KissMeData/331920/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,204200,66931635,4700,4700,4700,4700,107
20230811,204100,66931635,4700,4700,4700,4700,0
20230811,204000,66931635,4700,4700,4700,4700,0
20230811,203900,66931635,4700,4700,4700,4700,0
20230811,203800,66931635,4700,4700,4700,4700,0
20230811,203700,66931635,4700,4700,4700,4700,0
20230811,203600,66931635,4700,4700,4700,4700,0
20230811,203500,66931635,4700,4700,4700,4700,0
20230811,203400,66931635,4700,4700,4700,4700,0
20230811,203300,66931635,4700,4700,4700,4700,0
20230811,203200,66931635,4700,4700,4700,4700,0
20230811,203100,66931635,4700,4700,4700,4700,0
20230811,203000,66931635,4700,4700,4700,4700,0
20230811,202900,66931635,4700,4700,4700,4700,0
20230811,202800,66931635,4700,4700,4700,4700,0
20230811,202700,66931635,4700,4700,4700,4700,0
20230811,202600,66931635,4700,4700,4700,4700,0
20230811,202500,66931635,4700,4700,4700,4700,0
20230811,202400,66931635,4700,4700,4700,4700,0
20230811,202300,66931635,4700,4700,4700,4700,0
20230811,202200,66931635,4700,4700,4700,4700,0
20230811,202100,66931635,4700,4700,4700,4700,0
20230811,202000,66931635,4700,4700,4700,4700,0
20230811,201900,66931635,4700,4700,4700,4700,0
20230811,201800,66931635,4700,4700,4700,4700,0
20230811,201700,66931635,4700,4700,4700,4700,0
20230811,201600,66931635,4700,4700,4700,4700,0
20230811,201500,66931635,4700,4700,4700,4700,0
20230811,201400,66931635,4700,4700,4700,4700,0
20230811,201300,66931635,4700,4700,4700,4700,0
20230811,201200,66931635,4700,4700,4700,4700,107
20230811,201100,66931635,4700,4700,4700,4700,0
20230811,201000,66931635,4700,4700,4700,4700,0
20230811,200900,66931635,4700,4700,4700,4700,0
20230811,200800,66931635,4700,4700,4700,4700,0
20230811,200700,66931635,4700,4700,4700,4700,0
20230811,200600,66931635,4700,4700,4700,4700,0
20230811,200500,66931635,4700,4700,4700,4700,0
20230811,200400,66931635,4700,4700,4700,4700,0
20230811,200300,66931635,4700,4700,4700,4700,0
20230811,200200,66931635,4700,4700,4700,4700,0
20230811,200100,66931635,4700,4700,4700,4700,0
20230811,200000,66931635,4700,4700,4700,4700,0
20230811,195900,66931635,4700,4700,4700,4700,0
20230811,195800,66931635,4700,4700,4700,4700,0
20230811,195700,66931635,4700,4700,4700,4700,0
20230811,195600,66931635,4700,4700,4700,4700,0
20230811,195500,66931635,4700,4700,4700,4700,0
20230811,195400,66931635,4700,4700,4700,4700,0
20230811,195300,66931635,4700,4700,4700,4700,0
20230811,195200,66931635,4700,4700,4700,4700,0
20230811,195100,66931635,4700,4700,4700,4700,0
20230811,195000,66931635,4700,4700,4700,4700,0
20230811,194900,66931635,4700,4700,4700,4700,0
20230811,194800,66931635,4700,4700,4700,4700,0
20230811,194700,66931635,4700,4700,4700,4700,0
20230811,194600,66931635,4700,4700,4700,4700,0
20230811,194500,66931635,4700,4700,4700,4700,0
20230811,194400,66931635,4700,4700,4700,4700,0
20230811,194300,66931635,4700,4700,4700,4700,0
20230811,194200,66931635,4700,4700,4700,4700,107
20230811,194100,66931635,4700,4700,4700,4700,0
20230811,194000,66931635,4700,4700,4700,4700,0
20230811,193900,66931635,4700,4700,4700,4700,0
20230811,193800,66931635,4700,4700,4700,4700,0
20230811,193700,66931635,4700,4700,4700,4700,0
20230811,193600,66931635,4700,4700,4700,4700,0
20230811,193500,66931635,4700,4700,4700,4700,0
20230811,193400,66931635,4700,4700,4700,4700,0
20230811,193300,66931635,4700,4700,4700,4700,0
20230811,193200,66931635,4700,4700,4700,4700,0
20230811,193100,66931635,4700,4700,4700,4700,0
20230811,193000,66931635,4700,4700,4700,4700,0
20230811,192900,66931635,4700,4700,4700,4700,0
20230811,192800,66931635,4700,4700,4700,4700,0
20230811,192700,66931635,4700,4700,4700,4700,0
20230811,192600,66931635,4700,4700,4700,4700,0
20230811,192500,66931635,4700,4700,4700,4700,0
20230811,192400,66931635,4700,4700,4700,4700,0
20230811,192300,66931635,4700,4700,4700,4700,0
20230811,192200,66931635,4700,4700,4700,4700,0
20230811,192100,66931635,4700,4700,4700,4700,0
20230811,192000,66931635,4700,4700,4700,4700,0
20230811,191900,66931635,4700,4700,4700,4700,0
20230811,191800,66931635,4700,4700,4700,4700,0
