KissMeData/080420/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,193500,74660470,2980,2980,2980,2980,987
20230810,193400,74660470,2980,2980,2980,2980,0
20230810,193300,74660470,2980,2980,2980,2980,0
20230810,193200,74660470,2980,2980,2980,2980,0
20230810,193100,74660470,2980,2980,2980,2980,0
20230810,193000,74660470,2980,2980,2980,2980,0
20230810,192900,74660470,2980,2980,2980,2980,0
20230810,192800,74660470,2980,2980,2980,2980,0
20230810,192700,74660470,2980,2980,2980,2980,0
20230810,192600,74660470,2980,2980,2980,2980,0
20230810,192500,74660470,2980,2980,2980,2980,0
20230810,192400,74660470,2980,2980,2980,2980,0
20230810,192300,74660470,2980,2980,2980,2980,0
20230810,192200,74660470,2980,2980,2980,2980,0
20230810,192100,74660470,2980,2980,2980,2980,0
20230810,192000,74660470,2980,2980,2980,2980,0
20230810,191900,74660470,2980,2980,2980,2980,0
20230810,191800,74660470,2980,2980,2980,2980,0
20230810,191700,74660470,2980,2980,2980,2980,0
20230810,191600,74660470,2980,2980,2980,2980,0
20230810,191500,74660470,2980,2980,2980,2980,0
20230810,191400,74660470,2980,2980,2980,2980,0
20230810,191300,74660470,2980,2980,2980,2980,0
20230810,191200,74660470,2980,2980,2980,2980,0
20230810,191100,74660470,2980,2980,2980,2980,0
20230810,191000,74660470,2980,2980,2980,2980,0
20230810,190900,74660470,2980,2980,2980,2980,0
20230810,190800,74660470,2980,2980,2980,2980,0
20230810,190700,74660470,2980,2980,2980,2980,0
20230810,190600,74660470,2980,2980,2980,2980,0
20230810,190500,74660470,2980,2980,2980,2980,987
20230810,190400,74660470,2980,2980,2980,2980,0
20230810,190300,74660470,2980,2980,2980,2980,0
20230810,190200,74660470,2980,2980,2980,2980,0
20230810,190100,74660470,2980,2980,2980,2980,0
20230810,190000,74660470,2980,2980,2980,2980,0
20230810,185900,74660470,2980,2980,2980,2980,0
20230810,185800,74660470,2980,2980,2980,2980,0
20230810,185700,74660470,2980,2980,2980,2980,0
20230810,185600,74660470,2980,2980,2980,2980,0
20230810,185500,74660470,2980,2980,2980,2980,0
20230810,185400,74660470,2980,2980,2980,2980,0
20230810,185300,74660470,2980,2980,2980,2980,0
20230810,185200,74660470,2980,2980,2980,2980,0
20230810,185100,74660470,2980,2980,2980,2980,0
20230810,185000,74660470,2980,2980,2980,2980,0
20230810,184900,74660470,2980,2980,2980,2980,0
20230810,184800,74660470,2980,2980,2980,2980,0
20230810,184700,74660470,2980,2980,2980,2980,0
20230810,184600,74660470,2980,2980,2980,2980,0
20230810,184500,74660470,2980,2980,2980,2980,0
20230810,184400,74660470,2980,2980,2980,2980,0
20230810,184300,74660470,2980,2980,2980,2980,0
20230810,184200,74660470,2980,2980,2980,2980,0
20230810,184100,74660470,2980,2980,2980,2980,0
20230810,184000,74660470,2980,2980,2980,2980,0
20230810,183900,74660470,2980,2980,2980,2980,0
20230810,183800,74660470,2980,2980,2980,2980,0
20230810,183700,74660470,2980,2980,2980,2980,0
20230810,183600,74660470,2980,2980,2980,2980,0
20230810,183500,74660470,2980,2980,2980,2980,987
20230810,183400,74660470,2980,2980,2980,2980,0
20230810,183300,74660470,2980,2980,2980,2980,0
20230810,183200,74660470,2980,2980,2980,2980,0
20230810,183100,74660470,2980,2980,2980,2980,0
20230810,183000,74660470,2980,2980,2980,2980,0
20230810,182900,74660470,2980,2980,2980,2980,0
20230810,182800,74660470,2980,2980,2980,2980,0
20230810,182700,74660470,2980,2980,2980,2980,0
20230810,182600,74660470,2980,2980,2980,2980,0
20230810,182500,74660470,2980,2980,2980,2980,0
20230810,182400,74660470,2980,2980,2980,2980,0
20230810,182300,74660470,2980,2980,2980,2980,0
20230810,182200,74660470,2980,2980,2980,2980,0
20230810,182100,74660470,2980,2980,2980,2980,0
20230810,182000,74660470,2980,2980,2980,2980,0
20230810,181900,74660470,2980,2980,2980,2980,0
20230810,181800,74660470,2980,2980,2980,2980,0
