KissMeData/215380/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201200,66809005,2710,2710,2710,2710,746
20230809,201100,66809005,2710,2710,2710,2710,0
20230809,201000,66809005,2710,2710,2710,2710,0
20230809,200900,66809005,2710,2710,2710,2710,0
20230809,200800,66809005,2710,2710,2710,2710,0
20230809,200700,66809005,2710,2710,2710,2710,0
20230809,200600,66809005,2710,2710,2710,2710,0
20230809,200500,66809005,2710,2710,2710,2710,0
20230809,200400,66809005,2710,2710,2710,2710,0
20230809,200300,66809005,2710,2710,2710,2710,0
20230809,200200,66809005,2710,2710,2710,2710,0
20230809,200100,66809005,2710,2710,2710,2710,0
20230809,200000,66809005,2710,2710,2710,2710,0
20230809,195900,66809005,2710,2710,2710,2710,0
20230809,195800,66809005,2710,2710,2710,2710,0
20230809,195700,66809005,2710,2710,2710,2710,0
20230809,195600,66809005,2710,2710,2710,2710,0
20230809,195500,66809005,2710,2710,2710,2710,0
20230809,195400,66809005,2710,2710,2710,2710,0
20230809,195300,66809005,2710,2710,2710,2710,0
20230809,195200,66809005,2710,2710,2710,2710,0
20230809,195100,66809005,2710,2710,2710,2710,0
20230809,195000,66809005,2710,2710,2710,2710,0
20230809,194900,66809005,2710,2710,2710,2710,0
20230809,194800,66809005,2710,2710,2710,2710,0
20230809,194700,66809005,2710,2710,2710,2710,0
20230809,194600,66809005,2710,2710,2710,2710,0
20230809,194500,66809005,2710,2710,2710,2710,0
20230809,194400,66809005,2710,2710,2710,2710,0
20230809,194300,66809005,2710,2710,2710,2710,0
20230809,194200,66809005,2710,2710,2710,2710,746
20230809,194100,66809005,2710,2710,2710,2710,0
20230809,194000,66809005,2710,2710,2710,2710,0
20230809,193900,66809005,2710,2710,2710,2710,0
20230809,193800,66809005,2710,2710,2710,2710,0
20230809,193700,66809005,2710,2710,2710,2710,0
20230809,193600,66809005,2710,2710,2710,2710,0
20230809,193500,66809005,2710,2710,2710,2710,0
20230809,193400,66809005,2710,2710,2710,2710,0
20230809,193300,66809005,2710,2710,2710,2710,0
20230809,193200,66809005,2710,2710,2710,2710,0
20230809,193100,66809005,2710,2710,2710,2710,0
20230809,193000,66809005,2710,2710,2710,2710,0
20230809,192900,66809005,2710,2710,2710,2710,0
20230809,192800,66809005,2710,2710,2710,2710,0
20230809,192700,66809005,2710,2710,2710,2710,0
20230809,192600,66809005,2710,2710,2710,2710,0
20230809,192500,66809005,2710,2710,2710,2710,0
20230809,192400,66809005,2710,2710,2710,2710,0
20230809,192300,66809005,2710,2710,2710,2710,0
20230809,192200,66809005,2710,2710,2710,2710,0
20230809,192100,66809005,2710,2710,2710,2710,0
20230809,192000,66809005,2710,2710,2710,2710,0
20230809,191900,66809005,2710,2710,2710,2710,0
20230809,191800,66809005,2710,2710,2710,2710,0
20230809,191700,66809005,2710,2710,2710,2710,0
20230809,191600,66809005,2710,2710,2710,2710,0
20230809,191500,66809005,2710,2710,2710,2710,0
20230809,191400,66809005,2710,2710,2710,2710,0
20230809,191300,66809005,2710,2710,2710,2710,0
20230809,191200,66809005,2710,2710,2710,2710,746
20230809,191100,66809005,2710,2710,2710,2710,0
20230809,191000,66809005,2710,2710,2710,2710,0
20230809,190900,66809005,2710,2710,2710,2710,0
20230809,190800,66809005,2710,2710,2710,2710,0
20230809,190700,66809005,2710,2710,2710,2710,0
20230809,190600,66809005,2710,2710,2710,2710,0
20230809,190500,66809005,2710,2710,2710,2710,0
20230809,190400,66809005,2710,2710,2710,2710,0
20230809,190300,66809005,2710,2710,2710,2710,0
20230809,190200,66809005,2710,2710,2710,2710,0
20230809,190100,66809005,2710,2710,2710,2710,0
20230809,190000,66809005,2710,2710,2710,2710,0
20230809,185900,66809005,2710,2710,2710,2710,0
20230809,185800,66809005,2710,2710,2710,2710,0
20230809,185700,66809005,2710,2710,2710,2710,0
20230809,185600,66809005,2710,2710,2710,2710,0
20230809,185500,66809005,2710,2710,2710,2710,0
20230809,185400,66809005,2710,2710,2710,2710,0
20230809,185300,66809005,2710,2710,2710,2710,0
20230809,185200,66809005,2710,2710,2710,2710,0
20230809,185100,66809005,2710,2710,2710,2710,0
20230809,185000,66809005,2710,2710,2710,2710,0
