,2090,2090,2090,2090,0
20230809,202500,15252855,2090,2090,2090,2090,0
20230809,202400,15252855,2090,2090,2090,2090,0
20230809,202300,15252855,2090,2090,2090,2090,53
20230809,202200,15252855,2090,2090,2090,2090,0
20230809,202100,15252855,2090,2090,2090,2090,0
20230809,202000,15252855,2090,2090,2090,2090,0
20230809,201900,15252855,2090,2090,2090,2090,0
20230809,201800,15252855,2090,2090,2090,2090,0
20230809,201700,15252855,2090,2090,2090,2090,0
20230809,201600,15252855,2090,2090,2090,2090,0
20230809,201500,15252855,2090,2090,2090,2090,0
20230809,201400,15252855,2090,2090,2090,2090,0
20230809,201300,15252855,2090,2090,2090,2090,0
20230809,201200,15252855,2090,2090,2090,2090,0
20230809,201100,15252855,2090,2090,2090,2090,0
20230809,201000,15252855,2090,2090,2090,2090,0
20230809,200900,15252855,2090,2090,2090,2090,0
20230809,200800,15252855,2090,2090,2090,2090,0
20230809,200700,15252855,2090,2090,2090,2090,0
20230809,200600,15252855,2090,2090,2090,2090,0
20230809,200500,15252855,2090,2090,2090,2090,0
20230809,200400,15252855,2090,2090,2090,2090,0
20230809,200300,15252855,2090,2090,2090,2090,0
20230809,200200,15252855,2090,2090,2090,2090,0
20230809,200100,15252855,2090,2090,2090,2090,0
20230809,200000,15252855,2090,2090,2090,2090,0
20230809,195900,15252855,2090,2090,2090,2090,0
20230809,195800,15252855,2090,2090,2090,2090,0
20230809,195700,15252855,2090,2090,2090,2090,0
20230809,195600,15252855,2090,2090,2090,2090,0
20230809,195500,15252855,2090,2090,2090,2090,0
20230809,195400,15252855,2090,2090,2090,2090,0
20230809,195300,15252855,2090,2090,2090,2090,53
20230809,195200,15252855,2090,2090,2090,2090,0
20230809,195100,15252855,2090,2090,2090,2090,0
20230809,195000,15252855,2090,2090,2090,2090,0
20230809,194900,15252855,2090,2090,2090,2090,0
20230809,194800,15252855,2090,2090,2090,2090,0
20230809,194700,15252855,2090,2090,2090,2090,0
20230809,194600,15252855,2090,2090,2090,2090,0
20230809,194500,15252855,2090,2090,2090,2090,0
20230809,194400,15252855,2090,2090,2090,2090,0
20230809,194300,15252855,2090,2090,2090,2090,0
20230809,194200,15252855,2090,2090,2090,2090,0
20230809,194100,15252855,2090,2090,2090,2090,0
20230809,194000,15252855,2090,2090,2090,2090,0
20230809,193900,15252855,2090,2090,2090,2090,0
20230809,193800,15252855,2090,2090,2090,2090,0
20230809,193700,15252855,2090,2090,2090,2090,0
20230809,193600,15252855,2090,2090,2090,2090,0
20230809,193500,15252855,2090,2090,2090,2090,0
20230809,193400,15252855,2090,2090,2090,2090,0
20230809,193300,15252855,2090,2090,2090,2090,0
20230809,193200,15252855,2090,2090,2090,2090,0
20230809,193100,15252855,2090,2090,2090,2090,0
20230809,193000,15252855,2090,2090,2090,2090,0
20230809,192900,15252855,2090,2090,2090,2090,0
20230809,192800,15252855,2090,2090,2090,2090,0
20230809,192700,15252855,2090,2090,2090,2090,0
20230809,192600,15252855,2090,2090,2090,2090,0
20230809,192500,15252855,2090,2090,2090,2090,0
20230809,192400,15252855,2090,2090,2090,2090,0
20230809,192300,15252855,2090,2090,2090,2090,53
20230809,192200,15252855,2090,2090,2090,2090,0
20230809,192100,15252855,2090,2090,2090,2090,0
20230809,192000,15252855,2090,2090,2090,2090,0
20230809,191900,15252855,2090,2090,2090,2090,0
20230809,191800,15252855,2090,2090,2090,2090,0
20230809,191700,15252855,2090,2090,2090,2090,0
20230809,191600,15252855,2090,2090,2090,2090,0
20230809,191500,15252855,2090,2090,2090,2090,0
20230809,191400,15252855,2090,2090,2090,2090,0
20230809,191300,15252855,2090,2090,2090,2090,0
20230809,191200,15252855,2090,2090,2090,2090,0
20230809,191100,15252855,2090,2090,2090,2090,0
20230809,191000,15252855,2090,2090,2090,2090,0
20230809,190900,15252855,2090,2090,2090,2090,0
20230809,190800,15252855,2090,2090,2090,2090,0
20230809,190700,15252855,2090,2090,2090,2090,0
20230809,190600,15252855,2090,2090,2090,2090,0
20230809,190500,15252855,2090,2090,2090,2090,0
20230809,190400,15252855,2090,2090,2090,2090,0
20230809,190300,15252855,2090,2090,2090,2090,0
20230809,190200,15252855,2090,2090,2090,2090,0