20230810,181700,74660470,2980,2980,2980,2980,0
20230810,181600,74660470,2980,2980,2980,2980,0
20230810,181500,74660470,2980,2980,2980,2980,0
20230810,181400,74660470,2980,2980,2980,2980,0
20230810,181300,74660470,2980,2980,2980,2980,0
20230810,181200,74660470,2980,2980,2980,2980,0
20230810,181100,74660470,2980,2980,2980,2980,0
20230810,181000,74660470,2980,2980,2980,2980,0
20230810,180900,74660470,2980,2980,2980,2980,0
20230810,180800,74660470,2980,2980,2980,2980,0
20230810,180700,74660470,2980,2980,2980,2980,0
20230810,180600,74660470,2980,2980,2980,2980,0
20230810,180500,74660470,2980,2980,2980,2980,987
20230810,180400,74660470,2980,2980,2980,2980,0
20230810,180300,74660470,2980,2980,2980,2980,0
20230810,180200,74660470,2980,2980,2980,2980,0
20230810,180100,74660470,2980,2980,2980,2980,0
20230810,180000,74660470,2980,2980,2980,2980,0
20230810,175900,74660470,2980,2980,2980,2980,0
20230810,175800,74660470,2980,2980,2980,2980,0
20230810,175700,74660470,2980,2980,2980,2980,0
20230810,175600,74660470,2980,2980,2980,2980,0
20230810,175500,74660470,2980,2980,2980,2980,0
20230810,175400,74660470,2980,2980,2980,2980,0
20230810,175300,74660470,2980,2980,2980,2980,0
20230810,175200,74660470,2980,2980,2980,2980,0
20230810,175100,74660470,2980,2980,2980,2980,0
20230810,175000,74660470,2980,2980,2980,2980,0
20230810,174900,74660470,2980,2980,2980,2980,0
20230810,174800,74660470,2980,2980,2980,2980,0
20230810,174700,74660470,2980,2980,2980,2980,0
20230810,174600,74660470,2980,2980,2980,2980,0
20230810,174500,74660470,2980,2980,2980,2980,0
20230810,174400,74660470,2980,2980,2980,2980,0
20230810,174300,74660470,2980,2980,2980,2980,0
20230810,174200,74660470,2980,2980,2980,2980,0
20230810,174100,74660470,2980,2980,2980,2980,0
20230810,174000,74660470,2980,2980,2980,2980,0
20230810,173900,74660470,2980,2980,2980,2980,0
20230810,173800,74660470,2980,2980,2980,2980,0
20230810,173700,74660470,2980,2980,2980,2980,0
20230810,173600,74660470,2980,2980,2980,2980,0
20230810,173500,74660470,2980,2980,2980,2980,987
20230810,173400,74660470,2980,2980,2980,2980,0
20230810,173300,74660470,2980,2980,2980,2980,0
20230810,173200,74660470,2980,2980,2980,2980,0
20230810,173100,74660470,2980,2980,2980,2980,0
20230810,173000,74660470,2980,2980,2980,2980,0
20230810,172900,74660470,2980,2980,2980,2980,0
20230810,172800,74660470,2980,2980,2980,2980,0
20230810,172700,74660470,2980,2980,2980,2980,0
20230810,172600,74660470,2980,2980,2980,2980,0
20230810,172500,74660470,2980,2980,2980,2980,0
20230810,172400,74660470,2980,2980,2980,2980,0
20230810,172300,74660470,2980,2980,2980,2980,0
20230810,172200,74660470,2980,2980,2980,2980,0
20230810,172100,74660470,2980,2980,2980,2980,0
20230810,172000,74660470,2980,2980,2980,2980,0
20230810,171900,74660470,2980,2980,2980,2980,0
20230810,171800,74660470,2980,2980,2980,2980,0
20230810,171700,74660470,2980,2980,2980,2980,0
20230810,171600,74660470,2980,2980,2980,2980,0
20230810,171500,74660470,2980,2980,2980,2980,0
20230810,171400,74660470,2980,2980,2980,2980,0
20230810,171300,74660470,2980,2980,2980,2980,0
20230810,171200,74660470,2980,2980,2980,2980,0
20230810,171100,74660470,2980,2980,2980,2980,0
20230810,171000,74660470,2980,2980,2980,2980,0
20230810,170900,74660470,2980,2980,2980,2980,0
20230810,170800,74660470,2980,2980,2980,2980,0
20230810,170700,74660470,2980,2980,2980,2980,0
20230810,170600,74660470,2980,2980,2980,2980,0
20230810,170500,74660470,2980,2980,2980,2980,987
20230810,170400,74660470,2980,2980,2980,2980,0
20230810,170300,74660470,2980,2980,2980,2980,0
20230810,170200,74660470,2980,2980,2980,2980,0
20230810,170100,74660470,2980,2980,2980,2980,0
20230810,170000,74660470,2980,2980,2980,2980,0
20230810,165900,74660470,2980,2980,2980,2980,0
20230810,165800,74660470,2980,2980,2980,2980,0