20230811,191700,66931635,4700,4700,4700,4700,0
20230811,191600,66931635,4700,4700,4700,4700,0
20230811,191500,66931635,4700,4700,4700,4700,0
20230811,191400,66931635,4700,4700,4700,4700,0
20230811,191300,66931635,4700,4700,4700,4700,0
20230811,191200,66931635,4700,4700,4700,4700,107
20230811,191100,66931635,4700,4700,4700,4700,0
20230811,191000,66931635,4700,4700,4700,4700,0
20230811,190900,66931635,4700,4700,4700,4700,0
20230811,190800,66931635,4700,4700,4700,4700,0
20230811,190700,66931635,4700,4700,4700,4700,0
20230811,190600,66931635,4700,4700,4700,4700,0
20230811,190500,66931635,4700,4700,4700,4700,0
20230811,190400,66931635,4700,4700,4700,4700,0
20230811,190300,66931635,4700,4700,4700,4700,0
20230811,190200,66931635,4700,4700,4700,4700,0
20230811,190100,66931635,4700,4700,4700,4700,0
20230811,190000,66931635,4700,4700,4700,4700,0
20230811,185900,66931635,4700,4700,4700,4700,0
20230811,185800,66931635,4700,4700,4700,4700,0
20230811,185700,66931635,4700,4700,4700,4700,0
20230811,185600,66931635,4700,4700,4700,4700,0
20230811,185500,66931635,4700,4700,4700,4700,0
20230811,185400,66931635,4700,4700,4700,4700,0
20230811,185300,66931635,4700,4700,4700,4700,0
20230811,185200,66931635,4700,4700,4700,4700,0
20230811,185100,66931635,4700,4700,4700,4700,0
20230811,185000,66931635,4700,4700,4700,4700,0
20230811,184900,66931635,4700,4700,4700,4700,0
20230811,184800,66931635,4700,4700,4700,4700,0
20230811,184700,66931635,4700,4700,4700,4700,0
20230811,184600,66931635,4700,4700,4700,4700,0
20230811,184500,66931635,4700,4700,4700,4700,0
20230811,184400,66931635,4700,4700,4700,4700,0
20230811,184300,66931635,4700,4700,4700,4700,0
20230811,184200,66931635,4700,4700,4700,4700,107
20230811,184100,66931635,4700,4700,4700,4700,0
20230811,184000,66931635,4700,4700,4700,4700,0
20230811,183900,66931635,4700,4700,4700,4700,0
20230811,183800,66931635,4700,4700,4700,4700,0
20230811,183700,66931635,4700,4700,4700,4700,0
20230811,183600,66931635,4700,4700,4700,4700,0
20230811,183500,66931635,4700,4700,4700,4700,0
20230811,183400,66931635,4700,4700,4700,4700,0
20230811,183300,66931635,4700,4700,4700,4700,0
20230811,183200,66931635,4700,4700,4700,4700,0
20230811,183100,66931635,4700,4700,4700,4700,0
20230811,183000,66931635,4700,4700,4700,4700,0
20230811,182900,66931635,4700,4700,4700,4700,0
20230811,182800,66931635,4700,4700,4700,4700,0
20230811,182700,66931635,4700,4700,4700,4700,0
20230811,182600,66931635,4700,4700,4700,4700,0
20230811,182500,66931635,4700,4700,4700,4700,0
20230811,182400,66931635,4700,4700,4700,4700,0
20230811,182300,66931635,4700,4700,4700,4700,0
20230811,182200,66931635,4700,4700,4700,4700,0
20230811,182100,66931635,4700,4700,4700,4700,0
20230811,182000,66931635,4700,4700,4700,4700,0
20230811,181900,66931635,4700,4700,4700,4700,0
20230811,181800,66931635,4700,4700,4700,4700,0
20230811,181700,66931635,4700,4700,4700,4700,0
20230811,181600,66931635,4700,4700,4700,4700,0
20230811,181500,66931635,4700,4700,4700,4700,0
20230811,181400,66931635,4700,4700,4700,4700,0
20230811,181300,66931635,4700,4700,4700,4700,0
20230811,181200,66931635,4700,4700,4700,4700,107
20230811,181100,66931635,4700,4700,4700,4700,0
20230811,181000,66931635,4700,4700,4700,4700,0
20230811,180900,66931635,4700,4700,4700,4700,0
20230811,180800,66931635,4700,4700,4700,4700,0
20230811,180700,66931635,4700,4700,4700,4700,0
20230811,180600,66931635,4700,4700,4700,4700,0
20230811,180500,66931635,4700,4700,4700,4700,0
20230811,180400,66931635,4700,4700,4700,4700,0
20230811,180300,66931635,4700,4700,4700,4700,0
20230811,180200,66931635,4700,4700,4700,4700,0
20230811,180100,66931635,4700,4700,4700,4700,0
20230811,180000,66931635,4700,4700,4700,4700,0
20230811,175900,66931635,4700,4700,4700,4700,0
20230811,175800,66931635,4700,4700,4700,4700,0
20230811,175700,66931635,4700,4700,4700,4700,0
20230811,175600,66931635,4700,4700,4700,4700,0
20230811,175500,66931635,4700,4700,4700,4700,0
20230811,175400,66931635,4700,4700,4700,4700,0
20230811,175300,66931635,4700,4700,4700,4700,0
20230811,175200,66931635,4700,4700,4700,4700,0
20230811,175100,66931635,4700,4700,4700,4700,0
