KissMeData/456440/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,205500,91919695,2085,2085,2085,2085,210
20230809,205400,91919695,2085,2085,2085,2085,0
20230809,205300,91919695,2085,2085,2085,2085,0
20230809,205200,91919695,2085,2085,2085,2085,0
20230809,205100,91919695,2085,2085,2085,2085,0
20230809,205000,91919695,2085,2085,2085,2085,0
20230809,204900,91919695,2085,2085,2085,2085,0
20230809,204800,91919695,2085,2085,2085,2085,0
20230809,204700,91919695,2085,2085,2085,2085,0
20230809,204600,91919695,2085,2085,2085,2085,0
20230809,204500,91919695,2085,2085,2085,2085,0
20230809,204400,91919695,2085,2085,2085,2085,0
20230809,204300,91919695,2085,2085,2085,2085,0
20230809,204200,91919695,2085,2085,2085,2085,0
20230809,204100,91919695,2085,2085,2085,2085,0
20230809,204000,91919695,2085,2085,2085,2085,0
20230809,203900,91919695,2085,2085,2085,2085,0
20230809,203800,91919695,2085,2085,2085,2085,0
20230809,203700,91919695,2085,2085,2085,2085,0
20230809,203600,91919695,2085,2085,2085,2085,0
20230809,203500,91919695,2085,2085,2085,2085,0
20230809,203400,91919695,2085,2085,2085,2085,0
20230809,203300,91919695,2085,2085,2085,2085,0
20230809,203200,91919695,2085,2085,2085,2085,0
20230809,203100,91919695,2085,2085,2085,2085,0
20230809,203000,91919695,2085,2085,2085,2085,0
20230809,202900,91919695,2085,2085,2085,2085,0
20230809,202800,91919695,2085,2085,2085,2085,0
20230809,202700,91919695,2085,2085,2085,2085,0
20230809,202600,91919695,2085,2085,2085,2085,0
20230809,202500,91919695,2085,2085,2085,2085,210
20230809,202400,91919695,2085,2085,2085,2085,0
20230809,202300,91919695,2085,2085,2085,2085,0
20230809,202200,91919695,2085,2085,2085,2085,0
20230809,202100,91919695,2085,2085,2085,2085,0
20230809,202000,91919695,2085,2085,2085,2085,0
20230809,201900,91919695,2085,2085,2085,2085,0
20230809,201800,91919695,2085,2085,2085,2085,0
20230809,201700,91919695,2085,2085,2085,2085,0
20230809,201600,91919695,2085,2085,2085,2085,0
20230809,201500,91919695,2085,2085,2085,2085,0
20230809,201400,91919695,2085,2085,2085,2085,0
20230809,201300,91919695,2085,2085,2085,2085,0
20230809,201200,91919695,2085,2085,2085,2085,0
20230809,201100,91919695,2085,2085,2085,2085,0
20230809,201000,91919695,2085,2085,2085,2085,0
20230809,200900,91919695,2085,2085,2085,2085,0
20230809,200800,91919695,2085,2085,2085,2085,0
20230809,200700,91919695,2085,2085,2085,2085,0
20230809,200600,91919695,2085,2085,2085,2085,0
20230809,200500,91919695,2085,2085,2085,2085,0
20230809,200400,91919695,2085,2085,2085,2085,0
20230809,200300,91919695,2085,2085,2085,2085,0
20230809,200200,91919695,2085,2085,2085,2085,0
20230809,200100,91919695,2085,2085,2085,2085,0
20230809,200000,91919695,2085,2085,2085,2085,0
20230809,195900,91919695,2085,2085,2085,2085,0
20230809,195800,91919695,2085,2085,2085,2085,0
20230809,195700,91919695,2085,2085,2085,2085,0
20230809,195600,91919695,2085,2085,2085,2085,0
20230809,195500,91919695,2085,2085,2085,2085,210
20230809,195400,91919695,2085,2085,2085,2085,0
20230809,195300,91919695,2085,2085,2085,2085,0
20230809,195200,91919695,2085,2085,2085,2085,0
20230809,195100,91919695,2085,2085,2085,2085,0
20230809,195000,91919695,2085,2085,2085,2085,0
20230809,194900,91919695,2085,2085,2085,2085,0
20230809,194800,91919695,2085,2085,2085,2085,0
20230809,194700,91919695,2085,2085,2085,2085,0
20230809,194600,91919695,2085,2085,2085,2085,0
20230809,194500,91919695,2085,2085,2085,2085,0
20230809,194400,91919695,2085,2085,2085,2085,0
20230809,194300,91919695,2085,2085,2085,2085,0
20230809,194200,91919695,2085,2085,2085,2085,0
20230809,194100,91919695,2085,2085,2085,2085,0
20230809,194000,91919695,2085,2085,2085,2085,0
20230809,193900,91919695,2085,2085,2085,2085,0
20230809,193800,91919695,2085,2085,2085,2085,0
20230809,193700,91919695,2085,2085,2085,2085,0
20230809,193600,91919695,2085,2085,2085,2085,0
20230809,193500,91919695,2085,2085,2085,2085,0
20230809,193400,91919695,2085,2085,2085,2085,0
20230809,193300,91919695,2085,2085,2085,2085,0
20230809,193200,91919695,2085,2085,2085,2085,0
20230809,193100,91919695,2085,2085,2085,2085,0
20230809,193000,91919695,2085,2085,2085,2085,0
20230809,192900,91919695,2085,2085,2085,2085,0
20230809,192800,91919695,2085,2085,2085,2085,0
20230809,192700,91919695,2085,2085,2085,2085,0