20230810,165700,74660470,2980,2980,2980,2980,0
20230810,165600,74660470,2980,2980,2980,2980,0
20230810,165500,74660470,2980,2980,2980,2980,0
20230810,165400,74660470,2980,2980,2980,2980,0
20230810,165300,74660470,2980,2980,2980,2980,0
20230810,165200,74660470,2980,2980,2980,2980,0
20230810,165100,74660470,2980,2980,2980,2980,0
20230810,165000,74660470,2980,2980,2980,2980,0
20230810,164900,74660470,2980,2980,2980,2980,0
20230810,164800,74660470,2980,2980,2980,2980,0
20230810,164700,74660470,2980,2980,2980,2980,0
20230810,164600,74660470,2980,2980,2980,2980,0
20230810,164500,74660470,2980,2980,2980,2980,0
20230810,164400,74660470,2980,2980,2980,2980,0
20230810,164300,74660470,2980,2980,2980,2980,0
20230810,164200,74660470,2980,2980,2980,2980,0
20230810,164100,74660470,2980,2980,2980,2980,0
20230810,164000,74660470,2980,2980,2980,2980,0
20230810,163900,74660470,2980,2980,2980,2980,0
20230810,163800,74660470,2980,2980,2980,2980,0
20230810,163700,74660470,2980,2980,2980,2980,0
20230810,163600,74660470,2980,2980,2980,2980,0
20230810,163500,74660470,2980,2980,2980,2980,987
20230810,163400,74660470,2980,2980,2980,2980,0
20230810,163300,74660470,2980,2980,2980,2980,0
20230810,163200,74660470,2980,2980,2980,2980,0
20230810,163100,74660470,2980,2980,2980,2980,0
20230810,163000,74660470,2980,2980,2980,2980,0
20230810,162900,74660470,2980,2980,2980,2980,0
20230810,162800,74660470,2980,2980,2980,2980,0
20230810,162700,74660470,2980,2980,2980,2980,0
20230810,162600,74660470,2980,2980,2980,2980,0
20230810,162500,74660470,2980,2980,2980,2980,0
20230810,162400,74660470,2980,2980,2980,2980,0
20230810,162300,74660470,2980,2980,2980,2980,0
20230810,162200,74660470,2980,2980,2980,2980,0
20230810,162100,74660470,2980,2980,2980,2980,0
20230810,162000,74660470,2980,2980,2980,2980,0
20230810,161900,74660470,2980,2980,2980,2980,0
20230810,161800,74660470,2980,2980,2980,2980,0
20230810,161700,74660470,2980,2980,2980,2980,0
20230810,161600,74660470,2980,2980,2980,2980,0
20230810,161500,74660470,2980,2980,2980,2980,0
20230810,161400,74660470,2980,2980,2980,2980,0
20230810,161300,74660470,2980,2980,2980,2980,0
20230810,161200,74660470,2980,2980,2980,2980,0
20230810,161100,74660470,2980,2980,2980,2980,0
20230810,161000,74660470,2980,2980,2980,2980,0
20230810,160900,74660470,2980,2980,2980,2980,0
20230810,160800,74660470,2980,2980,2980,2980,0
20230810,160700,74660470,2980,2980,2980,2980,0
20230810,160600,74660470,2980,2980,2980,2980,0
20230810,160500,74660470,2980,2980,2980,2980,987
20230810,160400,74660470,2980,2980,2980,2980,0
20230810,160300,74660470,2980,2980,2980,2980,0
20230810,160200,74660470,2980,2980,2980,2980,0
20230810,160100,74660470,2980,2980,2980,2980,0
20230810,160000,74660470,2980,2980,2980,2980,0
20230810,155900,74660470,2980,2980,2980,2980,0
20230810,155800,74660470,2980,2980,2980,2980,0
20230810,155700,74660470,2980,2980,2980,2980,0
20230810,155600,74660470,2980,2980,2980,2980,0
20230810,155500,74660470,2980,2980,2980,2980,0
20230810,155400,74660470,2980,2980,2980,2980,0
20230810,155300,74660470,2980,2980,2980,2980,0
20230810,155200,74660470,2980,2980,2980,2980,0
20230810,155100,74660470,2980,2980,2980,2980,0
20230810,155000,74660470,2980,2980,2980,2980,0
20230810,154900,74660470,2980,2980,2980,2980,0
20230810,154800,74660470,2980,2980,2980,2980,0
20230810,154700,74660470,2980,2980,2980,2980,0
20230810,154600,74660470,2980,2980,2980,2980,0
20230810,154500,74660470,2980,2980,2980,2980,0
20230810,154400,74660470,2980,2980,2980,2980,0
20230810,154300,74660470,2980,2980,2980,2980,0
20230810,154200,74660470,2980,2980,2980,2980,0
20230810,154100,74660470,2980,2980,2980,2980,0
20230810,154000,74660470,2980,2980,2980,2980,0
20230810,153900,74660470,2980,2980,2980,2980,0
20230810,153800,74660470,2980,2980,2980,2980,0