20230811,175000,66931635,4700,4700,4700,4700,0
20230811,174900,66931635,4700,4700,4700,4700,0
20230811,174800,66931635,4700,4700,4700,4700,0
20230811,174700,66931635,4700,4700,4700,4700,0
20230811,174600,66931635,4700,4700,4700,4700,0
20230811,174500,66931635,4700,4700,4700,4700,0
20230811,174400,66931635,4700,4700,4700,4700,0
20230811,174300,66931635,4700,4700,4700,4700,0
20230811,174200,66931635,4700,4700,4700,4700,107
20230811,174100,66931635,4700,4700,4700,4700,0
20230811,174000,66931635,4700,4700,4700,4700,0
20230811,173900,66931635,4700,4700,4700,4700,0
20230811,173800,66931635,4700,4700,4700,4700,0
20230811,173700,66931635,4700,4700,4700,4700,0
20230811,173600,66931635,4700,4700,4700,4700,0
20230811,173500,66931635,4700,4700,4700,4700,0
20230811,173400,66931635,4700,4700,4700,4700,0
20230811,173300,66931635,4700,4700,4700,4700,0
20230811,173200,66931635,4700,4700,4700,4700,0
20230811,173100,66931635,4700,4700,4700,4700,0
20230811,173000,66931635,4700,4700,4700,4700,0
20230811,172900,66931635,4700,4700,4700,4700,0
20230811,172800,66931635,4700,4700,4700,4700,0
20230811,172700,66931635,4700,4700,4700,4700,0
20230811,172600,66931635,4700,4700,4700,4700,0
20230811,172500,66931635,4700,4700,4700,4700,0
20230811,172400,66931635,4700,4700,4700,4700,0
20230811,172300,66931635,4700,4700,4700,4700,0
20230811,172200,66931635,4700,4700,4700,4700,0
20230811,172100,66931635,4700,4700,4700,4700,0
20230811,172000,66931635,4700,4700,4700,4700,0
20230811,171900,66931635,4700,4700,4700,4700,0
20230811,171800,66931635,4700,4700,4700,4700,0
20230811,171700,66931635,4700,4700,4700,4700,0
20230811,171600,66931635,4700,4700,4700,4700,0
20230811,171500,66931635,4700,4700,4700,4700,0
20230811,171400,66931635,4700,4700,4700,4700,0
20230811,171300,66931635,4700,4700,4700,4700,0
20230811,171200,66931635,4700,4700,4700,4700,107
20230811,171100,66931635,4700,4700,4700,4700,0
20230811,171000,66931635,4700,4700,4700,4700,0
20230811,170900,66931635,4700,4700,4700,4700,0
20230811,170800,66931635,4700,4700,4700,4700,0
20230811,170700,66931635,4700,4700,4700,4700,0
20230811,170600,66931635,4700,4700,4700,4700,0
20230811,170500,66931635,4700,4700,4700,4700,0
20230811,170400,66931635,4700,4700,4700,4700,0
20230811,170300,66931635,4700,4700,4700,4700,0
20230811,170200,66931635,4700,4700,4700,4700,0
20230811,170100,66931635,4700,4700,4700,4700,0
20230811,170000,66931635,4700,4700,4700,4700,0
20230811,165900,66931635,4700,4700,4700,4700,0
20230811,165800,66931635,4700,4700,4700,4700,0
20230811,165700,66931635,4700,4700,4700,4700,0
20230811,165600,66931635,4700,4700,4700,4700,0
20230811,165500,66931635,4700,4700,4700,4700,0
20230811,165400,66931635,4700,4700,4700,4700,0
20230811,165300,66931635,4700,4700,4700,4700,0
20230811,165200,66931635,4700,4700,4700,4700,0
20230811,165100,66931635,4700,4700,4700,4700,0
20230811,165000,66931635,4700,4700,4700,4700,0
20230811,164900,66931635,4700,4700,4700,4700,0
20230811,164800,66931635,4700,4700,4700,4700,0
20230811,164700,66931635,4700,4700,4700,4700,0
20230811,164600,66931635,4700,4700,4700,4700,0
20230811,164500,66931635,4700,4700,4700,4700,0
20230811,164400,66931635,4700,4700,4700,4700,0
20230811,164300,66931635,4700,4700,4700,4700,0
20230811,164200,66931635,4700,4700,4700,4700,107
20230811,164100,66931635,4700,4700,4700,4700,0
20230811,164000,66931635,4700,4700,4700,4700,0
20230811,163900,66931635,4700,4700,4700,4700,0
20230811,163800,66931635,4700,4700,4700,4700,0
20230811,163700,66931635,4700,4700,4700,4700,0
20230811,163600,66931635,4700,4700,4700,4700,0
20230811,163500,66931635,4700,4700,4700,4700,0
20230811,163400,66931635,4700,4700,4700,4700,0
20230811,163300,66931635,4700,4700,4700,4700,0
20230811,163200,66931635,4700,4700,4700,4700,0
20230811,163100,66931635,4700,4700,4700,4700,0
20230811,163000,66931635,4700,4700,4700,4700,0
20230811,162900,66931635,4700,4700,4700,4700,0
20230811,162800,66931635,4700,4700,4700,4700,0
20230811,162700,66931635,4700,4700,4700,4700,0
20230811,162600,66931635,4700,4700,4700,4700,0
20230811,162500,66931635,4700,4700,4700,4700,0
20230811,162400,66931635,4700,4700,4700,4700,0