20230809,192600,91919695,2085,2085,2085,2085,0
20230809,192500,91919695,2085,2085,2085,2085,210
20230809,192400,91919695,2085,2085,2085,2085,0
20230809,192300,91919695,2085,2085,2085,2085,0
20230809,192200,91919695,2085,2085,2085,2085,0
20230809,192100,91919695,2085,2085,2085,2085,0
20230809,192000,91919695,2085,2085,2085,2085,0
20230809,191900,91919695,2085,2085,2085,2085,0
20230809,191800,91919695,2085,2085,2085,2085,0
20230809,191700,91919695,2085,2085,2085,2085,0
20230809,191600,91919695,2085,2085,2085,2085,0
20230809,191500,91919695,2085,2085,2085,2085,0
20230809,191400,91919695,2085,2085,2085,2085,0
20230809,191300,91919695,2085,2085,2085,2085,0
20230809,191200,91919695,2085,2085,2085,2085,0
20230809,191100,91919695,2085,2085,2085,2085,0
20230809,191000,91919695,2085,2085,2085,2085,0
20230809,190900,91919695,2085,2085,2085,2085,0
20230809,190800,91919695,2085,2085,2085,2085,0
20230809,190700,91919695,2085,2085,2085,2085,0
20230809,190600,91919695,2085,2085,2085,2085,0
20230809,190500,91919695,2085,2085,2085,2085,0
20230809,190400,91919695,2085,2085,2085,2085,0
20230809,190300,91919695,2085,2085,2085,2085,0
20230809,190200,91919695,2085,2085,2085,2085,0
20230809,190100,91919695,2085,2085,2085,2085,0
20230809,190000,91919695,2085,2085,2085,2085,0
20230809,185900,91919695,2085,2085,2085,2085,0
20230809,185800,91919695,2085,2085,2085,2085,0
20230809,185700,91919695,2085,2085,2085,2085,0
20230809,185600,91919695,2085,2085,2085,2085,0
20230809,185500,91919695,2085,2085,2085,2085,210
20230809,185400,91919695,2085,2085,2085,2085,0
20230809,185300,91919695,2085,2085,2085,2085,0
20230809,185200,91919695,2085,2085,2085,2085,0
20230809,185100,91919695,2085,2085,2085,2085,0
20230809,185000,91919695,2085,2085,2085,2085,0
20230809,184900,91919695,2085,2085,2085,2085,0
20230809,184800,91919695,2085,2085,2085,2085,0
20230809,184700,91919695,2085,2085,2085,2085,0
20230809,184600,91919695,2085,2085,2085,2085,0
20230809,184500,91919695,2085,2085,2085,2085,0
20230809,184400,91919695,2085,2085,2085,2085,0
20230809,184300,91919695,2085,2085,2085,2085,0
20230809,184200,91919695,2085,2085,2085,2085,0
20230809,184100,91919695,2085,2085,2085,2085,0
20230809,184000,91919695,2085,2085,2085,2085,0
20230809,183900,91919695,2085,2085,2085,2085,0
20230809,183800,91919695,2085,2085,2085,2085,0
20230809,183700,91919695,2085,2085,2085,2085,0
20230809,183600,91919695,2085,2085,2085,2085,0
20230809,183500,91919695,2085,2085,2085,2085,0
20230809,183400,91919695,2085,2085,2085,2085,0
20230809,183300,91919695,2085,2085,2085,2085,0
20230809,183200,91919695,2085,2085,2085,2085,0
20230809,183100,91919695,2085,2085,2085,2085,0
20230809,183000,91919695,2085,2085,2085,2085,0
20230809,182900,91919695,2085,2085,2085,2085,0
20230809,182800,91919695,2085,2085,2085,2085,0
20230809,182700,91919695,2085,2085,2085,2085,0
20230809,182600,91919695,2085,2085,2085,2085,0
20230809,182500,91919695,2085,2085,2085,2085,210
20230809,182400,91919695,2085,2085,2085,2085,0
20230809,182300,91919695,2085,2085,2085,2085,0
20230809,182200,91919695,2085,2085,2085,2085,0
20230809,182100,91919695,2085,2085,2085,2085,0
20230809,182000,91919695,2085,2085,2085,2085,0
20230809,181900,91919695,2085,2085,2085,2085,0
20230809,181800,91919695,2085,2085,2085,2085,0
20230809,181700,91919695,2085,2085,2085,2085,0
20230809,181600,91919695,2085,2085,2085,2085,0
20230809,181500,91919695,2085,2085,2085,2085,0
20230809,181400,91919695,2085,2085,2085,2085,0
20230809,181300,91919695,2085,2085,2085,2085,0
20230809,181200,91919695,2085,2085,2085,2085,0
20230809,181100,91919695,2085,2085,2085,2085,0
20230809,181000,91919695,2085,2085,2085,2085,0
20230809,180900,91919695,2085,2085,2085,2085,0
20230809,180800,91919695,2085,2085,2085,2085,0
20230809,180700,91919695,2085,2085,2085,2085,0
20230809,180600,91919695,2085,2085,2085,2085,0
20230809,180500,91919695,2085,2085,2085,2085,0
20230809,180400,91919695,2085,2085,2085,2085,0
20230809,180300,91919695,2085,2085,2085,2085,0
20230809,180200,91919695,2085,2085,2085,2085,0
20230809,180100,91919695,2085,2085,2085,2085,0
20230809,180000,91919695,2085,2085,2085,2085,0
20230809,175900,91919695,2085,2085,2085,2085,0
20230809,175800,91919695,2085,2085,2085,2085,0