20230810,153700,74660470,2980,2980,2980,2980,0
20230810,153600,74660470,2980,2980,2980,2980,0
20230810,153500,74660470,2980,2980,2980,2980,987
20230810,153400,74660470,2980,2980,2980,2980,0
20230810,153300,74660470,2980,2980,2980,2980,0
20230810,153200,74660470,2980,2980,2980,2980,0
20230810,153100,74660470,2980,2980,2980,2980,0
20230810,153000,74660470,2980,2980,2980,2980,987
20230810,152900,71719210,2975,2975,2975,2975,0
20230810,152800,71719210,2975,2975,2975,2975,0
20230810,152700,71719210,2975,2975,2975,2975,0
20230810,152600,71719210,2975,2975,2975,2975,0
20230810,152500,71719210,2975,2975,2975,2975,0
20230810,152400,71719210,2975,2975,2975,2975,0
20230810,152300,71719210,2975,2975,2975,2975,0
20230810,152200,71719210,2975,2975,2975,2975,0
20230810,152100,71719210,2975,2975,2975,2975,0
20230810,152000,71719210,2975,2975,2975,2975,0
20230810,151900,71719210,2975,2975,2975,2975,202
20230810,151800,71118260,2975,2970,2975,2970,876
20230810,151700,68514285,2970,2965,2970,2965,250
20230810,151600,67771805,2965,2965,2965,2965,0
20230810,151500,67771805,2965,2965,2965,2965,1
20230810,151400,67768840,2965,2965,2965,2965,5
20230810,151300,67754015,2965,2965,2965,2965,869
20230810,151200,65177430,2965,2965,2965,2965,0
20230810,151100,65177430,2965,2965,2965,2965,0
20230810,151000,65177430,2965,2965,2965,2965,0
20230810,150900,65177430,2965,2955,2965,2955,22
20230810,150800,65112215,2955,2955,2955,2955,0
20230810,150700,65112215,2955,2955,2955,2955,1
20230810,150600,65109260,2945,2950,2950,2945,301
20230810,150500,64222810,2945,2940,2945,2940,292
20230810,150400,63363065,2935,2935,2935,2935,2
20230810,150300,63357195,2930,2930,2930,2930,0
20230810,150200,63357195,2930,2930,2930,2930,3501
20230810,150100,53099265,2930,2930,2930,2930,0
20230810,150000,53099265,2930,2930,2930,2930,0
20230810,145900,53099265,2930,2930,2930,2930,0
20230810,145800,53099265,2930,2930,2930,2930,0
20230810,145700,53099265,2930,2930,2930,2930,0
20230810,145600,53099265,2930,2930,2930,2930,5
20230810,145500,53084615,2920,2930,2930,2920,27
20230810,145400,53005525,2920,2920,2920,2920,0
20230810,145300,53005525,2920,2920,2920,2920,0
20230810,145200,53005525,2920,2920,2920,2920,0
20230810,145100,53005525,2920,2920,2920,2920,0
20230810,145000,53005525,2920,2920,2920,2920,0
20230810,144900,53005525,2920,2920,2920,2920,0
20230810,144800,53005525,2920,2920,2920,2920,1
20230810,144700,53002605,2920,2920,2920,2920,100
20230810,144600,52710605,2930,2930,2930,2930,0
20230810,144500,52710605,2930,2930,2930,2930,0
20230810,144400,52710605,2930,2930,2930,2930,0
20230810,144300,52710605,2930,2930,2930,2930,0
20230810,144200,52710605,2930,2930,2930,2930,0
20230810,144100,52710605,2930,2930,2930,2930,0
20230810,144000,52710605,2930,2930,2930,2930,0
20230810,143900,52710605,2930,2930,2930,2930,0
20230810,143800,52710605,2930,2930,2930,2930,0
20230810,143700,52710605,2930,2930,2930,2930,0
20230810,143600,52710605,2930,2930,2930,2930,0
20230810,143500,52710605,2930,2930,2930,2930,0
20230810,143400,52710605,2930,2930,2930,2930,0
20230810,143300,52710605,2930,2930,2930,2930,0
20230810,143200,52710605,2930,2930,2930,2930,1
20230810,143100,52707675,2920,2920,2920,2920,0
20230810,143000,52707675,2920,2920,2920,2920,0
20230810,142900,52707675,2920,2920,2920,2920,0
20230810,142800,52707675,2920,2920,2920,2920,0
20230810,142700,52707675,2920,2920,2920,2920,0
20230810,142600,52707675,2920,2920,2920,2920,0
20230810,142500,52707675,2920,2920,2920,2920,0
20230810,142400,52707675,2920,2920,2920,2920,0
20230810,142300,52707675,2920,2920,2920,2920,0
20230810,142200,52707675,2920,2920,2920,2920,1000
20230810,142100,49787675,2920,2920,2920,2920,0
20230810,142000,49787675,2920,2920,2920,2920,0
20230810,141900,49787675,2920,2920,2920,2920,0