20230811,162300,66931635,4700,4700,4700,4700,0
20230811,162200,66931635,4700,4700,4700,4700,0
20230811,162100,66931635,4700,4700,4700,4700,0
20230811,162000,66931635,4700,4700,4700,4700,0
20230811,161900,66931635,4700,4700,4700,4700,0
20230811,161800,66931635,4700,4700,4700,4700,0
20230811,161700,66931635,4700,4700,4700,4700,0
20230811,161600,66931635,4700,4700,4700,4700,0
20230811,161500,66931635,4700,4700,4700,4700,0
20230811,161400,66931635,4700,4700,4700,4700,0
20230811,161300,66931635,4700,4700,4700,4700,0
20230811,161200,66931635,4700,4700,4700,4700,107
20230811,161100,66931635,4700,4700,4700,4700,0
20230811,161000,66931635,4700,4700,4700,4700,0
20230811,160900,66931635,4700,4700,4700,4700,0
20230811,160800,66931635,4700,4700,4700,4700,0
20230811,160700,66931635,4700,4700,4700,4700,0
20230811,160600,66931635,4700,4700,4700,4700,0
20230811,160500,66931635,4700,4700,4700,4700,0
20230811,160400,66931635,4700,4700,4700,4700,0
20230811,160300,66931635,4700,4700,4700,4700,0
20230811,160200,66931635,4700,4700,4700,4700,0
20230811,160100,66931635,4700,4700,4700,4700,0
20230811,160000,66931635,4700,4700,4700,4700,0
20230811,155900,66931635,4700,4700,4700,4700,0
20230811,155800,66931635,4700,4700,4700,4700,0
20230811,155700,66931635,4700,4700,4700,4700,0
20230811,155600,66931635,4700,4700,4700,4700,0
20230811,155500,66931635,4700,4700,4700,4700,0
20230811,155400,66931635,4700,4700,4700,4700,0
20230811,155300,66931635,4700,4700,4700,4700,0
20230811,155200,66931635,4700,4700,4700,4700,0
20230811,155100,66931635,4700,4700,4700,4700,0
20230811,155000,66931635,4700,4700,4700,4700,0
20230811,154900,66931635,4700,4700,4700,4700,0
20230811,154800,66931635,4700,4700,4700,4700,0
20230811,154700,66931635,4700,4700,4700,4700,0
20230811,154600,66931635,4700,4700,4700,4700,0
20230811,154500,66931635,4700,4700,4700,4700,0
20230811,154400,66931635,4700,4700,4700,4700,0
20230811,154300,66931635,4700,4700,4700,4700,0
20230811,154200,66931635,4700,4700,4700,4700,107
20230811,154100,66931635,4700,4700,4700,4700,0
20230811,154000,66931635,4700,4700,4700,4700,0
20230811,153900,66931635,4700,4700,4700,4700,0
20230811,153800,66931635,4700,4700,4700,4700,0
20230811,153700,66931635,4700,4700,4700,4700,0
20230811,153600,66931635,4700,4700,4700,4700,0
20230811,153500,66931635,4700,4700,4700,4700,0
20230811,153400,66931635,4700,4700,4700,4700,0
20230811,153300,66931635,4700,4700,4700,4700,0
20230811,153200,66931635,4700,4700,4700,4700,0
20230811,153100,66931635,4700,4700,4700,4700,0
20230811,153000,66931635,4700,4700,4700,4700,107
20230811,152900,66428735,4680,4680,4680,4680,0
20230811,152800,66428735,4680,4680,4680,4680,0
20230811,152700,66428735,4680,4680,4680,4680,0
20230811,152600,66428735,4680,4680,4680,4680,0
20230811,152500,66428735,4680,4680,4680,4680,0
20230811,152400,66428735,4680,4680,4680,4680,0
20230811,152300,66428735,4680,4680,4680,4680,0
20230811,152200,66428735,4680,4680,4680,4680,0
20230811,152100,66428735,4680,4680,4680,4680,0
20230811,152000,66428735,4680,4680,4680,4680,0
20230811,151900,66428735,4680,4680,4680,4680,0
20230811,151800,66428735,4680,4680,4680,4680,70
20230811,151700,66101135,4680,4680,4680,4680,0
20230811,151600,66101135,4680,4680,4680,4680,0
20230811,151500,66101135,4680,4680,4680,4680,0
20230811,151400,66101135,4680,4680,4680,4680,81
20230811,151300,65722055,4680,4680,4680,4680,1
20230811,151200,65717375,4685,4685,4685,4685,0
20230811,151100,65717375,4685,4685,4685,4685,0
20230811,151000,65717375,4685,4685,4685,4685,0
20230811,150900,65717375,4685,4685,4685,4685,0
20230811,150800,65717375,4685,4685,4685,4685,142
20230811,150700,65052105,4685,4685,4685,4685,2
20230811,150600,65042735,4700,4700,4700,4700,0
20230811,150500,65042735,4700,4700,4700,4700,2
20230811,150400,65033335,4680,4680,4680,4680,0
20230811,150300,65033335,4680,4680,4680,4680,1
20230811,150200,65028655,4680,4680,4680,4680,0
20230811,150100,65028655,4680,4680,4680,4680,29
20230811,150000,64892935,4695,4695,4695,4695,0
20230811,145900,64892935,4695,4695,4695,4695,0
20230811,145800,64892935,4695,4695,4695,4695,0