20230809,175700,91919695,2085,2085,2085,2085,0
20230809,175600,91919695,2085,2085,2085,2085,0
20230809,175500,91919695,2085,2085,2085,2085,210
20230809,175400,91919695,2085,2085,2085,2085,0
20230809,175300,91919695,2085,2085,2085,2085,0
20230809,175200,91919695,2085,2085,2085,2085,0
20230809,175100,91919695,2085,2085,2085,2085,0
20230809,175000,91919695,2085,2085,2085,2085,0
20230809,174900,91919695,2085,2085,2085,2085,0
20230809,174800,91919695,2085,2085,2085,2085,0
20230809,174700,91919695,2085,2085,2085,2085,0
20230809,174600,91919695,2085,2085,2085,2085,0
20230809,174500,91919695,2085,2085,2085,2085,0
20230809,174400,91919695,2085,2085,2085,2085,0
20230809,174300,91919695,2085,2085,2085,2085,0
20230809,174200,91919695,2085,2085,2085,2085,0
20230809,174100,91919695,2085,2085,2085,2085,0
20230809,174000,91919695,2085,2085,2085,2085,0
20230809,173900,91919695,2085,2085,2085,2085,0
20230809,173800,91919695,2085,2085,2085,2085,0
20230809,173700,91919695,2085,2085,2085,2085,0
20230809,173600,91919695,2085,2085,2085,2085,0
20230809,173500,91919695,2085,2085,2085,2085,0
20230809,173400,91919695,2085,2085,2085,2085,0
20230809,173300,91919695,2085,2085,2085,2085,0
20230809,173200,91919695,2085,2085,2085,2085,0
20230809,173100,91919695,2085,2085,2085,2085,0
20230809,173000,91919695,2085,2085,2085,2085,0
20230809,172900,91919695,2085,2085,2085,2085,0
20230809,172800,91919695,2085,2085,2085,2085,0
20230809,172700,91919695,2085,2085,2085,2085,0
20230809,172600,91919695,2085,2085,2085,2085,0
20230809,172500,91919695,2085,2085,2085,2085,210
20230809,172400,91919695,2085,2085,2085,2085,0
20230809,172300,91919695,2085,2085,2085,2085,0
20230809,172200,91919695,2085,2085,2085,2085,0
20230809,172100,91919695,2085,2085,2085,2085,0
20230809,172000,91919695,2085,2085,2085,2085,0
20230809,171900,91919695,2085,2085,2085,2085,0
20230809,171800,91919695,2085,2085,2085,2085,0
20230809,171700,91919695,2085,2085,2085,2085,0
20230809,171600,91919695,2085,2085,2085,2085,0
20230809,171500,91919695,2085,2085,2085,2085,0
20230809,171400,91919695,2085,2085,2085,2085,0
20230809,171300,91919695,2085,2085,2085,2085,0
20230809,171200,91919695,2085,2085,2085,2085,0
20230809,171100,91919695,2085,2085,2085,2085,0
20230809,171000,91919695,2085,2085,2085,2085,0
20230809,170900,91919695,2085,2085,2085,2085,0
20230809,170800,91919695,2085,2085,2085,2085,0
20230809,170700,91919695,2085,2085,2085,2085,0
20230809,170600,91919695,2085,2085,2085,2085,0
20230809,170500,91919695,2085,2085,2085,2085,0
20230809,170400,91919695,2085,2085,2085,2085,0
20230809,170300,91919695,2085,2085,2085,2085,0
20230809,170200,91919695,2085,2085,2085,2085,0
20230809,170100,91919695,2085,2085,2085,2085,0
20230809,170000,91919695,2085,2085,2085,2085,0
20230809,165900,91919695,2085,2085,2085,2085,0
20230809,165800,91919695,2085,2085,2085,2085,0
20230809,165700,91919695,2085,2085,2085,2085,0
20230809,165600,91919695,2085,2085,2085,2085,0
20230809,165500,91919695,2085,2085,2085,2085,210
20230809,165400,91919695,2085,2085,2085,2085,0
20230809,165300,91919695,2085,2085,2085,2085,0
20230809,165200,91919695,2085,2085,2085,2085,0
20230809,165100,91919695,2085,2085,2085,2085,0
20230809,165000,91919695,2085,2085,2085,2085,0
20230809,164900,91919695,2085,2085,2085,2085,0
20230809,164800,91919695,2085,2085,2085,2085,0
20230809,164700,91919695,2085,2085,2085,2085,0
20230809,164600,91919695,2085,2085,2085,2085,0
20230809,164500,91919695,2085,2085,2085,2085,0
20230809,164400,91919695,2085,2085,2085,2085,0
20230809,164300,91919695,2085,2085,2085,2085,0
20230809,164200,91919695,2085,2085,2085,2085,0
20230809,164100,91919695,2085,2085,2085,2085,0
20230809,164000,91919695,2085,2085,2085,2085,0
20230809,163900,91919695,2085,2085,2085,2085,0
20230809,163800,91919695,2085,2085,2085,2085,0
20230809,163700,91919695,2085,2085,2085,2085,0
20230809,163600,91919695,2085,2085,2085,2085,0
20230809,163500,91919695,2085,2085,2085,2085,0
20230809,163400,91919695,2085,2085,2085,2085,0
20230809,163300,91919695,2085,2085,2085,2085,0
20230809,163200,91919695,2085,2085,2085,2085,0
20230809,163100,91919695,2085,2085,2085,2085,0
20230809,163000,91919695,2085,2085,2085,2085,0
20230809,162900,91919695,2085,2085,2085,2085,0
20230809,162800,91919695,2085,2085,2085,2085,0