20230809,190100,15252855,2090,2090,2090,2090,0
20230809,190000,15252855,2090,2090,2090,2090,0
20230809,185900,15252855,2090,2090,2090,2090,0
20230809,185800,15252855,2090,2090,2090,2090,0
20230809,185700,15252855,2090,2090,2090,2090,0
20230809,185600,15252855,2090,2090,2090,2090,0
20230809,185500,15252855,2090,2090,2090,2090,0
20230809,185400,15252855,2090,2090,2090,2090,0
20230809,185300,15252855,2090,2090,2090,2090,53
20230809,185200,15252855,2090,2090,2090,2090,0
20230809,185100,15252855,2090,2090,2090,2090,0
20230809,185000,15252855,2090,2090,2090,2090,0
20230809,184900,15252855,2090,2090,2090,2090,0
20230809,184800,15252855,2090,2090,2090,2090,0
20230809,184700,15252855,2090,2090,2090,2090,0
20230809,184600,15252855,2090,2090,2090,2090,0
20230809,184500,15252855,2090,2090,2090,2090,0
20230809,184400,15252855,2090,2090,2090,2090,0
20230809,184300,15252855,2090,2090,2090,2090,0
20230809,184200,15252855,2090,2090,2090,2090,0
20230809,184100,15252855,2090,2090,2090,2090,0
20230809,184000,15252855,2090,2090,2090,2090,0
20230809,183900,15252855,2090,2090,2090,2090,0
20230809,183800,15252855,2090,2090,2090,2090,0
20230809,183700,15252855,2090,2090,2090,2090,0
20230809,183600,15252855,2090,2090,2090,2090,0
20230809,183500,15252855,2090,2090,2090,2090,0
20230809,183400,15252855,2090,2090,2090,2090,0
20230809,183300,15252855,2090,2090,2090,2090,0
20230809,183200,15252855,2090,2090,2090,2090,0
20230809,183100,15252855,2090,2090,2090,2090,0
20230809,183000,15252855,2090,2090,2090,2090,0
20230809,182900,15252855,2090,2090,2090,2090,0
20230809,182800,15252855,2090,2090,2090,2090,0
20230809,182700,15252855,2090,2090,2090,2090,0
20230809,182600,15252855,2090,2090,2090,2090,0
20230809,182500,15252855,2090,2090,2090,2090,0
20230809,182400,15252855,2090,2090,2090,2090,0
20230809,182300,15252855,2090,2090,2090,2090,53
20230809,182200,15252855,2090,2090,2090,2090,0
20230809,182100,15252855,2090,2090,2090,2090,0
20230809,182000,15252855,2090,2090,2090,2090,0
20230809,181900,15252855,2090,2090,2090,2090,0
20230809,181800,15252855,2090,2090,2090,2090,0
20230809,181700,15252855,2090,2090,2090,2090,0
20230809,181600,15252855,2090,2090,2090,2090,0
20230809,181500,15252855,2090,2090,2090,2090,0
20230809,181400,15252855,2090,2090,2090,2090,0
20230809,181300,15252855,2090,2090,2090,2090,0
20230809,181200,15252855,2090,2090,2090,2090,0
20230809,181100,15252855,2090,2090,2090,2090,0
20230809,181000,15252855,2090,2090,2090,2090,0
20230809,180900,15252855,2090,2090,2090,2090,0
20230809,180800,15252855,2090,2090,2090,2090,0
20230809,180700,15252855,2090,2090,2090,2090,0
20230809,180600,15252855,2090,2090,2090,2090,0
20230809,180500,15252855,2090,2090,2090,2090,0
20230809,180400,15252855,2090,2090,2090,2090,0
20230809,180300,15252855,2090,2090,2090,2090,0
20230809,180200,15252855,2090,2090,2090,2090,0
20230809,180100,15252855,2090,2090,2090,2090,0
20230809,180000,15252855,2090,2090,2090,2090,0
20230809,175900,15252855,2090,2090,2090,2090,0
20230809,175800,15252855,2090,2090,2090,2090,0
20230809,175700,15252855,2090,2090,2090,2090,0
20230809,175600,15252855,2090,2090,2090,2090,0
20230809,175500,15252855,2090,2090,2090,2090,0
20230809,175400,15252855,2090,2090,2090,2090,0
20230809,175300,15252855,2090,2090,2090,2090,53
20230809,175200,15252855,2090,2090,2090,2090,0
20230809,175100,15252855,2090,2090,2090,2090,0
20230809,175000,15252855,2090,2090,2090,2090,0
20230809,174900,15252855,2090,2090,2090,2090,0
20230809,174800,15252855,2090,2090,2090,2090,0
20230809,174700,15252855,2090,2090,2090,2090,0
20230809,174600,15252855,2090,2090,2090,2090,0
20230809,174500,15252855,2090,2090,2090,2090,0
20230809,174400,15252855,2090,2090,2090,2090,0
20230809,174300,15252855,2090,2090,2090,2090,0
20230809,174200,15252855,2090,2090,2090,2090,0
20230809,174100,15252855,2090,2090,2090,2090,0
20230809,174000,15252855,2090,2090,2090,2090,0
20230809,173900,15252855,2090,2090,2090,2090,0
20230809,173800,15252855,2090,2090,2090,2090,0
20230809,173700,15252855,2090,2090,2090,2090,0