20230811,145700,64892935,4695,4695,4695,4695,0
20230811,145600,64892935,4695,4695,4695,4695,2
20230811,145500,64883545,4685,4685,4685,4685,45
20230811,145400,64672720,4700,4700,4700,4700,0
20230811,145300,64672720,4700,4700,4700,4700,0
20230811,145200,64672720,4700,4700,4700,4700,5
20230811,145100,64649220,4695,4695,4695,4695,0
20230811,145000,64649220,4695,4695,4695,4695,0
20230811,144900,64649220,4695,4695,4695,4695,0
20230811,144800,64649220,4695,4695,4695,4695,0
20230811,144700,64649220,4695,4695,4695,4695,0
20230811,144600,64649220,4695,4695,4695,4695,0
20230811,144500,64649220,4695,4695,4695,4695,254
20230811,144400,63456690,4695,4695,4695,4695,0
20230811,144300,63456690,4695,4695,4695,4695,0
20230811,144200,63456690,4695,4695,4695,4695,0
20230811,144100,63456690,4695,4695,4695,4695,0
20230811,144000,63456690,4695,4695,4695,4695,0
20230811,143900,63456690,4695,4685,4695,4685,2
20230811,143800,63447310,4695,4695,4695,4695,0
20230811,143700,63447310,4695,4695,4695,4695,0
20230811,143600,63447310,4695,4695,4695,4695,0
20230811,143500,63447310,4695,4695,4695,4695,0
20230811,143400,63447310,4695,4695,4695,4695,0
20230811,143300,63447310,4695,4695,4695,4695,1
20230811,143200,63442615,4685,4685,4685,4685,200
20230811,143100,62505615,4685,4685,4685,4685,3
20230811,143000,62491560,4685,4685,4685,4685,0
20230811,142900,62491560,4685,4685,4685,4685,0
20230811,142800,62491560,4685,4685,4685,4685,0
20230811,142700,62491560,4685,4685,4685,4685,0
20230811,142600,62491560,4685,4685,4685,4685,0
20230811,142500,62491560,4685,4685,4685,4685,0
20230811,142400,62491560,4685,4685,4685,4685,31
20230811,142300,62346325,4700,4700,4700,4685,136
20230811,142200,61708655,4695,4695,4695,4695,0
20230811,142100,61708655,4695,4695,4695,4695,0
20230811,142000,61708655,4695,4695,4695,4695,0
20230811,141900,61708655,4695,4695,4695,4695,0
20230811,141800,61708655,4695,4695,4695,4695,0
20230811,141700,61708655,4695,4695,4695,4695,0
20230811,141600,61708655,4695,4695,4695,4695,1
20230811,141500,61703960,4690,4690,4690,4690,180
20230811,141400,60859760,4690,4690,4690,4690,14
20230811,141300,60794100,4685,4685,4685,4685,0
20230811,141200,60794100,4685,4685,4685,4685,3
20230811,141100,60780045,4685,4685,4685,4685,0
20230811,141000,60780045,4685,4685,4685,4685,0
20230811,140900,60780045,4685,4685,4685,4685,0
20230811,140800,60780045,4685,4685,4685,4685,1
20230811,140700,60775360,4680,4680,4680,4680,1
20230811,140600,60770680,4680,4690,4690,4680,51
20230811,140500,60531500,4690,4690,4690,4690,0
20230811,140400,60531500,4690,4690,4690,4690,0
20230811,140300,60531500,4690,4690,4690,4690,0
20230811,140200,60531500,4690,4690,4690,4690,0
20230811,140100,60531500,4690,4690,4690,4690,0
20230811,140000,60531500,4690,4690,4690,4690,97
20230811,135900,60076570,4690,4690,4690,4690,0
20230811,135800,60076570,4690,4690,4690,4690,0
20230811,135700,60076570,4690,4690,4690,4690,0
20230811,135600,60076570,4690,4690,4690,4690,0
20230811,135500,60076570,4690,4690,4690,4690,0
20230811,135400,60076570,4690,4690,4690,4690,0
20230811,135300,60076570,4690,4690,4690,4690,0
20230811,135200,60076570,4690,4690,4690,4690,0
20230811,135100,60076570,4690,4690,4690,4690,0
20230811,135000,60076570,4690,4690,4690,4690,0
20230811,134900,60076570,4690,4690,4690,4690,0
20230811,134800,60076570,4690,4690,4690,4690,2
20230811,134700,60067190,4700,4700,4700,4700,0
20230811,134600,60067190,4700,4700,4700,4700,0
20230811,134500,60067190,4700,4700,4700,4700,0
20230811,134400,60067190,4700,4700,4700,4700,0
20230811,134300,60067190,4700,4695,4700,4695,131
20230811,134200,59451695,4685,4685,4685,4685,0
20230811,134100,59451695,4685,4685,4685,4685,0
20230811,134000,59451695,4685,4685,4685,4685,0
20230811,133900,59451695,4685,4685,4685,4685,0
20230811,133800,59451695,4685,4685,4685,4685,0
20230811,133700,59451695,4685,4680,4685,4680,5
20230811,133600,59428280,4680,4680,4680,4680,0
20230811,133500,59428280,4680,4680,4680,4680,0
20230811,133400,59428280,4680,4680,4680,4680,0
20230811,133300,59428280,4680,4680,4680,4680,0
20230811,133200,59428280,4680,4680,4680,4680,1
20230811,133100,59423600,4680,4680,4680,4680,0