20230809,184900,66809005,2710,2710,2710,2710,0
20230809,184800,66809005,2710,2710,2710,2710,0
20230809,184700,66809005,2710,2710,2710,2710,0
20230809,184600,66809005,2710,2710,2710,2710,0
20230809,184500,66809005,2710,2710,2710,2710,0
20230809,184400,66809005,2710,2710,2710,2710,0
20230809,184300,66809005,2710,2710,2710,2710,0
20230809,184200,66809005,2710,2710,2710,2710,746
20230809,184100,66809005,2710,2710,2710,2710,0
20230809,184000,66809005,2710,2710,2710,2710,0
20230809,183900,66809005,2710,2710,2710,2710,0
20230809,183800,66809005,2710,2710,2710,2710,0
20230809,183700,66809005,2710,2710,2710,2710,0
20230809,183600,66809005,2710,2710,2710,2710,0
20230809,183500,66809005,2710,2710,2710,2710,0
20230809,183400,66809005,2710,2710,2710,2710,0
20230809,183300,66809005,2710,2710,2710,2710,0
20230809,183200,66809005,2710,2710,2710,2710,0
20230809,183100,66809005,2710,2710,2710,2710,0
20230809,183000,66809005,2710,2710,2710,2710,0
20230809,182900,66809005,2710,2710,2710,2710,0
20230809,182800,66809005,2710,2710,2710,2710,0
20230809,182700,66809005,2710,2710,2710,2710,0
20230809,182600,66809005,2710,2710,2710,2710,0
20230809,182500,66809005,2710,2710,2710,2710,0
20230809,182400,66809005,2710,2710,2710,2710,0
20230809,182300,66809005,2710,2710,2710,2710,0
20230809,182200,66809005,2710,2710,2710,2710,0
20230809,182100,66809005,2710,2710,2710,2710,0
20230809,182000,66809005,2710,2710,2710,2710,0
20230809,181900,66809005,2710,2710,2710,2710,0
20230809,181800,66809005,2710,2710,2710,2710,0
20230809,181700,66809005,2710,2710,2710,2710,0
20230809,181600,66809005,2710,2710,2710,2710,0
20230809,181500,66809005,2710,2710,2710,2710,0
20230809,181400,66809005,2710,2710,2710,2710,0
20230809,181300,66809005,2710,2710,2710,2710,0
20230809,181200,66809005,2710,2710,2710,2710,746
20230809,181100,66809005,2710,2710,2710,2710,0
20230809,181000,66809005,2710,2710,2710,2710,0
20230809,180900,66809005,2710,2710,2710,2710,0
20230809,180800,66809005,2710,2710,2710,2710,0
20230809,180700,66809005,2710,2710,2710,2710,0
20230809,180600,66809005,2710,2710,2710,2710,0
20230809,180500,66809005,2710,2710,2710,2710,0
20230809,180400,66809005,2710,2710,2710,2710,0
20230809,180300,66809005,2710,2710,2710,2710,0
20230809,180200,66809005,2710,2710,2710,2710,0
20230809,180100,66809005,2710,2710,2710,2710,0
20230809,180000,66809005,2710,2710,2710,2710,0
20230809,175900,66809005,2710,2710,2710,2710,0
20230809,175800,66809005,2710,2710,2710,2710,0
20230809,175700,66809005,2710,2710,2710,2710,0
20230809,175600,66809005,2710,2710,2710,2710,0
20230809,175500,66809005,2710,2710,2710,2710,0
20230809,175400,66809005,2710,2710,2710,2710,0
20230809,175300,66809005,2710,2710,2710,2710,0
20230809,175200,66809005,2710,2710,2710,2710,0
20230809,175100,66809005,2710,2710,2710,2710,0
20230809,175000,66809005,2710,2710,2710,2710,0
20230809,174900,66809005,2710,2710,2710,2710,0
20230809,174800,66809005,2710,2710,2710,2710,0
20230809,174700,66809005,2710,2710,2710,2710,0
20230809,174600,66809005,2710,2710,2710,2710,0
20230809,174500,66809005,2710,2710,2710,2710,0
20230809,174400,66809005,2710,2710,2710,2710,0
20230809,174300,66809005,2710,2710,2710,2710,0
20230809,174200,66809005,2710,2710,2710,2710,746
20230809,174100,66809005,2710,2710,2710,2710,0
20230809,174000,66809005,2710,2710,2710,2710,0
20230809,173900,66809005,2710,2710,2710,2710,0
20230809,173800,66809005,2710,2710,2710,2710,0
20230809,173700,66809005,2710,2710,2710,2710,0
20230809,173600,66809005,2710,2710,2710,2710,0
20230809,173500,66809005,2710,2710,2710,2710,0
20230809,173400,66809005,2710,2710,2710,2710,0
20230809,173300,66809005,2710,2710,2710,2710,0
20230809,173200,66809005,2710,2710,2710,2710,0
20230809,173100,66809005,2710,2710,2710,2710,0
20230809,173000,66809005,2710,2710,2710,2710,0
20230809,172900,66809005,2710,2710,2710,2710,0
20230809,172800,66809005,2710,2710,2710,2710,0
20230809,172700,66809005,2710,2710,2710,2710,0
20230809,172600,66809005,2710,2710,2710,2710,0
20230809,172500,66809005,2710,2710,2710,2710,0