20230810,141800,49787675,2920,2920,2920,2920,0
20230810,141700,49787675,2920,2925,2925,2920,30
20230810,141600,49700005,2925,2925,2925,2925,0
20230810,141500,49700005,2925,2925,2925,2925,0
20230810,141400,49700005,2925,2925,2925,2925,0
20230810,141300,49700005,2925,2925,2925,2925,0
20230810,141200,49700005,2925,2925,2925,2925,0
20230810,141100,49700005,2925,2925,2925,2925,0
20230810,141000,49700005,2925,2925,2925,2925,0
20230810,140900,49700005,2925,2925,2925,2925,0
20230810,140800,49700005,2925,2925,2925,2925,0
20230810,140700,49700005,2925,2925,2925,2925,12
20230810,140600,49664905,2930,2930,2930,2930,0
20230810,140500,49664905,2930,2930,2930,2930,0
20230810,140400,49664905,2930,2930,2930,2930,0
20230810,140300,49664905,2930,2930,2930,2930,0
20230810,140200,49664905,2930,2930,2930,2930,0
20230810,140100,49664905,2930,2930,2930,2930,0
20230810,140000,49664905,2930,2930,2930,2930,0
20230810,135900,49664905,2930,2930,2930,2930,0
20230810,135800,49664905,2930,2930,2930,2930,0
20230810,135700,49664905,2930,2930,2930,2930,0
20230810,135600,49664905,2930,2930,2930,2930,0
20230810,135500,49664905,2930,2930,2930,2930,0
20230810,135400,49664905,2930,2930,2930,2930,0
20230810,135300,49664905,2930,2930,2930,2930,0
20230810,135200,49664905,2930,2930,2930,2930,0
20230810,135100,49664905,2930,2930,2930,2930,0
20230810,135000,49664905,2930,2930,2930,2930,0
20230810,134900,49664905,2930,2930,2930,2930,0
20230810,134800,49664905,2930,2930,2930,2930,0
20230810,134700,49664905,2930,2930,2930,2930,0
20230810,134600,49664905,2930,2930,2930,2930,0
20230810,134500,49664905,2930,2930,2930,2930,0
20230810,134400,49664905,2930,2930,2930,2930,0
20230810,134300,49664905,2930,2930,2930,2930,0
20230810,134200,49664905,2930,2930,2930,2930,30
20230810,134100,49577005,2930,2930,2930,2930,300
20230810,134000,48698005,2930,2930,2930,2930,0
20230810,133900,48698005,2930,2930,2930,2930,0
20230810,133800,48698005,2930,2930,2930,2930,0
20230810,133700,48698005,2930,2930,2930,2930,0
20230810,133600,48698005,2930,2930,2930,2930,0
20230810,133500,48698005,2930,2930,2930,2930,1
20230810,133400,48695075,2930,2930,2930,2930,0
20230810,133300,48695075,2930,2930,2930,2930,0
20230810,133200,48695075,2930,2930,2930,2930,0
20230810,133100,48695075,2930,2930,2930,2930,4
20230810,133000,48683355,2930,2930,2930,2930,0
20230810,132900,48683355,2930,2930,2930,2930,0
20230810,132800,48683355,2930,2930,2930,2930,0
20230810,132700,48683355,2930,2930,2930,2930,0
20230810,132600,48683355,2930,2930,2930,2930,0
20230810,132500,48683355,2930,2930,2930,2930,0
20230810,132400,48683355,2930,2930,2930,2930,0
20230810,132300,48683355,2930,2930,2930,2930,0
20230810,132200,48683355,2930,2930,2930,2930,0
20230810,132100,48683355,2930,2930,2930,2930,1
20230810,132000,48680425,2910,2910,2910,2910,0
20230810,131900,48680425,2910,2910,2910,2910,0
20230810,131800,48680425,2910,2910,2910,2910,0
20230810,131700,48680425,2910,2910,2910,2910,0
20230810,131600,48680425,2910,2910,2910,2910,12
20230810,131500,48645505,2910,2910,2910,2910,0
20230810,131400,48645505,2910,2925,2925,2910,927
20230810,131300,45946655,2925,2925,2925,2925,0
20230810,131200,45946655,2925,2925,2925,2925,0
20230810,131100,45946655,2925,2925,2925,2925,0
20230810,131000,45946655,2925,2925,2925,2925,0
20230810,130900,45946655,2925,2925,2925,2925,0
20230810,130800,45946655,2925,2925,2925,2925,0
20230810,130700,45946655,2925,2925,2925,2925,0
20230810,130600,45946655,2925,2925,2925,2925,0
20230810,130500,45946655,2925,2925,2925,2925,0
20230810,130400,45946655,2925,2925,2925,2925,58
20230810,130300,45777005,2925,2925,2925,2925,60
20230810,130200,45601505,2930,2930,2930,2930,0
20230810,130100,45601505,2930,2930,2930,2930,0
20230810,130000,45601505,2930,2930,2930,2930,5
20230810,125900,45586855,2925,2925,2925,2925,0