20230809,173600,15252855,2090,2090,2090,2090,0
20230809,173500,15252855,2090,2090,2090,2090,0
20230809,173400,15252855,2090,2090,2090,2090,0
20230809,173300,15252855,2090,2090,2090,2090,0
20230809,173200,15252855,2090,2090,2090,2090,0
20230809,173100,15252855,2090,2090,2090,2090,0
20230809,173000,15252855,2090,2090,2090,2090,0
20230809,172900,15252855,2090,2090,2090,2090,0
20230809,172800,15252855,2090,2090,2090,2090,0
20230809,172700,15252855,2090,2090,2090,2090,0
20230809,172600,15252855,2090,2090,2090,2090,0
20230809,172500,15252855,2090,2090,2090,2090,0
20230809,172400,15252855,2090,2090,2090,2090,0
20230809,172300,15252855,2090,2090,2090,2090,53
20230809,172200,15252855,2090,2090,2090,2090,0
20230809,172100,15252855,2090,2090,2090,2090,0
20230809,172000,15252855,2090,2090,2090,2090,0
20230809,171900,15252855,2090,2090,2090,2090,0
20230809,171800,15252855,2090,2090,2090,2090,0
20230809,171700,15252855,2090,2090,2090,2090,0
20230809,171600,15252855,2090,2090,2090,2090,0
20230809,171500,15252855,2090,2090,2090,2090,0
20230809,171400,15252855,2090,2090,2090,2090,0
20230809,171300,15252855,2090,2090,2090,2090,0
20230809,171200,15252855,2090,2090,2090,2090,0
20230809,171100,15252855,2090,2090,2090,2090,0
20230809,171000,15252855,2090,2090,2090,2090,0
20230809,170900,15252855,2090,2090,2090,2090,0
20230809,170800,15252855,2090,2090,2090,2090,0
20230809,170700,15252855,2090,2090,2090,2090,0
20230809,170600,15252855,2090,2090,2090,2090,0
20230809,170500,15252855,2090,2090,2090,2090,0
20230809,170400,15252855,2090,2090,2090,2090,0
20230809,170300,15252855,2090,2090,2090,2090,0
20230809,170200,15252855,2090,2090,2090,2090,0
20230809,170100,15252855,2090,2090,2090,2090,0
20230809,170000,15252855,2090,2090,2090,2090,0
20230809,165900,15252855,2090,2090,2090,2090,0
20230809,165800,15252855,2090,2090,2090,2090,0
20230809,165700,15252855,2090,2090,2090,2090,0
20230809,165600,15252855,2090,2090,2090,2090,0
20230809,165500,15252855,2090,2090,2090,2090,0
20230809,165400,15252855,2090,2090,2090,2090,0
20230809,165300,15252855,2090,2090,2090,2090,53
20230809,165200,15252855,2090,2090,2090,2090,0
20230809,165100,15252855,2090,2090,2090,2090,0
20230809,165000,15252855,2090,2090,2090,2090,0
20230809,164900,15252855,2090,2090,2090,2090,0
20230809,164800,15252855,2090,2090,2090,2090,0
20230809,164700,15252855,2090,2090,2090,2090,0
20230809,164600,15252855,2090,2090,2090,2090,0
20230809,164500,15252855,2090,2090,2090,2090,0
20230809,164400,15252855,2090,2090,2090,2090,0
20230809,164300,15252855,2090,2090,2090,2090,0
20230809,164200,15252855,2090,2090,2090,2090,0
20230809,164100,15252855,2090,2090,2090,2090,0
20230809,164000,15252855,2090,2090,2090,2090,0
20230809,163900,15252855,2090,2090,2090,2090,0
20230809,163800,15252855,2090,2090,2090,2090,0
20230809,163700,15252855,2090,2090,2090,2090,0
20230809,163600,15252855,2090,2090,2090,2090,0
20230809,163500,15252855,2090,2090,2090,2090,0
20230809,163400,15252855,2090,2090,2090,2090,0
20230809,163300,15252855,2090,2090,2090,2090,0
20230809,163200,15252855,2090,2090,2090,2090,0
20230809,163100,15252855,2090,2090,2090,2090,0
20230809,163000,15252855,2090,2090,2090,2090,0
20230809,162900,15252855,2090,2090,2090,2090,0
20230809,162800,15252855,2090,2090,2090,2090,0
20230809,162700,15252855,2090,2090,2090,2090,0
20230809,162600,15252855,2090,2090,2090,2090,0
20230809,162500,15252855,2090,2090,2090,2090,0
20230809,162400,15252855,2090,2090,2090,2090,0
20230809,162300,15252855,2090,2090,2090,2090,53
20230809,162200,15252855,2090,2090,2090,2090,0
20230809,162100,15252855,2090,2090,2090,2090,0
20230809,162000,15252855,2090,2090,2090,2090,0
20230809,161900,15252855,2090,2090,2090,2090,0
20230809,161800,15252855,2090,2090,2090,2090,0
20230809,161700,15252855,2090,2090,2090,2090,0
20230809,161600,15252855,2090,2090,2090,2090,0
20230809,161500,15252855,2090,2090,2090,2090,0
20230809,161400,15252855,2090,2090,2090,2090,0
20230809,161300,15252855,2090,2090,2090,2090,0
20230809,161200,15252855,2090,2090,2090,2090,0