20230809,172400,66809005,2710,2710,2710,2710,0
20230809,172300,66809005,2710,2710,2710,2710,0
20230809,172200,66809005,2710,2710,2710,2710,0
20230809,172100,66809005,2710,2710,2710,2710,0
20230809,172000,66809005,2710,2710,2710,2710,0
20230809,171900,66809005,2710,2710,2710,2710,0
20230809,171800,66809005,2710,2710,2710,2710,0
20230809,171700,66809005,2710,2710,2710,2710,0
20230809,171600,66809005,2710,2710,2710,2710,0
20230809,171500,66809005,2710,2710,2710,2710,0
20230809,171400,66809005,2710,2710,2710,2710,0
20230809,171300,66809005,2710,2710,2710,2710,0
20230809,171200,66809005,2710,2710,2710,2710,746
20230809,171100,66809005,2710,2710,2710,2710,0
20230809,171000,66809005,2710,2710,2710,2710,0
20230809,170900,66809005,2710,2710,2710,2710,0
20230809,170800,66809005,2710,2710,2710,2710,0
20230809,170700,66809005,2710,2710,2710,2710,0
20230809,170600,66809005,2710,2710,2710,2710,0
20230809,170500,66809005,2710,2710,2710,2710,0
20230809,170400,66809005,2710,2710,2710,2710,0
20230809,170300,66809005,2710,2710,2710,2710,0
20230809,170200,66809005,2710,2710,2710,2710,0
20230809,170100,66809005,2710,2710,2710,2710,0
20230809,170000,66809005,2710,2710,2710,2710,0
20230809,165900,66809005,2710,2710,2710,2710,0
20230809,165800,66809005,2710,2710,2710,2710,0
20230809,165700,66809005,2710,2710,2710,2710,0
20230809,165600,66809005,2710,2710,2710,2710,0
20230809,165500,66809005,2710,2710,2710,2710,0
20230809,165400,66809005,2710,2710,2710,2710,0
20230809,165300,66809005,2710,2710,2710,2710,0
20230809,165200,66809005,2710,2710,2710,2710,0
20230809,165100,66809005,2710,2710,2710,2710,0
20230809,165000,66809005,2710,2710,2710,2710,0
20230809,164900,66809005,2710,2710,2710,2710,0
20230809,164800,66809005,2710,2710,2710,2710,0
20230809,164700,66809005,2710,2710,2710,2710,0
20230809,164600,66809005,2710,2710,2710,2710,0
20230809,164500,66809005,2710,2710,2710,2710,0
20230809,164400,66809005,2710,2710,2710,2710,0
20230809,164300,66809005,2710,2710,2710,2710,0
20230809,164200,66809005,2710,2710,2710,2710,746
20230809,164100,66809005,2710,2710,2710,2710,0
20230809,164000,66809005,2710,2710,2710,2710,0
20230809,163900,66809005,2710,2710,2710,2710,0
20230809,163800,66809005,2710,2710,2710,2710,0
20230809,163700,66809005,2710,2710,2710,2710,0
20230809,163600,66809005,2710,2710,2710,2710,0
20230809,163500,66809005,2710,2710,2710,2710,0
20230809,163400,66809005,2710,2710,2710,2710,0
20230809,163300,66809005,2710,2710,2710,2710,0
20230809,163200,66809005,2710,2710,2710,2710,0
20230809,163100,66809005,2710,2710,2710,2710,0
20230809,163000,66809005,2710,2710,2710,2710,0
20230809,162900,66809005,2710,2710,2710,2710,0
20230809,162800,66809005,2710,2710,2710,2710,0
20230809,162700,66809005,2710,2710,2710,2710,0
20230809,162600,66809005,2710,2710,2710,2710,0
20230809,162500,66809005,2710,2710,2710,2710,0
20230809,162400,66809005,2710,2710,2710,2710,0
20230809,162300,66809005,2710,2710,2710,2710,0
20230809,162200,66809005,2710,2710,2710,2710,0
20230809,162100,66809005,2710,2710,2710,2710,0
20230809,162000,66809005,2710,2710,2710,2710,0
20230809,161900,66809005,2710,2710,2710,2710,0
20230809,161800,66809005,2710,2710,2710,2710,0
20230809,161700,66809005,2710,2710,2710,2710,0
20230809,161600,66809005,2710,2710,2710,2710,0
20230809,161500,66809005,2710,2710,2710,2710,0
20230809,161400,66809005,2710,2710,2710,2710,0
20230809,161300,66809005,2710,2710,2710,2710,0
20230809,161200,66809005,2710,2710,2710,2710,746
20230809,161100,66809005,2710,2710,2710,2710,0
20230809,161000,66809005,2710,2710,2710,2710,0
20230809,160900,66809005,2710,2710,2710,2710,0
20230809,160800,66809005,2710,2710,2710,2710,0
20230809,160700,66809005,2710,2710,2710,2710,0
20230809,160600,66809005,2710,2710,2710,2710,0
20230809,160500,66809005,2710,2710,2710,2710,0
20230809,160400,66809005,2710,2710,2710,2710,0
20230809,160300,66809005,2710,2710,2710,2710,0
20230809,160200,66809005,2710,2710,2710,2710,0
20230809,160100,66809005,2710,2710,2710,2710,0