20230809,162700,91919695,2085,2085,2085,2085,0
20230809,162600,91919695,2085,2085,2085,2085,0
20230809,162500,91919695,2085,2085,2085,2085,210
20230809,162400,91919695,2085,2085,2085,2085,0
20230809,162300,91919695,2085,2085,2085,2085,0
20230809,162200,91919695,2085,2085,2085,2085,0
20230809,162100,91919695,2085,2085,2085,2085,0
20230809,162000,91919695,2085,2085,2085,2085,0
20230809,161900,91919695,2085,2085,2085,2085,0
20230809,161800,91919695,2085,2085,2085,2085,0
20230809,161700,91919695,2085,2085,2085,2085,0
20230809,161600,91919695,2085,2085,2085,2085,0
20230809,161500,91919695,2085,2085,2085,2085,0
20230809,161400,91919695,2085,2085,2085,2085,0
20230809,161300,91919695,2085,2085,2085,2085,0
20230809,161200,91919695,2085,2085,2085,2085,0
20230809,161100,91919695,2085,2085,2085,2085,0
20230809,161000,91919695,2085,2085,2085,2085,0
20230809,160900,91919695,2085,2085,2085,2085,0
20230809,160800,91919695,2085,2085,2085,2085,0
20230809,160700,91919695,2085,2085,2085,2085,0
20230809,160600,91919695,2085,2085,2085,2085,0
20230809,160500,91919695,2085,2085,2085,2085,0
20230809,160400,91919695,2085,2085,2085,2085,0
20230809,160300,91919695,2085,2085,2085,2085,0
20230809,160200,91919695,2085,2085,2085,2085,0
20230809,160100,91919695,2085,2085,2085,2085,0
20230809,160000,91919695,2085,2085,2085,2085,0
20230809,155900,91919695,2085,2085,2085,2085,0
20230809,155800,91919695,2085,2085,2085,2085,0
20230809,155700,91919695,2085,2085,2085,2085,0
20230809,155600,91919695,2085,2085,2085,2085,0
20230809,155500,91919695,2085,2085,2085,2085,210
20230809,155400,91919695,2085,2085,2085,2085,0
20230809,155300,91919695,2085,2085,2085,2085,0
20230809,155200,91919695,2085,2085,2085,2085,0
20230809,155100,91919695,2085,2085,2085,2085,0
20230809,155000,91919695,2085,2085,2085,2085,0
20230809,154900,91919695,2085,2085,2085,2085,0
20230809,154800,91919695,2085,2085,2085,2085,0
20230809,154700,91919695,2085,2085,2085,2085,0
20230809,154600,91919695,2085,2085,2085,2085,0
20230809,154500,91919695,2085,2085,2085,2085,0
20230809,154400,91919695,2085,2085,2085,2085,0
20230809,154300,91919695,2085,2085,2085,2085,0
20230809,154200,91919695,2085,2085,2085,2085,0
20230809,154100,91919695,2085,2085,2085,2085,0
20230809,154000,91919695,2085,2085,2085,2085,0
20230809,153900,91919695,2085,2085,2085,2085,0
20230809,153800,91919695,2085,2085,2085,2085,0
20230809,153700,91919695,2085,2085,2085,2085,0
20230809,153600,91919695,2085,2085,2085,2085,0
20230809,153500,91919695,2085,2085,2085,2085,0
20230809,153400,91919695,2085,2085,2085,2085,0
20230809,153300,91919695,2085,2085,2085,2085,0
20230809,153200,91919695,2085,2085,2085,2085,0
20230809,153100,91919695,2085,2085,2085,2085,0
20230809,153000,91919695,2085,2085,2085,2085,210
20230809,152900,91481845,2080,2080,2080,2080,0
20230809,152800,91481845,2080,2080,2080,2080,0
20230809,152700,91481845,2080,2080,2080,2080,0
20230809,152600,91481845,2080,2080,2080,2080,0
20230809,152500,91481845,2080,2080,2080,2080,0
20230809,152400,91481845,2080,2080,2080,2080,0
20230809,152300,91481845,2080,2080,2080,2080,0
20230809,152200,91481845,2080,2080,2080,2080,0
20230809,152100,91481845,2080,2080,2080,2080,0
20230809,152000,91481845,2080,2080,2080,2080,0
20230809,151900,91481845,2080,2080,2080,2080,100
20230809,151800,91273845,2085,2085,2085,2085,1
20230809,151700,91271760,2075,2075,2075,2075,1
20230809,151600,91269685,2080,2080,2080,2080,0
20230809,151500,91269685,2080,2080,2080,2080,0
20230809,151400,91269685,2080,2080,2080,2080,0
20230809,151300,91269685,2080,2080,2080,2080,0
20230809,151200,91269685,2080,2080,2080,2080,0
20230809,151100,91269685,2080,2080,2080,2080,0
20230809,151000,91269685,2080,2080,2080,2080,2
20230809,150900,91265525,2080,2080,2080,2080,20
20230809,150800,91223925,2085,2085,2085,2085,0
20230809,150700,91223925,2085,2085,2085,2085,100
20230809,150600,91015425,2085,2085,2085,2085,0
20230809,150500,91015425,2085,2085,2085,2085,1
20230809,150400,91013340,2080,2080,2080,2080,0
20230809,150300,91013340,2080,2085,2085,2080,101
20230809,150200,90802760,2085,2085,2085,2085,0
20230809,150100,90802760,2085,2085,2085,2085,0
20230809,150000,90802760,2085,2085,2085,2085,1
20230809,145900,90800675,2080,2080,2080,2080,40
20230809,145800,90717475,2080,2080,2080,2080,0