20230809,161100,15252855,2090,2090,2090,2090,0
20230809,161000,15252855,2090,2090,2090,2090,0
20230809,160900,15252855,2090,2090,2090,2090,0
20230809,160800,15252855,2090,2090,2090,2090,0
20230809,160700,15252855,2090,2090,2090,2090,0
20230809,160600,15252855,2090,2090,2090,2090,0
20230809,160500,15252855,2090,2090,2090,2090,0
20230809,160400,15252855,2090,2090,2090,2090,0
20230809,160300,15252855,2090,2090,2090,2090,0
20230809,160200,15252855,2090,2090,2090,2090,0
20230809,160100,15252855,2090,2090,2090,2090,0
20230809,160000,15252855,2090,2090,2090,2090,0
20230809,155900,15252855,2090,2090,2090,2090,0
20230809,155800,15252855,2090,2090,2090,2090,0
20230809,155700,15252855,2090,2090,2090,2090,0
20230809,155600,15252855,2090,2090,2090,2090,0
20230809,155500,15252855,2090,2090,2090,2090,0
20230809,155400,15252855,2090,2090,2090,2090,0
20230809,155300,15252855,2090,2090,2090,2090,53
20230809,155200,15252855,2090,2090,2090,2090,0
20230809,155100,15252855,2090,2090,2090,2090,0
20230809,155000,15252855,2090,2090,2090,2090,0
20230809,154900,15252855,2090,2090,2090,2090,0
20230809,154800,15252855,2090,2090,2090,2090,0
20230809,154700,15252855,2090,2090,2090,2090,0
20230809,154600,15252855,2090,2090,2090,2090,0
20230809,154500,15252855,2090,2090,2090,2090,0
20230809,154400,15252855,2090,2090,2090,2090,0
20230809,154300,15252855,2090,2090,2090,2090,0
20230809,154200,15252855,2090,2090,2090,2090,0
20230809,154100,15252855,2090,2090,2090,2090,0
20230809,154000,15252855,2090,2090,2090,2090,0
20230809,153900,15252855,2090,2090,2090,2090,0
20230809,153800,15252855,2090,2090,2090,2090,0
20230809,153700,15252855,2090,2090,2090,2090,0
20230809,153600,15252855,2090,2090,2090,2090,0
20230809,153500,15252855,2090,2090,2090,2090,0
20230809,153400,15252855,2090,2090,2090,2090,0
20230809,153300,15252855,2090,2090,2090,2090,0
20230809,153200,15252855,2090,2090,2090,2090,0
20230809,153100,15252855,2090,2090,2090,2090,0
20230809,153000,15252855,2090,2090,2090,2090,53
20230809,152900,15142085,2075,2075,2075,2075,0
20230809,152800,15142085,2075,2075,2075,2075,0
20230809,152700,15142085,2075,2075,2075,2075,0
20230809,152600,15142085,2075,2075,2075,2075,0
20230809,152500,15142085,2075,2075,2075,2075,0
20230809,152400,15142085,2075,2075,2075,2075,0
20230809,152300,15142085,2075,2075,2075,2075,0
20230809,152200,15142085,2075,2075,2075,2075,0
20230809,152100,15142085,2075,2075,2075,2075,0
20230809,152000,15142085,2075,2075,2075,2075,0
20230809,151900,15142085,2075,2075,2075,2075,0
20230809,151800,15142085,2075,2080,2080,2075,64
20230809,151700,15009275,2075,2075,2075,2075,0
20230809,151600,15009275,2075,2075,2075,2075,37
20230809,151500,14932500,2085,2090,2090,2085,26
20230809,151400,14878220,2090,2090,2090,2090,2
20230809,151300,14874040,2095,2095,2095,2095,1
20230809,151200,14871945,2080,2080,2080,2080,64
20230809,151100,14738825,2080,2080,2080,2080,0
20230809,151000,14738825,2080,2080,2080,2080,36
20230809,150900,14663945,2085,2090,2090,2085,29
20230809,150800,14603395,2095,2095,2095,2095,1
20230809,150700,14601300,2075,2075,2075,2075,63
20230809,150600,14470575,2095,2095,2095,2095,0
20230809,150500,14470575,2095,2095,2095,2095,1
20230809,150400,14468480,2090,2090,2090,2090,1
20230809,150300,14466390,2075,2075,2075,2075,63
20230809,150200,14335665,2075,2075,2075,2075,0
20230809,150100,14335665,2075,2075,2075,2075,0
20230809,150000,14335665,2075,2075,2075,2075,64
20230809,145900,14202865,2075,2075,2075,2075,0
20230809,145800,14202865,2075,2075,2075,2075,0
20230809,145700,14202865,2075,2075,2075,2075,64
20230809,145600,14070065,2075,2075,2075,2075,0
20230809,145500,14070065,2075,2075,2075,2075,62
20230809,145400,13941415,2075,2075,2075,2075,1
20230809,145300,13939340,2075,2075,2075,2075,0
20230809,145200,13939340,2075,2075,2075,2075,62
20230809,145100,13810690,2075,2075,2075,2075,1
20230809,145000,13808615,2075,2075,2075,2075,0
20230809,144900,13808615,2075,2075,2075,2075,62
20230809,144800,13679965,2075,2075,2075,2075,1
20230809,144700,13677890,2075,2075,2075,2075,0