20230810,125800,45586855,2925,2925,2925,2925,0
20230810,125700,45586855,2925,2925,2925,2925,0
20230810,125600,45586855,2925,2925,2925,2925,148
20230810,125500,45153955,2925,2925,2925,2925,0
20230810,125400,45153955,2925,2925,2925,2925,0
20230810,125300,45153955,2925,2925,2925,2925,0
20230810,125200,45153955,2925,2925,2925,2925,0
20230810,125100,45153955,2925,2925,2925,2925,0
20230810,125000,45153955,2925,2925,2925,2925,0
20230810,124900,45153955,2925,2925,2925,2925,0
20230810,124800,45153955,2925,2925,2925,2925,0
20230810,124700,45153955,2925,2925,2925,2925,0
20230810,124600,45153955,2925,2925,2925,2925,0
20230810,124500,45153955,2925,2925,2925,2925,0
20230810,124400,45153955,2925,2925,2925,2925,0
20230810,124300,45153955,2925,2925,2925,2925,0
20230810,124200,45153955,2925,2925,2925,2925,0
20230810,124100,45153955,2925,2925,2925,2925,0
20230810,124000,45153955,2925,2925,2925,2925,0
20230810,123900,45153955,2925,2925,2925,2925,0
20230810,123800,45153955,2925,2925,2925,2925,0
20230810,123700,45153955,2925,2925,2925,2925,0
20230810,123600,45153955,2925,2925,2925,2925,0
20230810,123500,45153955,2925,2925,2925,2925,0
20230810,123400,45153955,2925,2925,2925,2925,0
20230810,123300,45153955,2925,2925,2925,2925,0
20230810,123200,45153955,2925,2925,2925,2925,0
20230810,123100,45153955,2925,2925,2925,2925,0
20230810,123000,45153955,2925,2925,2925,2925,0
20230810,122900,45153955,2925,2925,2925,2925,20
20230810,122800,45095455,2925,2925,2925,2925,0
20230810,122700,45095455,2925,2925,2925,2925,0
20230810,122600,45095455,2925,2925,2925,2925,0
20230810,122500,45095455,2925,2925,2925,2925,1
20230810,122400,45092530,2925,2925,2925,2925,0
20230810,122300,45092530,2925,2925,2925,2925,0
20230810,122200,45092530,2925,2925,2925,2925,0
20230810,122100,45092530,2925,2925,2925,2925,0
20230810,122000,45092530,2925,2925,2925,2925,0
20230810,121900,45092530,2925,2925,2925,2925,0
20230810,121800,45092530,2925,2925,2925,2925,0
20230810,121700,45092530,2925,2925,2925,2925,0
20230810,121600,45092530,2925,2925,2925,2925,0
20230810,121500,45092530,2925,2925,2925,2925,0
20230810,121400,45092530,2925,2925,2925,2925,0
20230810,121300,45092530,2925,2925,2925,2925,0
20230810,121200,45092530,2925,2925,2925,2925,0
20230810,121100,45092530,2925,2925,2925,2925,0
20230810,121000,45092530,2925,2925,2925,2925,0
20230810,120900,45092530,2925,2925,2925,2925,0
20230810,120800,45092530,2925,2925,2925,2925,0
20230810,120700,45092530,2925,2925,2925,2925,0
20230810,120600,45092530,2925,2925,2925,2925,0
20230810,120500,45092530,2925,2925,2925,2925,0
20230810,120400,45092530,2925,2925,2925,2925,0
20230810,120300,45092530,2925,2925,2925,2925,0
20230810,120200,45092530,2925,2925,2925,2925,0
20230810,120100,45092530,2925,2925,2925,2925,0
20230810,120000,45092530,2925,2915,2925,2910,317
20230810,115900,44169490,2925,2925,2925,2925,1
20230810,115800,44166565,2915,2920,2920,2915,206
20230810,115700,43565895,2925,2925,2925,2925,1
20230810,115600,43562970,2920,2920,2920,2920,0
20230810,115500,43562970,2920,2920,2920,2920,0
20230810,115400,43562970,2920,2920,2920,2920,0
20230810,115300,43562970,2920,2920,2920,2920,10
20230810,115200,43533770,2925,2925,2925,2925,0
20230810,115100,43533770,2925,2925,2925,2925,5
20230810,115000,43519145,2925,2925,2925,2925,0
20230810,114900,43519145,2925,2925,2925,2925,0
20230810,114800,43519145,2925,2925,2925,2925,0
20230810,114700,43519145,2925,2925,2925,2925,0
20230810,114600,43519145,2925,2925,2925,2925,0
20230810,114500,43519145,2925,2925,2925,2925,0
20230810,114400,43519145,2925,2925,2925,2925,0
20230810,114300,43519145,2925,2925,2925,2925,0
20230810,114200,43519145,2925,2925,2925,2925,0
20230810,114100,43519145,2925,2925,2925,2925,0
20230810,114000,43519145,2925,2925,2925,2925,0