20230809,145700,90717475,2080,2080,2080,2080,0
20230809,145600,90717475,2080,2080,2080,2080,0
20230809,145500,90717475,2080,2080,2080,2080,89
20230809,145400,90532355,2085,2085,2085,2085,0
20230809,145300,90532355,2085,2085,2085,2085,0
20230809,145200,90532355,2085,2085,2085,2085,0
20230809,145100,90532355,2085,2085,2085,2085,0
20230809,145000,90532355,2085,2085,2085,2085,0
20230809,144900,90532355,2085,2085,2085,2085,0
20230809,144800,90532355,2085,2085,2085,2085,0
20230809,144700,90532355,2085,2085,2085,2085,1
20230809,144600,90530270,2080,2080,2080,2080,0
20230809,144500,90530270,2080,2080,2080,2080,0
20230809,144400,90530270,2080,2080,2080,2080,30
20230809,144300,90467870,2080,2080,2080,2080,0
20230809,144200,90467870,2080,2080,2080,2080,400
20230809,144100,89635870,2080,2080,2080,2080,100
20230809,144000,89427870,2080,2080,2080,2080,0
20230809,143900,89427870,2080,2080,2080,2080,0
20230809,143800,89427870,2080,2080,2080,2080,0
20230809,143700,89427870,2080,2080,2080,2080,0
20230809,143600,89427870,2080,2080,2080,2080,0
20230809,143500,89427870,2080,2080,2080,2080,328
20230809,143400,88745630,2075,2075,2075,2075,0
20230809,143300,88745630,2075,2075,2075,2075,0
20230809,143200,88745630,2075,2075,2075,2075,502
20230809,143100,87703980,2080,2080,2080,2080,0
20230809,143000,87703980,2080,2080,2080,2080,0
20230809,142900,87703980,2080,2080,2080,2080,0
20230809,142800,87703980,2080,2080,2080,2080,0
20230809,142700,87703980,2080,2080,2080,2080,0
20230809,142600,87703980,2080,2080,2080,2080,100
20230809,142500,87495980,2080,2080,2080,2080,11
20230809,142400,87473100,2075,2075,2075,2075,0
20230809,142300,87473100,2075,2075,2075,2075,0
20230809,142200,87473100,2075,2075,2075,2075,0
20230809,142100,87473100,2075,2075,2075,2075,0
20230809,142000,87473100,2075,2075,2075,2075,0
20230809,141900,87473100,2075,2075,2075,2075,0
20230809,141800,87473100,2075,2075,2075,2075,0
20230809,141700,87473100,2075,2075,2075,2075,0
20230809,141600,87473100,2075,2075,2075,2075,0
20230809,141500,87473100,2075,2075,2075,2075,0
20230809,141400,87473100,2075,2075,2075,2075,500
20230809,141300,86435600,2080,2080,2080,2080,0
20230809,141200,86435600,2080,2080,2080,2080,0
20230809,141100,86435600,2080,2080,2080,2080,0
20230809,141000,86435600,2080,2080,2080,2080,0
20230809,140900,86435600,2080,2080,2080,2080,0
20230809,140800,86435600,2080,2080,2080,2080,0
20230809,140700,86435600,2080,2080,2080,2080,0
20230809,140600,86435600,2080,2080,2080,2080,0
20230809,140500,86435600,2080,2080,2080,2080,0
20230809,140400,86435600,2080,2080,2080,2080,0
20230809,140300,86435600,2080,2080,2080,2080,0
20230809,140200,86435600,2080,2080,2080,2080,0
20230809,140100,86435600,2080,2080,2080,2080,10
20230809,140000,86414800,2075,2075,2075,2075,0
20230809,135900,86414800,2075,2075,2075,2075,0
20230809,135800,86414800,2075,2075,2075,2075,0
20230809,135700,86414800,2075,2075,2075,2075,260
20230809,135600,85875300,2080,2080,2080,2080,1
20230809,135500,85873220,2080,2080,2080,2080,0
20230809,135400,85873220,2080,2080,2080,2080,0
20230809,135300,85873220,2080,2080,2080,2080,0
20230809,135200,85873220,2080,2080,2080,2080,0
20230809,135100,85873220,2080,2080,2080,2080,0
20230809,135000,85873220,2080,2080,2080,2080,0
20230809,134900,85873220,2080,2080,2080,2080,0
20230809,134800,85873220,2080,2080,2080,2080,0
20230809,134700,85873220,2080,2080,2080,2080,0
20230809,134600,85873220,2080,2080,2080,2080,0
20230809,134500,85873220,2080,2080,2080,2080,0
20230809,134400,85873220,2080,2080,2080,2080,0
20230809,134300,85873220,2080,2080,2080,2080,0
20230809,134200,85873220,2080,2080,2080,2080,0
20230809,134100,85873220,2080,2080,2080,2080,0
20230809,134000,85873220,2080,2080,2080,2080,0
20230809,133900,85873220,2080,2080,2080,2080,155
20230809,133800,85550820,2085,2085,2085,2085,0
20230809,133700,85550820,2085,2085,2085,2085,233
20230809,133600,85065015,2085,2085,2085,2085,0
20230809,133500,85065015,2085,2085,2085,2085,0
20230809,133400,85065015,2085,2085,2085,2085,0
20230809,133300,85065015,2085,2085,2085,2085,0
20230809,133200,85065015,2085,2085,2085,2085,0
20230809,133100,85065015,2085,2085,2085,2085,0
20230809,133000,85065015,2085,2085,2085,2085,0
20230809,132900,85065015,2085,2085,2085,2085,3
20230809,132800,85058760,2085,2085,2085,2085,0