20230809,144600,13677890,2075,2075,2075,2075,62
20230809,144500,13549240,2075,2075,2075,2075,2
20230809,144400,13545090,2075,2075,2075,2075,0
20230809,144300,13545090,2075,2075,2075,2075,62
20230809,144200,13416440,2075,2075,2075,2075,1
20230809,144100,13414365,2075,2075,2075,2075,63
20230809,144000,13283640,2095,2095,2095,2095,0
20230809,143900,13283640,2095,2095,2095,2095,1
20230809,143800,13281545,2075,2075,2075,2075,0
20230809,143700,13281545,2075,2075,2075,2075,62
20230809,143600,13152895,2075,2075,2075,2075,2
20230809,143500,13148745,2075,2075,2075,2075,62
20230809,143400,13020095,2075,2075,2075,2075,2
20230809,143300,13015945,2075,2075,2075,2075,0
20230809,143200,13015945,2075,2075,2075,2075,62
20230809,143100,12887295,2075,2075,2075,2075,2
20230809,143000,12883145,2075,2075,2075,2075,0
20230809,142900,12883145,2075,2075,2075,2075,62
20230809,142800,12754495,2075,2075,2075,2075,1
20230809,142700,12752420,2075,2075,2075,2075,0
20230809,142600,12752420,2075,2075,2075,2075,63
20230809,142500,12621695,2075,2075,2075,2075,1
20230809,142400,12619620,2075,2075,2075,2075,0
20230809,142300,12619620,2075,2075,2075,2075,62
20230809,142200,12490970,2075,2075,2075,2075,1
20230809,142100,12488895,2075,2075,2075,2075,0
20230809,142000,12488895,2075,2075,2075,2075,63
20230809,141900,12358170,2075,2075,2075,2075,2
20230809,141800,12354020,2075,2075,2075,2075,0
20230809,141700,12354020,2075,2075,2075,2075,62
20230809,141600,12225370,2075,2075,2075,2075,2
20230809,141500,12221220,2075,2075,2075,2075,0
20230809,141400,12221220,2075,2075,2075,2075,63
20230809,141300,12090495,2075,2075,2075,2075,1
20230809,141200,12088420,2075,2075,2075,2075,62
20230809,141100,11959770,2075,2075,2075,2075,0
20230809,141000,11959770,2075,2075,2075,2075,2
20230809,140900,11955620,2075,2075,2075,2075,63
20230809,140800,11824895,2075,2075,2075,2075,0
20230809,140700,11824895,2075,2075,2075,2075,1
20230809,140600,11822820,2075,2075,2075,2075,62
20230809,140500,11694170,2075,2075,2075,2075,120
20230809,140400,11445170,2075,2075,2075,2075,1
20230809,140300,11443095,2075,2075,2075,2075,62
20230809,140200,11314445,2075,2075,2075,2075,0
20230809,140100,11314445,2075,2075,2075,2075,2
20230809,140000,11310295,2075,2075,2075,2075,62
20230809,135900,11181645,2075,2075,2075,2075,64
20230809,135800,11048845,2095,2095,2095,2095,0
20230809,135700,11048845,2095,2095,2095,2095,0
20230809,135600,11048845,2095,2095,2095,2095,1
20230809,135500,11046750,2075,2075,2075,2075,1
20230809,135400,11044675,2075,2075,2075,2075,62
20230809,135300,10916025,2075,2075,2075,2075,0
20230809,135200,10916025,2075,2075,2075,2075,65
20230809,135100,10781150,2075,2075,2075,2075,0
20230809,135000,10781150,2075,2075,2075,2075,1
20230809,134900,10779075,2075,2075,2075,2075,62
20230809,134800,10650425,2075,2075,2075,2075,0
20230809,134700,10650425,2075,2075,2075,2075,2
20230809,134600,10646275,2075,2075,2075,2075,63
20230809,134500,10515550,2075,2075,2075,2075,0
20230809,134400,10515550,2075,2075,2075,2075,1
20230809,134300,10513475,2075,2075,2075,2075,63
20230809,134200,10382750,2075,2075,2075,2075,0
20230809,134100,10382750,2075,2075,2075,2075,1
20230809,134000,10380675,2075,2075,2075,2075,62
20230809,133900,10252025,2075,2075,2075,2075,0
20230809,133800,10252025,2075,2075,2075,2075,2
20230809,133700,10247875,2075,2075,2075,2075,62
20230809,133600,10119225,2075,2075,2075,2075,0
20230809,133500,10119225,2075,2075,2075,2075,1
20230809,133400,10117150,2075,2075,2075,2075,63
20230809,133300,9986425,2075,2075,2075,2075,0
20230809,133200,9986425,2075,2075,2075,2075,2
20230809,133100,9982275,2075,2075,2075,2075,63
20230809,133000,9851550,2075,2075,2075,2075,0
20230809,132900,9851550,2075,2075,2075,2075,63
20230809,132800,9720825,2075,2075,2075,2075,0
20230809,132700,9720825,2075,2075,2075,2075,0
20230809,132600,9720825,2075,2075,2075,2075,63
20230809,132500,9590100,2075,2075,2075,2075,0
20230809,132400,9590100,2075,2075,2075,2075,0
20230809,132300,9590100,2075,2075,2075,2075,65