20230809,160000,66809005,2710,2710,2710,2710,0
20230809,155900,66809005,2710,2710,2710,2710,0
20230809,155800,66809005,2710,2710,2710,2710,0
20230809,155700,66809005,2710,2710,2710,2710,0
20230809,155600,66809005,2710,2710,2710,2710,0
20230809,155500,66809005,2710,2710,2710,2710,0
20230809,155400,66809005,2710,2710,2710,2710,0
20230809,155300,66809005,2710,2710,2710,2710,0
20230809,155200,66809005,2710,2710,2710,2710,0
20230809,155100,66809005,2710,2710,2710,2710,0
20230809,155000,66809005,2710,2710,2710,2710,0
20230809,154900,66809005,2710,2710,2710,2710,0
20230809,154800,66809005,2710,2710,2710,2710,0
20230809,154700,66809005,2710,2710,2710,2710,0
20230809,154600,66809005,2710,2710,2710,2710,0
20230809,154500,66809005,2710,2710,2710,2710,0
20230809,154400,66809005,2710,2710,2710,2710,0
20230809,154300,66809005,2710,2710,2710,2710,0
20230809,154200,66809005,2710,2710,2710,2710,746
20230809,154100,66809005,2710,2710,2710,2710,0
20230809,154000,66809005,2710,2710,2710,2710,0
20230809,153900,66809005,2710,2710,2710,2710,0
20230809,153800,66809005,2710,2710,2710,2710,0
20230809,153700,66809005,2710,2710,2710,2710,0
20230809,153600,66809005,2710,2710,2710,2710,0
20230809,153500,66809005,2710,2710,2710,2710,0
20230809,153400,66809005,2710,2710,2710,2710,0
20230809,153300,66809005,2710,2710,2710,2710,0
20230809,153200,66809005,2710,2710,2710,2710,0
20230809,153100,66809005,2710,2710,2710,2710,0
20230809,153000,66809005,2710,2710,2710,2710,746
20230809,152900,64787345,2710,2710,2710,2710,0
20230809,152800,64787345,2710,2710,2710,2710,0
20230809,152700,64787345,2710,2710,2710,2710,0
20230809,152600,64787345,2710,2710,2710,2710,0
20230809,152500,64787345,2710,2710,2710,2710,0
20230809,152400,64787345,2710,2710,2710,2710,0
20230809,152300,64787345,2710,2710,2710,2710,0
20230809,152200,64787345,2710,2710,2710,2710,0
20230809,152100,64787345,2710,2710,2710,2710,0
20230809,152000,64787345,2710,2710,2710,2710,0
20230809,151900,64787345,2710,2710,2710,2710,12
20230809,151800,64754825,2710,2710,2710,2710,25
20230809,151700,64687075,2710,2710,2710,2710,83
20230809,151600,64462145,2710,2710,2710,2710,30
20230809,151500,64380845,2705,2705,2705,2705,0
20230809,151400,64380845,2705,2705,2705,2705,1
20230809,151300,64378140,2695,2695,2695,2695,0
20230809,151200,64378140,2695,2695,2695,2695,0
20230809,151100,64378140,2695,2695,2695,2695,129
20230809,151000,64030485,2695,2695,2695,2695,0
20230809,150900,64030485,2695,2705,2705,2695,1000
20230809,150800,61334095,2715,2715,2715,2715,214
20230809,150700,60753085,2720,2720,2720,2720,0
20230809,150600,60753085,2720,2720,2720,2720,0
20230809,150500,60753085,2720,2720,2720,2720,0
20230809,150400,60753085,2720,2720,2720,2720,0
20230809,150300,60753085,2720,2720,2720,2720,70
20230809,150200,60562685,2715,2690,2715,2685,3332
20230809,150100,51572510,2685,2680,2685,2680,748
20230809,150000,49565850,2680,2680,2680,2680,2
20230809,145900,49560490,2680,2680,2680,2680,0
20230809,145800,49560490,2680,2680,2680,2680,3
20230809,145700,49552450,2675,2675,2675,2675,0
20230809,145600,49552450,2675,2675,2675,2675,0
20230809,145500,49552450,2675,2675,2675,2675,0
20230809,145400,49552450,2675,2675,2675,2675,0
20230809,145300,49552450,2675,2675,2675,2675,0
20230809,145200,49552450,2675,2675,2675,2675,0
20230809,145100,49552450,2675,2675,2675,2675,0
20230809,145000,49552450,2675,2675,2675,2675,0
20230809,144900,49552450,2675,2675,2685,2675,258
20230809,144800,48861900,2675,2675,2675,2675,10
20230809,144700,48835150,2675,2675,2675,2675,1
20230809,144600,48832475,2685,2685,2685,2685,0
20230809,144500,48832475,2685,2685,2685,2685,0
20230809,144400,48832475,2685,2685,2685,2685,0
20230809,144300,48832475,2685,2685,2685,2685,0
20230809,144200,48832475,2685,2685,2685,2685,0
20230809,144100,48832475,2685,2685,2685,2685,0
20230809,144000,48832475,2685,2685,2685,2685,0
20230809,143900,48832475,2685,2685,2685,2685,0
20230809,143800,48832475,2685,2685,2685,2685,1
20230809,143700,48829790,2680,2680,2680,2680,4