20230809,132700,85058760,2085,2080,2085,2080,155
20230809,132600,84735860,2075,2075,2075,2075,0
20230809,132500,84735860,2075,2075,2075,2075,0
20230809,132400,84735860,2075,2075,2075,2075,0
20230809,132300,84735860,2075,2075,2075,2075,0
20230809,132200,84735860,2075,2075,2075,2075,1132
20230809,132100,82386960,2075,2075,2075,2075,0
20230809,132000,82386960,2075,2075,2075,2075,719
20230809,131900,80895035,2075,2075,2075,2075,0
20230809,131800,80895035,2075,2075,2075,2075,0
20230809,131700,80895035,2075,2075,2075,2075,0
20230809,131600,80895035,2075,2075,2075,2075,7
20230809,131500,80880510,2080,2080,2080,2080,0
20230809,131400,80880510,2080,2080,2080,2080,0
20230809,131300,80880510,2080,2080,2080,2080,0
20230809,131200,80880510,2080,2080,2080,2080,3
20230809,131100,80874270,2075,2075,2075,2075,0
20230809,131000,80874270,2075,2075,2075,2075,0
20230809,130900,80874270,2075,2075,2075,2075,0
20230809,130800,80874270,2075,2075,2075,2075,0
20230809,130700,80874270,2075,2075,2075,2075,0
20230809,130600,80874270,2075,2075,2075,2075,0
20230809,130500,80874270,2075,2075,2075,2075,0
20230809,130400,80874270,2075,2075,2075,2075,0
20230809,130300,80874270,2075,2075,2075,2075,0
20230809,130200,80874270,2075,2075,2075,2075,0
20230809,130100,80874270,2075,2075,2075,2075,0
20230809,130000,80874270,2075,2075,2075,2075,0
20230809,125900,80874270,2075,2075,2075,2075,0
20230809,125800,80874270,2075,2075,2075,2075,0
20230809,125700,80874270,2075,2075,2075,2075,9
20230809,125600,80855595,2080,2080,2080,2080,0
20230809,125500,80855595,2080,2080,2080,2080,0
20230809,125400,80855595,2080,2080,2080,2080,0
20230809,125300,80855595,2080,2080,2080,2080,0
20230809,125200,80855595,2080,2080,2080,2080,0
20230809,125100,80855595,2080,2080,2080,2080,0
20230809,125000,80855595,2080,2080,2080,2080,0
20230809,124900,80855595,2080,2080,2080,2080,110
20230809,124800,80626795,2080,2080,2080,2080,20
20230809,124700,80585195,2080,2080,2080,2080,2
20230809,124600,80581035,2075,2075,2075,2075,0
20230809,124500,80581035,2075,2075,2075,2075,0
20230809,124400,80581035,2075,2075,2075,2075,0
20230809,124300,80581035,2075,2075,2075,2075,0
20230809,124200,80581035,2075,2075,2075,2075,150
20230809,124100,80269785,2080,2080,2080,2080,0
20230809,124000,80269785,2080,2080,2080,2080,0
20230809,123900,80269785,2080,2080,2080,2080,0
20230809,123800,80269785,2080,2080,2080,2080,0
20230809,123700,80269785,2080,2080,2080,2080,0
20230809,123600,80269785,2080,2080,2080,2080,0
20230809,123500,80269785,2080,2080,2080,2080,0
20230809,123400,80269785,2080,2080,2080,2080,10
20230809,123300,80248985,2080,2080,2080,2080,0
20230809,123200,80248985,2080,2080,2080,2080,0
20230809,123100,80248985,2080,2080,2080,2080,50
20230809,123000,80144985,2080,2080,2080,2080,0
20230809,122900,80144985,2080,2080,2080,2080,0
20230809,122800,80144985,2080,2080,2080,2080,1
20230809,122700,80142905,2075,2075,2075,2075,0
20230809,122600,80142905,2075,2075,2075,2075,0
20230809,122500,80142905,2075,2075,2075,2075,0
20230809,122400,80142905,2075,2075,2075,2075,0
20230809,122300,80142905,2075,2075,2075,2075,0
20230809,122200,80142905,2075,2075,2075,2075,2682
20230809,122100,74577755,2075,2075,2075,2075,2863
20230809,122000,68637030,2080,2080,2080,2080,0
20230809,121900,68637030,2080,2080,2080,2080,0
20230809,121800,68637030,2080,2080,2080,2080,0
20230809,121700,68637030,2080,2080,2080,2080,1
20230809,121600,68634950,2075,2075,2075,2075,0
20230809,121500,68634950,2075,2075,2075,2075,0
20230809,121400,68634950,2075,2075,2075,2075,0
20230809,121300,68634950,2075,2075,2075,2075,0
20230809,121200,68634950,2075,2075,2075,2075,0
20230809,121100,68634950,2075,2075,2075,2075,0
20230809,121000,68634950,2075,2075,2075,2075,0
20230809,120900,68634950,2075,2075,2075,2075,0
20230809,120800,68634950,2075,2075,2075,2075,0
20230809,120700,68634950,2075,2075,2075,2075,2
20230809,120600,68630800,2075,2075,2075,2075,33
20230809,120500,68562325,2075,2075,2075,2075,1993
20230809,120400,64426850,2080,2080,2080,2080,0
20230809,120300,64426850,2080,2080,2080,2080,2
20230809,120200,64422690,2075,2080,2080,2075,3
20230809,120100,64416455,2075,2075,2075,2075,0
20230809,120000,64416455,2075,2075,2075,2075,0
20230809,115900,64416455,2075,2075,2075,2075,0