20230811,133000,59423600,4680,4680,4680,4680,0
20230811,132900,59423600,4680,4680,4680,4680,0
20230811,132800,59423600,4680,4680,4680,4680,9
20230811,132700,59381480,4680,4680,4680,4680,1
20230811,132600,59376800,4680,4680,4680,4680,0
20230811,132500,59376800,4680,4680,4680,4680,0
20230811,132400,59376800,4680,4680,4680,4680,0
20230811,132300,59376800,4680,4680,4680,4680,0
20230811,132200,59376800,4680,4680,4680,4680,0
20230811,132100,59376800,4680,4680,4680,4680,0
20230811,132000,59376800,4680,4680,4680,4680,0
20230811,131900,59376800,4680,4680,4680,4680,1
20230811,131800,59372120,4665,4665,4665,4665,0
20230811,131700,59372120,4665,4665,4665,4665,0
20230811,131600,59372120,4665,4665,4665,4665,0
20230811,131500,59372120,4665,4665,4665,4665,0
20230811,131400,59372120,4665,4665,4665,4665,0
20230811,131300,59372120,4665,4665,4665,4665,0
20230811,131200,59372120,4665,4665,4665,4665,0
20230811,131100,59372120,4665,4665,4665,4665,0
20230811,131000,59372120,4665,4665,4665,4665,0
20230811,130900,59372120,4665,4665,4665,4665,0
20230811,130800,59372120,4665,4665,4665,4665,0
20230811,130700,59372120,4665,4665,4665,4665,0
20230811,130600,59372120,4665,4665,4665,4665,77
20230811,130500,59012915,4680,4680,4680,4680,143
20230811,130400,58343675,4685,4685,4685,4685,0
20230811,130300,58343675,4685,4685,4685,4685,0
20230811,130200,58343675,4685,4685,4685,4685,129
20230811,130100,57739310,4690,4690,4690,4690,0
20230811,130000,57739310,4690,4690,4690,4690,0
20230811,125900,57739310,4690,4690,4690,4690,0
20230811,125800,57739310,4690,4690,4690,4690,0
20230811,125700,57739310,4690,4690,4690,4690,0
20230811,125600,57739310,4690,4680,4690,4680,522
20230811,125500,55291350,4680,4685,4685,4680,500
20230811,125400,52950260,4690,4690,4690,4690,0
20230811,125300,52950260,4690,4690,4690,4690,41
20230811,125200,52757970,4685,4685,4685,4685,0
20230811,125100,52757970,4685,4685,4685,4685,0
20230811,125000,52757970,4685,4685,4685,4685,0
20230811,124900,52757970,4685,4685,4685,4685,0
20230811,124800,52757970,4685,4685,4685,4685,0
20230811,124700,52757970,4685,4700,4700,4685,1088
20230811,124600,47654350,4700,4700,4700,4700,0
20230811,124500,47654350,4700,4700,4700,4700,0
20230811,124400,47654350,4700,4715,4715,4700,1360
20230811,124300,41254780,4735,4735,4735,4735,0
20230811,124200,41254780,4735,4735,4735,4735,0
20230811,124100,41254780,4735,4735,4735,4735,0
20230811,124000,41254780,4735,4735,4735,4735,2
20230811,123900,41245310,4735,4735,4735,4735,0
20230811,123800,41245310,4735,4735,4735,4735,0
20230811,123700,41245310,4735,4735,4735,4735,2
20230811,123600,41235840,4705,4705,4705,4705,0
20230811,123500,41235840,4705,4705,4705,4705,0
20230811,123400,41235840,4705,4705,4705,4705,0
20230811,123300,41235840,4705,4705,4705,4705,0
20230811,123200,41235840,4705,4705,4705,4705,0
20230811,123100,41235840,4705,4710,4710,4705,150
20230811,123000,40529350,4710,4710,4710,4710,0
20230811,122900,40529350,4710,4735,4735,4710,20
20230811,122800,40435125,4735,4735,4735,4735,0
20230811,122700,40435125,4735,4735,4735,4735,1
20230811,122600,40430390,4710,4710,4710,4710,0
20230811,122500,40430390,4710,4710,4710,4710,0
20230811,122400,40430390,4710,4710,4710,4710,0
20230811,122300,40430390,4710,4710,4710,4710,0
20230811,122200,40430390,4710,4710,4710,4710,0
20230811,122100,40430390,4710,4710,4710,4710,0
20230811,122000,40430390,4710,4710,4710,4710,0
20230811,121900,40430390,4710,4710,4710,4710,0
20230811,121800,40430390,4710,4710,4710,4710,0
20230811,121700,40430390,4710,4710,4710,4710,0
20230811,121600,40430390,4710,4710,4710,4710,98
20230811,121500,39968810,4705,4705,4705,4705,0
20230811,121400,39968810,4705,4705,4705,4705,0
20230811,121300,39968810,4705,4705,4705,4705,0
20230811,121200,39968810,4705,4705,4705,4705,0
20230811,121100,39968810,4705,4705,4705,4705,0
20230811,121000,39968810,4705,4705,4705,4705,0
20230811,120900,39968810,4705,4705,4705,4705,0
20230811,120800,39968810,4705,4705,4705,4705,0
20230811,120700,39968810,4705,4705,4705,4705,0
20230811,120600,39968810,4705,4705,4705,4705,0
20230811,120500,39968810,4705,4705,4705,4705,0