20230809,143600,48819070,2680,2680,2680,2680,96
20230809,143500,48561790,2680,2680,2680,2680,661
20230809,143400,46790310,2675,2675,2675,2675,125
20230809,143300,46455935,2675,2675,2675,2675,0
20230809,143200,46455935,2675,2675,2675,2675,0
20230809,143100,46455935,2675,2675,2675,2675,0
20230809,143000,46455935,2675,2675,2675,2675,0
20230809,142900,46455935,2675,2675,2675,2675,0
20230809,142800,46455935,2675,2675,2675,2675,16
20230809,142700,46413135,2675,2675,2675,2675,0
20230809,142600,46413135,2675,2675,2675,2675,0
20230809,142500,46413135,2675,2675,2675,2675,205
20230809,142400,45864760,2680,2680,2680,2680,0
20230809,142300,45864760,2680,2680,2680,2680,0
20230809,142200,45864760,2680,2680,2680,2680,0
20230809,142100,45864760,2680,2680,2680,2680,0
20230809,142000,45864760,2680,2675,2680,2675,5
20230809,141900,45851370,2680,2680,2680,2680,10
20230809,141800,45824570,2675,2675,2675,2675,2
20230809,141700,45819220,2680,2680,2680,2680,0
20230809,141600,45819220,2680,2680,2680,2680,0
20230809,141500,45819220,2680,2680,2680,2680,0
20230809,141400,45819220,2680,2680,2680,2680,2
20230809,141300,45813860,2680,2680,2680,2680,0
20230809,141200,45813860,2680,2655,2680,2655,753
20230809,141100,43802615,2660,2660,2660,2660,3
20230809,141000,43794635,2660,2660,2660,2660,7
20230809,140900,43776015,2660,2660,2660,2660,20
20230809,140800,43722815,2660,2660,2660,2660,0
20230809,140700,43722815,2660,2660,2660,2660,5
20230809,140600,43709515,2660,2660,2660,2660,79
20230809,140500,43499375,2660,2660,2660,2660,0
20230809,140400,43499375,2660,2660,2660,2660,0
20230809,140300,43499375,2660,2660,2660,2660,0
20230809,140200,43499375,2660,2660,2660,2660,0
20230809,140100,43499375,2660,2660,2660,2660,0
20230809,140000,43499375,2660,2660,2660,2660,0
20230809,135900,43499375,2660,2660,2660,2660,0
20230809,135800,43499375,2660,2660,2660,2660,0
20230809,135700,43499375,2660,2660,2660,2660,0
20230809,135600,43499375,2660,2660,2660,2660,0
20230809,135500,43499375,2660,2660,2660,2660,0
20230809,135400,43499375,2660,2660,2660,2660,0
20230809,135300,43499375,2660,2660,2660,2660,0
20230809,135200,43499375,2660,2660,2660,2660,1
20230809,135100,43496715,2645,2645,2645,2645,0
20230809,135000,43496715,2645,2640,2645,2640,984
20230809,134900,40894085,2645,2660,2660,2645,866
20230809,134800,38603360,2660,2660,2660,2660,0
20230809,134700,38603360,2660,2660,2660,2660,0
20230809,134600,38603360,2660,2660,2660,2660,1
20230809,134500,38600700,2660,2660,2660,2660,0
20230809,134400,38600700,2660,2660,2660,2660,0
20230809,134300,38600700,2660,2660,2660,2660,172
20230809,134200,38143180,2660,2660,2660,2660,0
20230809,134100,38143180,2660,2660,2660,2660,0
20230809,134000,38143180,2660,2660,2660,2660,217
20230809,133900,37565960,2650,2650,2650,2650,0
20230809,133800,37565960,2650,2650,2650,2650,100
20230809,133700,37300960,2645,2645,2645,2645,0
20230809,133600,37300960,2645,2645,2645,2645,0
20230809,133500,37300960,2645,2645,2645,2645,0
20230809,133400,37300960,2645,2645,2645,2645,0
20230809,133300,37300960,2645,2645,2645,2645,0
20230809,133200,37300960,2645,2645,2645,2645,0
20230809,133100,37300960,2645,2650,2650,2645,185
20230809,133000,36811285,2670,2670,2670,2670,0
20230809,132900,36811285,2670,2670,2670,2670,0
20230809,132800,36811285,2670,2670,2670,2670,0
20230809,132700,36811285,2670,2670,2670,2670,0
20230809,132600,36811285,2670,2670,2670,2670,0
20230809,132500,36811285,2670,2670,2670,2670,0
20230809,132400,36811285,2670,2670,2670,2670,0
20230809,132300,36811285,2670,2670,2670,2670,0
20230809,132200,36811285,2670,2670,2670,2670,0
20230809,132100,36811285,2670,2670,2670,2670,0
20230809,132000,36811285,2670,2650,2670,2650,756
20230809,131900,34799525,2630,2630,2630,2630,0
20230809,131800,34799525,2630,2630,2630,2630,0
20230809,131700,34799525,2630,2630,2630,2630,0
20230809,131600,34799525,2630,2630,2630,2630,0
20230809,131500,34799525,2630,2630,2630,2630,0
20230809,131400,34799525,2630,2635,2635,2630,280
20230809,131300,34062335,2650,2650,2650,2650,0