20230809,132200,9455225,2075,2075,2075,2075,0
20230809,132100,9455225,2075,2075,2075,2075,0
20230809,132000,9455225,2075,2075,2075,2075,65
20230809,131900,9320350,2075,2075,2075,2075,0
20230809,131800,9320350,2075,2075,2075,2075,0
20230809,131700,9320350,2075,2075,2075,2075,63
20230809,131600,9189625,2075,2075,2075,2075,0
20230809,131500,9189625,2075,2075,2075,2075,0
20230809,131400,9189625,2075,2075,2075,2075,63
20230809,131300,9058900,2075,2075,2075,2075,0
20230809,131200,9058900,2075,2075,2075,2075,0
20230809,131100,9058900,2075,2075,2075,2075,64
20230809,131000,8926100,2075,2075,2075,2075,0
20230809,130900,8926100,2075,2075,2075,2075,62
20230809,130800,8797450,2075,2075,2075,2075,1
20230809,130700,8795375,2075,2075,2075,2075,0
20230809,130600,8795375,2075,2075,2075,2075,64
20230809,130500,8662575,2075,2075,2075,2075,0
20230809,130400,8662575,2075,2075,2075,2075,0
20230809,130300,8662575,2075,2075,2075,2075,63
20230809,130200,8531850,2075,2075,2075,2075,0
20230809,130100,8531850,2075,2075,2075,2075,0
20230809,130000,8531850,2075,2075,2075,2075,63
20230809,125900,8401125,2075,2075,2075,2075,0
20230809,125800,8401125,2075,2075,2075,2075,0
20230809,125700,8401125,2075,2075,2075,2075,63
20230809,125600,8270400,2075,2075,2075,2075,0
20230809,125500,8270400,2075,2075,2075,2075,0
20230809,125400,8270400,2075,2075,2075,2075,65
20230809,125300,8135525,2075,2075,2075,2075,0
20230809,125200,8135525,2075,2075,2075,2075,0
20230809,125100,8135525,2075,2075,2075,2075,63
20230809,125000,8004800,2075,2075,2075,2075,0
20230809,124900,8004800,2075,2075,2075,2075,44
20230809,124800,7913500,2080,2080,2080,2080,20
20230809,124700,7871900,2075,2075,2075,2075,0
20230809,124600,7871900,2075,2075,2075,2075,62
20230809,124500,7743250,2075,2075,2075,2075,2
20230809,124400,7739100,2075,2075,2075,2075,0
20230809,124300,7739100,2075,2075,2075,2075,62
20230809,124200,7610450,2075,2075,2075,2075,2
20230809,124100,7606300,2075,2075,2075,2075,0
20230809,124000,7606300,2075,2075,2075,2075,62
20230809,123900,7477650,2075,2075,2075,2075,1
20230809,123800,7475575,2075,2075,2075,2075,0
20230809,123700,7475575,2075,2075,2075,2075,63
20230809,123600,7344850,2075,2075,2075,2075,1
20230809,123500,7342775,2075,2075,2075,2075,0
20230809,123400,7342775,2075,2075,2075,2075,63
20230809,123300,7212050,2075,2075,2075,2075,2
20230809,123200,7207900,2075,2075,2075,2075,1
20230809,123100,7205825,2075,2075,2075,2075,62
20230809,123000,7077175,2075,2075,2075,2075,62
20230809,122900,6948525,2095,2095,2095,2095,0
20230809,122800,6948525,2095,2095,2095,2095,0
20230809,122700,6948525,2095,2075,2095,2075,3
20230809,122600,6942280,2075,2075,2075,2075,62
20230809,122500,6813630,2075,2075,2075,2075,0
20230809,122400,6813630,2075,2075,2075,2075,1
20230809,122300,6811555,2075,2075,2075,2075,62
20230809,122200,6682905,2075,2075,2075,2075,2
20230809,122100,6678755,2075,2075,2075,2075,0
20230809,122000,6678755,2075,2075,2075,2075,62
20230809,121900,6550105,2075,2075,2075,2075,1
20230809,121800,6548030,2075,2075,2075,2075,0
20230809,121700,6548030,2075,2075,2075,2075,62
20230809,121600,6419380,2075,2075,2075,2075,1
20230809,121500,6417305,2075,2075,2075,2075,0
20230809,121400,6417305,2075,2075,2075,2075,62
20230809,121300,6288655,2075,2075,2075,2075,2
20230809,121200,6284505,2075,2075,2075,2075,0
20230809,121100,6284505,2075,2075,2075,2075,63
20230809,121000,6153780,2075,2075,2075,2075,2
20230809,120900,6149630,2075,2075,2075,2075,0
20230809,120800,6149630,2075,2075,2075,2075,62
20230809,120700,6020980,2075,2075,2075,2075,1
20230809,120600,6018905,2075,2075,2075,2075,62
20230809,120500,5890255,2075,2075,2075,2075,0
20230809,120400,5890255,2075,2075,2075,2075,2
20230809,120300,5886105,2075,2075,2075,2075,62
20230809,120200,5757455,2075,2075,2075,2075,0
20230809,120100,5757455,2075,2075,2075,2075,2
20230809,120000,5753305,2075,2080,2080,2075,63
20230809,115900,5622340,2080,2080,2080,2080,0
20230809,115800,5622340,2080,2080,2080,2080,2
20230809,115700,5618180,2075,2075,2075,2075,62