20230811,120400,39968810,4705,4705,4705,4705,0
20230811,120300,39968810,4705,4725,4725,4705,774
20230811,120200,36321410,4715,4715,4715,4715,0
20230811,120100,36321410,4715,4715,4715,4715,0
20230811,120000,36321410,4715,4715,4715,4715,0
20230811,115900,36321410,4715,4715,4715,4715,0
20230811,115800,36321410,4715,4715,4715,4715,0
20230811,115700,36321410,4715,4715,4715,4715,0
20230811,115600,36321410,4715,4715,4715,4715,0
20230811,115500,36321410,4715,4715,4715,4715,30
20230811,115400,36179960,4710,4710,4710,4710,0
20230811,115300,36179960,4710,4710,4710,4710,0
20230811,115200,36179960,4710,4710,4710,4710,0
20230811,115100,36179960,4710,4710,4710,4710,0
20230811,115000,36179960,4710,4710,4710,4710,0
20230811,114900,36179960,4710,4710,4710,4710,0
20230811,114800,36179960,4710,4725,4725,4710,300
20230811,114700,34764725,4730,4730,4730,4730,0
20230811,114600,34764725,4730,4730,4730,4730,0
20230811,114500,34764725,4730,4730,4730,4730,0
20230811,114400,34764725,4730,4730,4730,4730,0
20230811,114300,34764725,4730,4730,4730,4730,0
20230811,114200,34764725,4730,4730,4730,4730,0
20230811,114100,34764725,4730,4730,4730,4730,0
20230811,114000,34764725,4730,4730,4730,4730,0
20230811,113900,34764725,4730,4730,4730,4730,0
20230811,113800,34764725,4730,4730,4730,4730,0
20230811,113700,34764725,4730,4730,4730,4730,0
20230811,113600,34764725,4730,4730,4730,4730,0
20230811,113500,34764725,4730,4730,4730,4730,190
20230811,113400,33866025,4720,4720,4720,4720,0
20230811,113300,33866025,4720,4720,4720,4720,0
20230811,113200,33866025,4720,4730,4730,4720,115
20230811,113100,33323100,4720,4720,4720,4720,0
20230811,113000,33323100,4720,4720,4720,4720,0
20230811,112900,33323100,4720,4720,4720,4720,0
20230811,112800,33323100,4720,4720,4720,4720,0
20230811,112700,33323100,4720,4720,4720,4720,0
20230811,112600,33323100,4720,4720,4720,4720,0
20230811,112500,33323100,4720,4720,4720,4720,0
20230811,112400,33323100,4720,4720,4720,4720,0
20230811,112300,33323100,4720,4720,4720,4720,68
20230811,112200,33002140,4720,4720,4720,4720,0
20230811,112100,33002140,4720,4720,4720,4720,0
20230811,112000,33002140,4720,4720,4720,4720,144
20230811,111900,32322460,4715,4715,4715,4715,0
20230811,111800,32322460,4715,4715,4715,4715,0
20230811,111700,32322460,4715,4715,4715,4715,0
20230811,111600,32322460,4715,4725,4725,4715,109
20230811,111500,31807945,4720,4725,4725,4720,60
20230811,111400,31524610,4720,4720,4720,4720,0
20230811,111300,31524610,4720,4720,4720,4720,0
20230811,111200,31524610,4720,4720,4720,4720,0
20230811,111100,31524610,4720,4720,4720,4720,0
20230811,111000,31524610,4720,4720,4720,4720,0
20230811,110900,31524610,4720,4720,4720,4720,0
20230811,110800,31524610,4720,4725,4725,4720,277
20230811,110700,30217110,4720,4720,4720,4720,73
20230811,110600,29872550,4725,4725,4725,4725,0
20230811,110500,29872550,4725,4725,4725,4725,0
20230811,110400,29872550,4725,4725,4725,4725,0
20230811,110300,29872550,4725,4725,4725,4725,0
20230811,110200,29872550,4725,4725,4725,4725,0
20230811,110100,29872550,4725,4725,4725,4725,0
20230811,110000,29872550,4725,4725,4725,4725,1
20230811,105900,29867825,4720,4720,4720,4720,0
20230811,105800,29867825,4720,4720,4720,4720,0
20230811,105700,29867825,4720,4720,4720,4720,0
20230811,105600,29867825,4720,4720,4720,4720,0
20230811,105500,29867825,4720,4720,4720,4720,0
20230811,105400,29867825,4720,4720,4720,4720,0
20230811,105300,29867825,4720,4725,4725,4720,44
20230811,105200,29659930,4730,4730,4730,4730,0
20230811,105100,29659930,4730,4730,4730,4730,0
20230811,105000,29659930,4730,4725,4730,4725,48
20230811,104900,29433030,4720,4720,4720,4720,0
20230811,104800,29433030,4720,4720,4720,4720,0
20230811,104700,29433030,4720,4720,4720,4720,0
20230811,104600,29433030,4720,4720,4720,4720,0
20230811,104500,29433030,4720,4720,4720,4720,0
20230811,104400,29433030,4720,4720,4720,4720,0
20230811,104300,29433030,4720,4720,4720,4720,0
20230811,104200,29433030,4720,4720,4720,4720,10
20230811,104100,29385830,4715,4715,4720,4715,288
20230811,104000,28026525,4700,4700,4700,4700,0
20230811,103900,28026525,4700,4700,4700,4700,0