20230809,131200,34062335,2650,2650,2650,2650,0
20230809,131100,34062335,2650,2650,2650,2650,0
20230809,131000,34062335,2650,2650,2650,2650,0
20230809,130900,34062335,2650,2650,2650,2650,0
20230809,130800,34062335,2650,2650,2650,2650,0
20230809,130700,34062335,2650,2650,2650,2650,0
20230809,130600,34062335,2650,2650,2650,2650,0
20230809,130500,34062335,2650,2650,2650,2650,0
20230809,130400,34062335,2650,2650,2650,2650,0
20230809,130300,34062335,2650,2650,2650,2650,0
20230809,130200,34062335,2650,2650,2650,2650,0
20230809,130100,34062335,2650,2650,2650,2650,0
20230809,130000,34062335,2650,2650,2650,2650,20
20230809,125900,34009335,2665,2665,2665,2665,0
20230809,125800,34009335,2665,2665,2665,2665,0
20230809,125700,34009335,2665,2665,2665,2665,0
20230809,125600,34009335,2665,2665,2665,2665,1
20230809,125500,34006670,2670,2670,2670,2670,2
20230809,125400,34001330,2670,2665,2670,2665,5
20230809,125300,33987990,2640,2640,2640,2640,684
20230809,125200,32182230,2660,2665,2665,2660,192
20230809,125100,31670810,2670,2670,2670,2670,0
20230809,125000,31670810,2670,2670,2670,2670,0
20230809,124900,31670810,2670,2670,2670,2670,0
20230809,124800,31670810,2670,2670,2670,2670,0
20230809,124700,31670810,2670,2670,2670,2670,0
20230809,124600,31670810,2670,2670,2670,2670,0
20230809,124500,31670810,2670,2670,2670,2670,30
20230809,124400,31590710,2670,2670,2670,2670,0
20230809,124300,31590710,2670,2670,2670,2670,0
20230809,124200,31590710,2670,2670,2670,2670,0
20230809,124100,31590710,2670,2670,2670,2670,0
20230809,124000,31590710,2670,2670,2670,2670,0
20230809,123900,31590710,2670,2670,2670,2670,0
20230809,123800,31590710,2670,2670,2670,2670,0
20230809,123700,31590710,2670,2670,2670,2670,100
20230809,123600,31323710,2670,2670,2670,2670,0
20230809,123500,31323710,2670,2670,2670,2670,0
20230809,123400,31323710,2670,2670,2670,2670,200
20230809,123300,30789710,2675,2670,2675,2670,749
20230809,123200,28789305,2660,2660,2660,2660,0
20230809,123100,28789305,2660,2670,2670,2660,682
20230809,123000,26974465,2670,2665,2670,2665,233
20230809,122900,26352375,2665,2665,2665,2665,0
20230809,122800,26352375,2665,2665,2665,2665,0
20230809,122700,26352375,2665,2665,2665,2665,0
20230809,122600,26352375,2665,2665,2665,2665,0
20230809,122500,26352375,2665,2665,2665,2665,0
20230809,122400,26352375,2665,2665,2665,2665,0
20230809,122300,26352375,2665,2665,2665,2665,0
20230809,122200,26352375,2665,2665,2665,2665,0
20230809,122100,26352375,2665,2665,2665,2665,0
20230809,122000,26352375,2665,2665,2665,2665,0
20230809,121900,26352375,2665,2665,2665,2665,0
20230809,121800,26352375,2665,2665,2665,2665,0
20230809,121700,26352375,2665,2665,2665,2665,0
20230809,121600,26352375,2665,2665,2665,2665,0
20230809,121500,26352375,2665,2665,2665,2665,0
20230809,121400,26352375,2665,2665,2665,2665,4
20230809,121300,26341715,2665,2665,2665,2665,60
20230809,121200,26181815,2665,2665,2665,2665,0
20230809,121100,26181815,2665,2665,2665,2665,0
20230809,121000,26181815,2665,2665,2665,2665,0
20230809,120900,26181815,2665,2665,2665,2665,0
20230809,120800,26181815,2665,2665,2665,2665,0
20230809,120700,26181815,2665,2665,2665,2665,0
20230809,120600,26181815,2665,2670,2670,2665,128
20230809,120500,25840075,2675,2675,2675,2675,0
20230809,120400,25840075,2675,2675,2675,2675,0
20230809,120300,25840075,2675,2675,2675,2675,0
20230809,120200,25840075,2675,2675,2675,2675,0
20230809,120100,25840075,2675,2675,2675,2675,0
20230809,120000,25840075,2675,2675,2675,2675,0
20230809,115900,25840075,2675,2675,2675,2675,0
20230809,115800,25840075,2675,2675,2675,2675,0
20230809,115700,25840075,2675,2675,2675,2675,0
20230809,115600,25840075,2675,2675,2675,2675,0
20230809,115500,25840075,2675,2675,2675,2675,0
20230809,115400,25840075,2675,2675,2675,2675,0
20230809,115300,25840075,2675,2675,2675,2675,0
20230809,115200,25840075,2675,2675,2675,2675,0
20230809,115100,25840075,2675,2675,2675,2675,0
20230809,115000,25840075,2675,2675,2675,2675,0
20230809,114900,25840075,2675,2675,2675,2675,6
20230809,114800,25824025,2680,2680,2680,2680,0