20230809,115600,5489530,2075,2075,2075,2075,0
20230809,115500,5489530,2075,2075,2075,2075,2
20230809,115400,5485380,2075,2075,2075,2075,62
20230809,115300,5356730,2075,2075,2075,2075,0
20230809,115200,5356730,2075,2075,2075,2075,2
20230809,115100,5352580,2075,2075,2075,2075,62
20230809,115000,5223930,2075,2075,2075,2075,0
20230809,114900,5223930,2075,2075,2075,2075,63
20230809,114800,5093205,2075,2075,2075,2075,0
20230809,114700,5093205,2075,2075,2075,2075,0
20230809,114600,5093205,2075,2075,2075,2075,64
20230809,114500,4960405,2075,2075,2075,2075,0
20230809,114400,4960405,2075,2075,2075,2075,0
20230809,114300,4960405,2075,2075,2075,2075,64
20230809,114200,4827605,2075,2075,2075,2075,0
20230809,114100,4827605,2075,2075,2075,2075,0
20230809,114000,4827605,2075,2075,2075,2075,64
20230809,113900,4694805,2075,2075,2075,2075,0
20230809,113800,4694805,2075,2075,2075,2075,2
20230809,113700,4690655,2075,2075,2075,2075,63
20230809,113600,4559930,2075,2075,2075,2075,0
20230809,113500,4559930,2075,2075,2075,2075,2
20230809,113400,4555780,2075,2075,2075,2075,62
20230809,113300,4427130,2075,2075,2075,2075,63
20230809,113200,4296405,2095,2095,2095,2095,0
20230809,113100,4296405,2095,2090,2095,2090,10
20230809,113000,4275500,2075,2075,2075,2075,0
20230809,112900,4275500,2075,2075,2075,2075,64
20230809,112800,4142700,2075,2075,2075,2075,0
20230809,112700,4142700,2075,2075,2075,2075,0
20230809,112600,4142700,2075,2075,2075,2075,64
20230809,112500,4009900,2075,2075,2075,2075,0
20230809,112400,4009900,2075,2075,2075,2075,0
20230809,112300,4009900,2075,2075,2075,2075,63
20230809,112200,3879175,2075,2075,2075,2075,0
20230809,112100,3879175,2075,2075,2075,2075,0
20230809,112000,3879175,2075,2075,2075,2075,64
20230809,111900,3746375,2075,2075,2075,2075,0
20230809,111800,3746375,2075,2075,2075,2075,0
20230809,111700,3746375,2075,2075,2075,2075,64
20230809,111600,3613575,2075,2075,2075,2075,254
20230809,111500,3086525,2075,2075,2075,2075,0
20230809,111400,3086525,2075,2075,2075,2075,64
20230809,111300,2953725,2075,2075,2075,2075,0
20230809,111200,2953725,2075,2075,2075,2075,0
20230809,111100,2953725,2075,2075,2075,2075,64
20230809,111000,2820925,2075,2075,2075,2075,0
20230809,110900,2820925,2075,2075,2075,2075,62
20230809,110800,2692275,2075,2075,2075,2075,1
20230809,110700,2690200,2075,2075,2075,2075,0
20230809,110600,2690200,2075,2075,2075,2075,62
20230809,110500,2561550,2075,2075,2075,2075,2
20230809,110400,2557400,2075,2075,2075,2075,0
20230809,110300,2557400,2075,2075,2075,2075,62
20230809,110200,2428750,2075,2075,2075,2075,1
20230809,110100,2426675,2075,2075,2075,2075,0
20230809,110000,2426675,2075,2075,2075,2075,62
20230809,105900,2298025,2075,2075,2075,2075,1
20230809,105800,2295950,2075,2075,2075,2075,0
20230809,105700,2295950,2075,2075,2075,2075,63
20230809,105600,2165225,2075,2075,2075,2075,2
20230809,105500,2161075,2075,2075,2075,2075,0
20230809,105400,2161075,2075,2075,2075,2075,63
20230809,105300,2030350,2075,2075,2075,2075,0
20230809,105200,2030350,2075,2075,2075,2075,63
20230809,105100,1899625,2075,2075,2075,2075,1
20230809,105000,1897550,2075,2075,2075,2075,0
20230809,104900,1897550,2075,2075,2075,2075,62
20230809,104800,1768900,2075,2075,2075,2075,2
20230809,104700,1764750,2075,2075,2075,2075,0
20230809,104600,1764750,2075,2075,2075,2075,62
20230809,104500,1636100,2075,2075,2075,2075,1
20230809,104400,1634025,2075,2075,2075,2075,0
20230809,104300,1634025,2075,2080,2080,2075,62
20230809,104200,1505260,2080,2080,2080,2080,1
20230809,104100,1503180,2080,2080,2080,2080,0
20230809,104000,1503180,2080,2080,2080,2080,62
20230809,103900,1374220,2080,2080,2080,2080,2
20230809,103800,1370060,2080,2080,2080,2080,0
20230809,103700,1370060,2080,2080,2080,2080,124
20230809,103600,1112140,2080,2080,2080,2080,1
20230809,103500,1110060,2080,2080,2080,2080,0
20230809,103400,1110060,2080,2080,2080,2080,0
20230809,103300,1110060,2080,2080,2080,2080,2
20230809,103200,1105900,2080,2080,2080,2080,0
20230809,103100,1105900,2080,2080,2080,2080,2