20230810,113900,43519145,2925,2925,2925,2925,0
20230810,113800,43519145,2925,2925,2925,2925,0
20230810,113700,43519145,2925,2925,2925,2925,0
20230810,113600,43519145,2925,2925,2925,2925,0
20230810,113500,43519145,2925,2925,2925,2925,1
20230810,113400,43516220,2925,2925,2925,2925,0
20230810,113300,43516220,2925,2925,2925,2925,0
20230810,113200,43516220,2925,2925,2925,2925,3
20230810,113100,43507445,2925,2925,2925,2925,0
20230810,113000,43507445,2925,2925,2925,2925,0
20230810,112900,43507445,2925,2925,2925,2925,0
20230810,112800,43507445,2925,2925,2925,2925,0
20230810,112700,43507445,2925,2910,2925,2910,8
20230810,112600,43484150,2925,2925,2925,2925,0
20230810,112500,43484150,2925,2925,2925,2925,0
20230810,112400,43484150,2925,2925,2925,2925,0
20230810,112300,43484150,2925,2925,2925,2925,0
20230810,112200,43484150,2925,2925,2925,2925,0
20230810,112100,43484150,2925,2925,2925,2925,0
20230810,112000,43484150,2925,2925,2925,2925,0
20230810,111900,43484150,2925,2925,2925,2925,1
20230810,111800,43481225,2910,2910,2910,2910,880
20230810,111700,40920425,2925,2925,2925,2925,0
20230810,111600,40920425,2925,2925,2925,2925,0
20230810,111500,40920425,2925,2925,2925,2925,0
20230810,111400,40920425,2925,2925,2925,2925,25
20230810,111300,40847300,2925,2925,2925,2925,1500
20230810,111200,36459800,2925,2925,2925,2925,0
20230810,111100,36459800,2925,2925,2925,2925,1
20230810,111000,36456875,2925,2925,2925,2925,0
20230810,110900,36456875,2925,2925,2925,2925,0
20230810,110800,36456875,2925,2925,2925,2925,1
20230810,110700,36453950,2925,2925,2925,2925,0
20230810,110600,36453950,2925,2925,2925,2925,0
20230810,110500,36453950,2925,2925,2925,2925,0
20230810,110400,36453950,2925,2910,2925,2905,61
20230810,110300,36276640,2925,2925,2925,2925,0
20230810,110200,36276640,2925,2925,2925,2925,0
20230810,110100,36276640,2925,2925,2925,2925,0
20230810,110000,36276640,2925,2925,2925,2925,0
20230810,105900,36276640,2925,2925,2925,2925,0
20230810,105800,36276640,2925,2920,2925,2920,2
20230810,105700,36270795,2910,2920,2920,2910,235
20230810,105600,35586845,2925,2925,2925,2925,0
20230810,105500,35586845,2925,2925,2925,2925,0
20230810,105400,35586845,2925,2925,2925,2925,1
20230810,105300,35583920,2925,2925,2925,2925,0
20230810,105200,35583920,2925,2925,2925,2925,0
20230810,105100,35583920,2925,2925,2925,2925,0
20230810,105000,35583920,2925,2925,2925,2925,0
20230810,104900,35583920,2925,2925,2925,2925,0
20230810,104800,35583920,2925,2925,2925,2925,0
20230810,104700,35583920,2925,2925,2925,2925,0
20230810,104600,35583920,2925,2925,2925,2925,0
20230810,104500,35583920,2925,2925,2925,2925,0
20230810,104400,35583920,2925,2925,2925,2925,0
20230810,104300,35583920,2925,2925,2925,2925,0
20230810,104200,35583920,2925,2925,2925,2925,0
20230810,104100,35583920,2925,2925,2925,2925,0
20230810,104000,35583920,2925,2925,2925,2925,3
20230810,103900,35575145,2925,2925,2925,2925,1
20230810,103800,35572220,2925,2925,2925,2925,0
20230810,103700,35572220,2925,2925,2925,2925,5
20230810,103600,35557595,2925,2925,2925,2925,0
20230810,103500,35557595,2925,2925,2925,2925,0
20230810,103400,35557595,2925,2925,2925,2925,0
20230810,103300,35557595,2925,2925,2925,2925,0
20230810,103200,35557595,2925,2925,2925,2925,0
20230810,103100,35557595,2925,2925,2925,2925,0
20230810,103000,35557595,2925,2925,2925,2925,0
20230810,102900,35557595,2925,2925,2925,2925,0
20230810,102800,35557595,2925,2925,2925,2925,0
20230810,102700,35557595,2925,2925,2925,2925,0
20230810,102600,35557595,2925,2925,2925,2925,0
20230810,102500,35557595,2925,2925,2925,2925,0
20230810,102400,35557595,2925,2925,2925,2925,1
20230810,102300,35554670,2910,2910,2910,2910,0
20230810,102200,35554670,2910,2910,2910,2910,0
20230810,102100,35554670,2910,2910,2910,2910,90
20230810,102000,35292770,2910,2910,2910,2910,0