20230809,114700,25824025,2680,2680,2680,2680,0
20230809,114600,25824025,2680,2680,2680,2680,35
20230809,114500,25730225,2680,2670,2680,2670,374
20230809,114400,24729840,2670,2670,2670,2670,0
20230809,114300,24729840,2670,2670,2670,2670,37
20230809,114200,24631050,2670,2670,2670,2670,29
20230809,114100,24553620,2675,2645,2675,2645,389
20230809,114000,23517370,2640,2640,2640,2640,0
20230809,113900,23517370,2640,2640,2640,2640,243
20230809,113800,22875850,2635,2635,2635,2635,0
20230809,113700,22875850,2635,2635,2635,2635,0
20230809,113600,22875850,2635,2635,2635,2635,0
20230809,113500,22875850,2635,2635,2635,2635,0
20230809,113400,22875850,2635,2635,2635,2635,0
20230809,113300,22875850,2635,2635,2635,2635,0
20230809,113200,22875850,2635,2635,2635,2635,0
20230809,113100,22875850,2635,2635,2635,2635,0
20230809,113000,22875850,2635,2635,2635,2635,0
20230809,112900,22875850,2635,2635,2635,2635,100
20230809,112800,22612350,2630,2630,2630,2630,0
20230809,112700,22612350,2630,2630,2630,2630,1215
20230809,112600,19416900,2630,2630,2630,2630,200
20230809,112500,18890900,2620,2620,2620,2620,0
20230809,112400,18890900,2620,2620,2620,2620,157
20230809,112300,18479560,2620,2620,2620,2620,139
20230809,112200,18115380,2620,2620,2620,2620,0
20230809,112100,18115380,2620,2620,2620,2620,0
20230809,112000,18115380,2620,2620,2620,2620,5
20230809,111900,18102280,2615,2615,2615,2615,14
20230809,111800,18065670,2630,2630,2630,2630,50
20230809,111700,17934170,2630,2630,2630,2630,0
20230809,111600,17934170,2630,2625,2630,2625,33
20230809,111500,17847540,2620,2620,2620,2620,0
20230809,111400,17847540,2620,2620,2620,2620,0
20230809,111300,17847540,2620,2620,2620,2620,0
20230809,111200,17847540,2620,2620,2620,2620,0
20230809,111100,17847540,2620,2620,2620,2620,4
20230809,111000,17837060,2625,2625,2625,2625,68
20230809,110900,17658560,2625,2625,2625,2625,0
20230809,110800,17658560,2625,2625,2625,2625,0
20230809,110700,17658560,2625,2625,2625,2625,0
20230809,110600,17658560,2625,2625,2625,2625,0
20230809,110500,17658560,2625,2625,2625,2625,64
20230809,110400,17490560,2630,2630,2630,2630,93
20230809,110300,17245970,2630,2630,2630,2630,68
20230809,110200,17067130,2625,2625,2625,2625,0
20230809,110100,17067130,2625,2625,2625,2625,0
20230809,110000,17067130,2625,2625,2625,2625,5
20230809,105900,17054005,2630,2630,2630,2630,0
20230809,105800,17054005,2630,2630,2630,2630,11
20230809,105700,17025075,2630,2630,2630,2630,0
20230809,105600,17025075,2630,2625,2630,2625,52
20230809,105500,16888525,2625,2630,2630,2625,15
20230809,105400,16849125,2630,2630,2630,2630,6
20230809,105300,16833345,2640,2640,2640,2640,0
20230809,105200,16833345,2640,2640,2640,2640,0
20230809,105100,16833345,2640,2610,2640,2610,1246
20230809,105000,13567460,2605,2605,2605,2605,0
20230809,104900,13567460,2605,2605,2605,2605,0
20230809,104800,13567460,2605,2605,2605,2605,0
20230809,104700,13567460,2605,2605,2605,2605,0
20230809,104600,13567460,2605,2605,2605,2605,0
20230809,104500,13567460,2605,2605,2605,2605,0
20230809,104400,13567460,2605,2605,2605,2605,0
20230809,104300,13567460,2605,2605,2605,2605,0
20230809,104200,13567460,2605,2605,2605,2605,0
20230809,104100,13567460,2605,2605,2605,2605,100
20230809,104000,13306960,2605,2605,2605,2605,0
20230809,103900,13306960,2605,2605,2605,2605,0
20230809,103800,13306960,2605,2605,2605,2605,0
20230809,103700,13306960,2605,2605,2605,2605,0
20230809,103600,13306960,2605,2605,2605,2605,0
20230809,103500,13306960,2605,2605,2605,2605,0
20230809,103400,13306960,2605,2605,2605,2605,0
20230809,103300,13306960,2605,2605,2605,2605,100
20230809,103200,13046460,2605,2605,2605,2605,100
20230809,103100,12785960,2605,2605,2605,2605,0
20230809,103000,12785960,2605,2605,2605,2605,0
20230809,102900,12785960,2605,2605,2605,2605,213
20230809,102800,12231095,2600,2600,2600,2600,0
20230809,102700,12231095,2600,2600,2600,2600,0
20230809,102600,12231095,2600,2600,2600,2600,0
20230809,102500,12231095,2600,2600,2600,2600,0