20230809,115800,64416455,2075,2075,2075,2075,0
20230809,115700,64416455,2075,2075,2075,2075,321
20230809,115600,63750380,2075,2075,2075,2075,500
20230809,115500,62712880,2080,2080,2080,2080,0
20230809,115400,62712880,2080,2080,2080,2080,0
20230809,115300,62712880,2080,2080,2080,2080,0
20230809,115200,62712880,2080,2080,2080,2080,0
20230809,115100,62712880,2080,2075,2080,2075,3500
20230809,115000,55447880,2080,2080,2080,2080,1
20230809,114900,55445800,2080,2080,2080,2080,0
20230809,114800,55445800,2080,2080,2080,2080,0
20230809,114700,55445800,2080,2080,2080,2080,181
20230809,114600,55069320,2080,2080,2080,2080,63
20230809,114500,54938280,2080,2080,2080,2080,0
20230809,114400,54938280,2080,2080,2080,2080,0
20230809,114300,54938280,2080,2080,2080,2080,20
20230809,114200,54896680,2080,2080,2080,2080,80
20230809,114100,54730280,2080,2080,2080,2080,0
20230809,114000,54730280,2080,2080,2080,2080,92
20230809,113900,54538920,2080,2080,2080,2080,10
20230809,113800,54518120,2085,2085,2085,2085,0
20230809,113700,54518120,2085,2085,2085,2085,0
20230809,113600,54518120,2085,2085,2085,2085,0
20230809,113500,54518120,2085,2085,2085,2085,0
20230809,113400,54518120,2085,2085,2085,2085,0
20230809,113300,54518120,2085,2085,2085,2085,0
20230809,113200,54518120,2085,2085,2085,2085,1
20230809,113100,54516035,2085,2085,2085,2085,0
20230809,113000,54516035,2085,2085,2085,2085,0
20230809,112900,54516035,2085,2085,2085,2085,0
20230809,112800,54516035,2085,2085,2085,2085,0
20230809,112700,54516035,2085,2085,2085,2085,0
20230809,112600,54516035,2085,2085,2085,2085,0
20230809,112500,54516035,2085,2085,2085,2085,0
20230809,112400,54516035,2085,2085,2085,2085,0
20230809,112300,54516035,2085,2085,2085,2085,0
20230809,112200,54516035,2085,2085,2085,2085,0
20230809,112100,54516035,2085,2085,2085,2085,0
20230809,112000,54516035,2085,2085,2085,2085,0
20230809,111900,54516035,2085,2085,2085,2085,500
20230809,111800,53473535,2085,2085,2085,2085,0
20230809,111700,53473535,2085,2085,2085,2085,0
20230809,111600,53473535,2085,2085,2085,2085,2
20230809,111500,53469365,2085,2085,2085,2085,0
20230809,111400,53469365,2085,2080,2085,2080,992
20230809,111300,51404545,2080,2080,2080,2080,0
20230809,111200,51404545,2080,2080,2080,2080,0
20230809,111100,51404545,2080,2080,2080,2080,0
20230809,111000,51404545,2080,2080,2080,2080,0
20230809,110900,51404545,2080,2080,2080,2080,100
20230809,110800,51196545,2080,2080,2080,2080,100
20230809,110700,50988545,2085,2085,2085,2085,0
20230809,110600,50988545,2085,2085,2085,2085,0
20230809,110500,50988545,2085,2085,2085,2085,0
20230809,110400,50988545,2085,2085,2085,2085,0
20230809,110300,50988545,2085,2085,2085,2085,0
20230809,110200,50988545,2085,2085,2085,2085,2
20230809,110100,50984375,2085,2085,2085,2085,0
20230809,110000,50984375,2085,2085,2085,2085,0
20230809,105900,50984375,2085,2085,2085,2085,0
20230809,105800,50984375,2085,2085,2085,2085,0
20230809,105700,50984375,2085,2085,2085,2085,477
20230809,105600,49989830,2085,2085,2085,2085,0
20230809,105500,49989830,2085,2085,2085,2085,0
20230809,105400,49989830,2085,2085,2085,2085,0
20230809,105300,49989830,2085,2085,2085,2085,0
20230809,105200,49989830,2085,2085,2085,2085,0
20230809,105100,49989830,2085,2085,2085,2085,0
20230809,105000,49989830,2085,2085,2085,2085,0
20230809,104900,49989830,2085,2085,2085,2085,0
20230809,104800,49989830,2085,2085,2085,2085,0
20230809,104700,49989830,2085,2085,2085,2085,7
20230809,104600,49975235,2085,2085,2085,2085,3
20230809,104500,49968980,2080,2080,2080,2080,0
20230809,104400,49968980,2080,2080,2080,2080,0
20230809,104300,49968980,2080,2080,2080,2080,45
20230809,104200,49875380,2080,2080,2080,2080,0
20230809,104100,49875380,2080,2080,2080,2080,2835
20230809,104000,43978580,2075,2075,2075,2075,0
20230809,103900,43978580,2075,2075,2075,2075,100
20230809,103800,43771080,2075,2075,2075,2075,0
20230809,103700,43771080,2075,2075,2075,2075,0
20230809,103600,43771080,2075,2075,2075,2075,1000
20230809,103500,41696080,2080,2075,2080,2075,42
20230809,103400,41608920,2080,2080,2080,2080,62
20230809,103300,41479960,2080,2080,2080,2080,0
20230809,103200,41479960,2080,2080,2080,2080,19
20230809,103100,41440440,2075,2075,2075,2075,0
20230809,103000,41440440,2075,2075,2075,2075,0