20230810,101900,35292770,2910,2910,2910,2910,0
20230810,101800,35292770,2910,2910,2910,2910,15
20230810,101700,35249120,2915,2915,2915,2915,0
20230810,101600,35249120,2915,2915,2915,2915,508
20230810,101500,33768300,2925,2925,2925,2925,50
20230810,101400,33622050,2925,2925,2925,2925,78
20230810,101300,33393900,2925,2925,2925,2925,0
20230810,101200,33393900,2925,2925,2925,2925,0
20230810,101100,33393900,2925,2925,2925,2925,0
20230810,101000,33393900,2925,2925,2925,2925,0
20230810,100900,33393900,2925,2925,2925,2925,0
20230810,100800,33393900,2925,2925,2925,2925,0
20230810,100700,33393900,2925,2925,2925,2925,0
20230810,100600,33393900,2925,2925,2925,2925,0
20230810,100500,33393900,2925,2925,2925,2925,0
20230810,100400,33393900,2925,2925,2925,2925,0
20230810,100300,33393900,2925,2925,2925,2925,0
20230810,100200,33393900,2925,2925,2925,2925,0
20230810,100100,33393900,2925,2925,2925,2925,0
20230810,100000,33393900,2925,2925,2925,2925,0
20230810,095900,33393900,2925,2925,2925,2925,4
20230810,095800,33382200,2930,2930,2930,2930,0
20230810,095700,33382200,2930,2930,2930,2930,0
20230810,095600,33382200,2930,2930,2930,2930,0
20230810,095500,33382200,2930,2910,2930,2910,21
20230810,095400,33320870,2930,2930,2930,2930,0
20230810,095300,33320870,2930,2930,2930,2930,0
20230810,095200,33320870,2930,2930,2930,2930,0
20230810,095100,33320870,2930,2930,2930,2930,1
20230810,095000,33317940,2915,2915,2915,2915,100
20230810,094900,33026440,2910,2910,2910,2910,0
20230810,094800,33026440,2910,2920,2920,2910,30
20230810,094700,32939040,2925,2925,2925,2925,0
20230810,094600,32939040,2925,2925,2925,2925,0
20230810,094500,32939040,2925,2925,2925,2925,0
20230810,094400,32939040,2925,2925,2925,2925,0
20230810,094300,32939040,2925,2925,2925,2925,1
20230810,094200,32936115,2910,2910,2910,2910,700
20230810,094100,30899115,2930,2930,2930,2930,0
20230810,094000,30899115,2930,2930,2930,2930,0
20230810,093900,30899115,2930,2930,2930,2930,0
20230810,093800,30899115,2930,2905,2930,2905,2
20230810,093700,30893280,2905,2905,2905,2905,3
20230810,093600,30884565,2930,2930,2930,2930,0
20230810,093500,30884565,2930,2930,2930,2930,0
20230810,093400,30884565,2930,2930,2930,2930,0
20230810,093300,30884565,2930,2900,2930,2900,2493
20230810,093200,23642390,2905,2925,2925,2905,4569
20230810,093100,10364880,2935,2935,2935,2935,2
20230810,093000,10359010,2920,2930,2930,2920,1573
20230810,092900,5760630,2940,2940,2940,2940,0
20230810,092800,5760630,2940,2940,2940,2940,0
20230810,092700,5760630,2940,2940,2940,2940,200
20230810,092600,5172630,2940,2940,2940,2940,0
20230810,092500,5172630,2940,2940,2940,2940,0
20230810,092400,5172630,2940,2940,2940,2940,0
20230810,092300,5172630,2940,2940,2940,2940,0
20230810,092200,5172630,2940,2940,2940,2940,0
20230810,092100,5172630,2940,2930,2940,2930,77
20230810,092000,4947010,2930,2930,2930,2930,341
20230810,091900,3947880,2930,2930,2930,2930,631
20230810,091800,2099050,2930,2930,2930,2930,10
20230810,091700,2069750,2935,2935,2935,2935,0
20230810,091600,2069750,2935,2935,2935,2935,0
20230810,091500,2069750,2935,2935,2935,2935,0
20230810,091400,2069750,2935,2935,2935,2935,1
20230810,091300,2066815,2940,2940,2940,2940,106
20230810,091200,1755175,2940,2940,2940,2940,153
20230810,091100,1305355,2940,2940,2940,2940,12
20230810,091000,1270075,2930,2930,2930,2930,0
20230810,090900,1270075,2930,2930,2930,2930,20
20230810,090800,1211475,2930,2935,2935,2930,200
20230810,090700,625365,2965,2965,2965,2965,0
20230810,090600,625365,2965,2965,2965,2965,0
20230810,090500,625365,2965,2940,2965,2935,188
20230810,090400,68130,2960,2960,2960,2960,10
20230810,090300,38530,2950,2950,2950,2950,0
20230810,090200,38530,2950,2950,2950,2950,0
20230810,090100,38530,2950,2950,2950,2950,1
20230810,090000,35580,2965,2965,2965,2965,12