20230809,102400,12231095,2600,2600,2600,2600,0
20230809,102300,12231095,2600,2600,2600,2600,0
20230809,102200,12231095,2600,2600,2600,2600,0
20230809,102100,12231095,2600,2600,2600,2600,0
20230809,102000,12231095,2600,2600,2600,2600,0
20230809,101900,12231095,2600,2600,2600,2600,0
20230809,101800,12231095,2600,2600,2600,2600,0
20230809,101700,12231095,2600,2600,2600,2600,0
20230809,101600,12231095,2600,2600,2600,2600,0
20230809,101500,12231095,2600,2600,2600,2600,0
20230809,101400,12231095,2600,2600,2600,2600,0
20230809,101300,12231095,2600,2600,2600,2600,0
20230809,101200,12231095,2600,2600,2600,2600,0
20230809,101100,12231095,2600,2600,2600,2600,0
20230809,101000,12231095,2600,2600,2600,2600,0
20230809,100900,12231095,2600,2600,2600,2600,563
20230809,100800,10767295,2600,2600,2600,2600,0
20230809,100700,10767295,2600,2600,2600,2600,0
20230809,100600,10767295,2600,2600,2600,2600,0
20230809,100500,10767295,2600,2600,2600,2600,30
20230809,100400,10689295,2595,2595,2595,2595,0
20230809,100300,10689295,2595,2595,2595,2595,0
20230809,100200,10689295,2595,2595,2595,2595,0
20230809,100100,10689295,2595,2595,2595,2595,0
20230809,100000,10689295,2595,2595,2595,2595,0
20230809,095900,10689295,2595,2595,2595,2595,0
20230809,095800,10689295,2595,2595,2595,2595,0
20230809,095700,10689295,2595,2595,2595,2595,173
20230809,095600,10240360,2595,2595,2595,2595,0
20230809,095500,10240360,2595,2595,2595,2595,0
20230809,095400,10240360,2595,2595,2595,2595,0
20230809,095300,10240360,2595,2595,2595,2595,0
20230809,095200,10240360,2595,2595,2595,2595,1
20230809,095100,10237765,2595,2595,2595,2595,20
20230809,095000,10185865,2600,2600,2600,2600,0
20230809,094900,10185865,2600,2600,2600,2600,0
20230809,094800,10185865,2600,2600,2600,2600,0
20230809,094700,10185865,2600,2600,2600,2600,0
20230809,094600,10185865,2600,2600,2600,2600,0
20230809,094500,10185865,2600,2600,2600,2600,0
20230809,094400,10185865,2600,2600,2600,2600,0
20230809,094300,10185865,2600,2600,2600,2600,0
20230809,094200,10185865,2600,2600,2600,2600,0
20230809,094100,10185865,2600,2600,2600,2600,0
20230809,094000,10185865,2600,2600,2600,2600,0
20230809,093900,10185865,2600,2600,2600,2600,0
20230809,093800,10185865,2600,2600,2600,2600,0
20230809,093700,10185865,2600,2600,2600,2600,10
20230809,093600,10159865,2600,2600,2600,2600,0
20230809,093500,10159865,2600,2600,2600,2600,0
20230809,093400,10159865,2600,2600,2600,2600,1
20230809,093300,10157265,2600,2600,2600,2600,0
20230809,093200,10157265,2600,2600,2600,2600,0
20230809,093100,10157265,2600,2600,2600,2600,0
20230809,093000,10157265,2600,2600,2600,2600,4
20230809,092900,10146865,2600,2600,2600,2600,0
20230809,092800,10146865,2600,2600,2600,2590,142
20230809,092700,9779065,2595,2595,2595,2595,0
20230809,092600,9779065,2595,2595,2595,2595,56
20230809,092500,9633745,2595,2595,2595,2595,0
20230809,092400,9633745,2595,2595,2595,2595,0
20230809,092300,9633745,2595,2595,2595,2595,50
20230809,092200,9503995,2600,2600,2600,2600,0
20230809,092100,9503995,2600,2600,2600,2600,0
20230809,092000,9503995,2600,2610,2610,2600,171
20230809,091900,9058760,2595,2595,2595,2595,0
20230809,091800,9058760,2595,2605,2610,2595,538
20230809,091700,7662095,2625,2605,2630,2605,526
20230809,091600,6281965,2630,2630,2630,2630,0
20230809,091500,6281965,2630,2630,2630,2630,0
20230809,091400,6281965,2630,2595,2630,2595,266
20230809,091300,5590765,2590,2590,2590,2590,0
20230809,091200,5590765,2590,2595,2595,2590,108
20230809,091100,5311035,2590,2590,2590,2590,0
20230809,091000,5311035,2590,2590,2590,2590,227
20230809,090900,4723105,2590,2590,2590,2590,0
20230809,090800,4723105,2590,2575,2590,2575,215
20230809,090700,4169325,2575,2575,2575,2575,443
20230809,090600,3028600,2550,2540,2550,2540,219
20230809,090500,2471765,2540,2540,2540,2540,23
20230809,090400,2413345,2540,2540,2540,2540,638
20230809,090300,792825,2540,2540,2540,2540,0
20230809,090200,792825,2540,2540,2540,2540,0
20230809,090100,792825,2540,2540,2540,2540,24
20230809,090000,731865,2515,2515,2515,2515,291