20230809,102900,41440440,2075,2075,2075,2075,0
20230809,102800,41440440,2075,2075,2075,2075,0
20230809,102700,41440440,2075,2075,2075,2075,0
20230809,102600,41440440,2075,2075,2075,2075,646
20230809,102500,40099990,2080,2080,2080,2080,0
20230809,102400,40099990,2080,2080,2080,2080,0
20230809,102300,40099990,2080,2080,2080,2080,0
20230809,102200,40099990,2080,2080,2080,2080,0
20230809,102100,40099990,2080,2080,2080,2080,48
20230809,102000,40000150,2080,2080,2080,2080,0
20230809,101900,40000150,2080,2080,2080,2080,0
20230809,101800,40000150,2080,2080,2080,2080,0
20230809,101700,40000150,2080,2080,2080,2080,0
20230809,101600,40000150,2080,2080,2080,2080,0
20230809,101500,40000150,2080,2080,2080,2080,1
20230809,101400,39998070,2080,2080,2080,2080,0
20230809,101300,39998070,2080,2080,2080,2080,0
20230809,101200,39998070,2080,2080,2080,2080,0
20230809,101100,39998070,2080,2080,2080,2080,10
20230809,101000,39977270,2080,2080,2080,2080,1
20230809,100900,39975190,2075,2075,2075,2075,0
20230809,100800,39975190,2075,2075,2075,2075,0
20230809,100700,39975190,2075,2075,2075,2075,10
20230809,100600,39954440,2075,2075,2075,2075,0
20230809,100500,39954440,2075,2075,2075,2075,30
20230809,100400,39892190,2075,2075,2075,2075,0
20230809,100300,39892190,2075,2075,2075,2075,0
20230809,100200,39892190,2075,2075,2075,2075,50
20230809,100100,39788440,2070,2070,2070,2070,0
20230809,100000,39788440,2070,2070,2070,2070,0
20230809,095900,39788440,2070,2070,2070,2070,0
20230809,095800,39788440,2070,2070,2070,2070,0
20230809,095700,39788440,2070,2070,2070,2070,0
20230809,095600,39788440,2070,2070,2070,2070,0
20230809,095500,39788440,2070,2070,2070,2070,0
20230809,095400,39788440,2070,2070,2070,2070,0
20230809,095300,39788440,2070,2070,2070,2070,0
20230809,095200,39788440,2070,2070,2070,2070,0
20230809,095100,39788440,2070,2070,2070,2070,0
20230809,095000,39788440,2070,2070,2070,2070,0
20230809,094900,39788440,2070,2070,2070,2070,0
20230809,094800,39788440,2070,2075,2075,2070,900
20230809,094700,37925420,2070,2070,2070,2070,0
20230809,094600,37925420,2070,2070,2070,2070,0
20230809,094500,37925420,2070,2070,2070,2070,0
20230809,094400,37925420,2070,2070,2070,2070,0
20230809,094300,37925420,2070,2070,2070,2070,300
20230809,094200,37304420,2070,2070,2070,2070,500
20230809,094100,36269420,2070,2070,2070,2070,0
20230809,094000,36269420,2070,2070,2070,2070,0
20230809,093900,36269420,2070,2070,2070,2070,0
20230809,093800,36269420,2070,2070,2070,2070,0
20230809,093700,36269420,2070,2070,2070,2070,0
20230809,093600,36269420,2070,2070,2070,2070,2001
20230809,093500,32127350,2070,2075,2075,2070,800
20230809,093400,30471195,2080,2080,2080,2080,0
20230809,093300,30471195,2080,2080,2080,2080,0
20230809,093200,30471195,2080,2080,2080,2080,1
20230809,093100,30469115,2070,2070,2070,2070,377
20230809,093000,29688725,2080,2080,2080,2080,20
20230809,092900,29647125,2080,2080,2080,2080,651
20230809,092800,28293045,2080,2080,2080,2080,0
20230809,092700,28293045,2080,2080,2080,2080,500
20230809,092600,27253045,2080,2080,2080,2080,500
20230809,092500,26213045,2080,2080,2080,2080,0
20230809,092400,26213045,2080,2080,2080,2080,0
20230809,092300,26213045,2080,2080,2080,2080,144
20230809,092200,25913525,2080,2080,2080,2080,0
20230809,092100,25913525,2080,2080,2080,2080,0
20230809,092000,25913525,2080,2080,2080,2080,200
20230809,091900,25497525,2080,2080,2080,2080,300
20230809,091800,24873525,2065,2070,2070,2065,10000
20230809,091700,4209905,2080,2080,2080,2080,0
20230809,091600,4209905,2080,2080,2080,2080,0
20230809,091500,4209905,2080,2080,2080,2080,1
20230809,091400,4207825,2070,2070,2070,2070,5
20230809,091300,4197475,2080,2080,2080,2080,1
20230809,091200,4195395,2070,2070,2070,2070,0
20230809,091100,4195395,2070,2070,2070,2070,0
20230809,091000,4195395,2070,2070,2070,2070,1000
20230809,090900,2125395,2070,2070,2070,2070,0
20230809,090800,2125395,2070,2070,2070,2070,0
20230809,090700,2125395,2070,2070,2070,2070,492
20230809,090600,1106955,2070,2070,2070,2070,329
20230809,090500,425925,2085,2085,2085,2085,0
20230809,090400,425925,2085,2085,2085,2085,1
20230809,090300,423840,2070,2070,2070,2070,100
20230809,090200,216840,2085,2085,2085,2085,0
20230809,090100,216840,2085,2085,2085,2085,0
20230809,090000,216840,2085,2085,2085,2085,57