20230809,103000,1101740,2080,2080,2080,2080,2
20230809,102900,1097580,2085,2085,2085,2085,0
20230809,102800,1097580,2085,2085,2085,2085,20
20230809,102700,1055880,2095,2095,2095,2095,0
20230809,102600,1055880,2095,2095,2095,2095,0
20230809,102500,1055880,2095,2095,2095,2095,0
20230809,102400,1055880,2095,2095,2095,2095,0
20230809,102300,1055880,2095,2095,2095,2095,0
20230809,102200,1055880,2095,2095,2095,2095,0
20230809,102100,1055880,2095,2095,2095,2095,0
20230809,102000,1055880,2095,2095,2095,2095,0
20230809,101900,1055880,2095,2095,2095,2095,0
20230809,101800,1055880,2095,2095,2095,2095,0
20230809,101700,1055880,2095,2095,2095,2095,0
20230809,101600,1055880,2095,2095,2095,2095,0
20230809,101500,1055880,2095,2095,2095,2095,0
20230809,101400,1055880,2095,2095,2095,2095,0
20230809,101300,1055880,2095,2095,2095,2095,0
20230809,101200,1055880,2095,2095,2095,2095,0
20230809,101100,1055880,2095,2095,2095,2095,0
20230809,101000,1055880,2095,2095,2095,2095,0
20230809,100900,1055880,2095,2095,2095,2095,0
20230809,100800,1055880,2095,2095,2095,2095,0
20230809,100700,1055880,2095,2095,2095,2095,0
20230809,100600,1055880,2095,2095,2095,2095,0
20230809,100500,1055880,2095,2095,2095,2095,0
20230809,100400,1055880,2095,2095,2095,2095,0
20230809,100300,1055880,2095,2095,2095,2095,0
20230809,100200,1055880,2095,2095,2095,2095,0
20230809,100100,1055880,2095,2095,2095,2095,0
20230809,100000,1055880,2095,2095,2095,2095,0
20230809,095900,1055880,2095,2095,2095,2095,0
20230809,095800,1055880,2095,2095,2095,2095,0
20230809,095700,1055880,2095,2095,2095,2095,0
20230809,095600,1055880,2095,2095,2095,2095,0
20230809,095500,1055880,2095,2095,2095,2095,0
20230809,095400,1055880,2095,2095,2095,2095,0
20230809,095300,1055880,2095,2095,2095,2095,0
20230809,095200,1055880,2095,2095,2095,2095,0
20230809,095100,1055880,2095,2095,2095,2095,0
20230809,095000,1055880,2095,2095,2095,2095,0
20230809,094900,1055880,2095,2095,2095,2095,0
20230809,094800,1055880,2095,2095,2095,2095,0
20230809,094700,1055880,2095,2095,2095,2095,0
20230809,094600,1055880,2095,2095,2095,2095,0
20230809,094500,1055880,2095,2095,2095,2095,0
20230809,094400,1055880,2095,2095,2095,2095,0
20230809,094300,1055880,2095,2095,2095,2095,0
20230809,094200,1055880,2095,2095,2095,2095,0
20230809,094100,1055880,2095,2095,2095,2095,0
20230809,094000,1055880,2095,2095,2095,2095,0
20230809,093900,1055880,2095,2095,2095,2095,0
20230809,093800,1055880,2095,2095,2095,2095,0
20230809,093700,1055880,2095,2095,2095,2095,0
20230809,093600,1055880,2095,2095,2095,2095,0
20230809,093500,1055880,2095,2095,2095,2095,0
20230809,093400,1055880,2095,2095,2095,2095,500
20230809,093300,8380,2095,2095,2095,2095,0
20230809,093200,8380,2095,2095,2095,2095,4
20230809,093100,0,2090,2090,2090,2090,0
20230809,093000,0,2090,2090,2090,2090,0
20230809,092900,0,2090,2090,2090,2090,0
20230809,092800,0,2090,2090,2090,2090,0
20230809,092700,0,2090,2090,2090,2090,0
20230809,092600,0,2090,2090,2090,2090,0
20230809,092500,0,2090,2090,2090,2090,0
20230809,092400,0,2090,2090,2090,2090,0
20230809,092300,0,2090,2090,2090,2090,0
20230809,092200,0,2090,2090,2090,2090,0
20230809,092100,0,2090,2090,2090,2090,0
20230809,092000,0,2090,2090,2090,2090,0
20230809,091900,0,2090,2090,2090,2090,0
20230809,091800,0,2090,2090,2090,2090,0
20230809,091700,0,2090,2090,2090,2090,0
20230809,091600,0,2090,2090,2090,2090,0
20230809,091500,0,2090,2090,2090,2090,0
20230809,091400,0,2090,2090,2090,2090,0
20230809,091300,0,2090,2090,2090,2090,0
20230809,091200,0,2090,2090,2090,2090,0
20230809,091100,0,2090,2090,2090,2090,0
20230809,091000,0,2090,2090,2090,2090,0
20230809,090900,0,2090,2090,2090,2090,0
20230809,090800,0,2090,2090,2090,2090,0
20230809,090700,0,2090,2090,2090,2090,0
20230809,090600,0,2090,2090,2090,2090,0
20230809,090500,0,2090,2090,2090,2090,0
20230809,090400,0,2090,2090,2090,2090,0
20230809,090300,0,2090,2090,2090,2090,0
20230809,090200,0,2090,2090,2090,2090,0
20230809,090100,0,2090,2090,2090,2090,0
20230809,090000,0,2090,2090,2090,2090,0