20230811,103800,28026525,4700,4700,4700,4700,0
20230811,103700,28026525,4700,4705,4705,4700,470
20230811,103600,25817330,4715,4715,4715,4715,0
20230811,103500,25817330,4715,4715,4715,4715,16
20230811,103400,25741890,4710,4710,4710,4710,0
20230811,103300,25741890,4710,4710,4710,4710,0
20230811,103200,25741890,4710,4710,4710,4710,0
20230811,103100,25741890,4710,4710,4710,4710,10
20230811,103000,25694790,4700,4700,4700,4700,0
20230811,102900,25694790,4700,4700,4700,4700,0
20230811,102800,25694790,4700,4700,4700,4700,0
20230811,102700,25694790,4700,4700,4700,4700,0
20230811,102600,25694790,4700,4705,4705,4700,200
20230811,102500,24754530,4710,4710,4710,4710,0
20230811,102400,24754530,4710,4710,4710,4710,0
20230811,102300,24754530,4710,4710,4710,4710,0
20230811,102200,24754530,4710,4710,4710,4710,179
20230811,102100,23911440,4715,4715,4715,4715,1
20230811,102000,23906725,4710,4710,4710,4710,0
20230811,101900,23906725,4710,4710,4710,4710,0
20230811,101800,23906725,4710,4710,4710,4710,0
20230811,101700,23906725,4710,4710,4710,4710,0
20230811,101600,23906725,4710,4710,4710,4710,0
20230811,101500,23906725,4710,4710,4710,4710,0
20230811,101400,23906725,4710,4710,4710,4710,0
20230811,101300,23906725,4710,4710,4710,4710,0
20230811,101200,23906725,4710,4710,4710,4710,0
20230811,101100,23906725,4710,4710,4710,4710,0
20230811,101000,23906725,4710,4710,4710,4710,3
20230811,100900,23892595,4710,4710,4710,4710,0
20230811,100800,23892595,4710,4710,4710,4710,0
20230811,100700,23892595,4710,4710,4710,4710,0
20230811,100600,23892595,4710,4710,4710,4710,475
20230811,100500,21655345,4710,4710,4710,4710,0
20230811,100400,21655345,4710,4710,4710,4710,100
20230811,100300,21184345,4710,4710,4710,4710,10
20230811,100200,21137245,4710,4710,4710,4710,0
20230811,100100,21137245,4710,4710,4710,4710,0
20230811,100000,21137245,4710,4710,4710,4710,183
20230811,095900,20275315,4715,4715,4715,4715,52
20230811,095800,20030135,4720,4720,4720,4720,15
20230811,095700,19959335,4720,4720,4720,4720,0
20230811,095600,19959335,4720,4720,4720,4720,20
20230811,095500,19864935,4725,4725,4725,4725,0
20230811,095400,19864935,4725,4725,4725,4725,5
20230811,095300,19841310,4725,4725,4725,4725,5
20230811,095200,19817685,4725,4730,4730,4725,14
20230811,095100,19751530,4730,4735,4735,4730,46
20230811,095000,19533895,4730,4735,4735,4730,305
20230811,094900,18091220,4730,4730,4730,4730,0
20230811,094800,18091220,4730,4730,4730,4730,1754
20230811,094700,9794800,4730,4730,4730,4730,100
20230811,094600,9321800,4735,4735,4735,4735,48
20230811,094500,9094520,4745,4745,4745,4745,75
20230811,094400,8738645,4740,4740,4740,4740,0
20230811,094300,8738645,4740,4740,4740,4740,2
20230811,094200,8729165,4740,4740,4740,4740,4
20230811,094100,8710205,4735,4735,4735,4735,0
20230811,094000,8710205,4735,4740,4740,4735,104
20230811,093900,8217265,4735,4735,4735,4735,0
20230811,093800,8217265,4735,4735,4735,4735,56
20230811,093700,7952105,4735,4730,4735,4730,21
20230811,093600,7852765,4720,4720,4720,4720,1
20230811,093500,7848045,4720,4720,4720,4720,6
20230811,093400,7819725,4730,4730,4730,4730,2
20230811,093300,7810265,4725,4725,4725,4725,0
20230811,093200,7810265,4725,4735,4735,4725,142
20230811,093100,7139285,4735,4735,4735,4735,1
20230811,093000,7134550,4735,4735,4735,4735,0
20230811,092900,7134550,4735,4735,4735,4735,0
20230811,092800,7134550,4735,4735,4735,4735,0
20230811,092700,7134550,4735,4735,4735,4735,0
20230811,092600,7134550,4735,4735,4735,4735,0
20230811,092500,7134550,4735,4735,4735,4735,0
20230811,092400,7134550,4735,4735,4735,4735,0
20230811,092300,7134550,4735,4735,4735,4735,0
20230811,092200,7134550,4735,4730,4735,4730,188
20230811,092100,6245060,4730,4730,4730,4730,0
20230811,092000,6245060,4730,4730,4730,4730,0
20230811,091900,6245060,4730,4730,4730,4730,0
20230811,091800,6245060,4730,4730,4730,4730,913
20230811,091700,1926570,4730,4730,4730,4730,0
20230811,091600,1926570,4730,4730,4730,4730,0
20230811,091500,1926570,4730,4730,4730,4730,0
20230811,091400,1926570,4730,4730,4730,4730,0
20230811,091300,1926570,4730,4730,4730,4730,0
20230811,091200,1926570,4730,4730,4730,4730,11
20230811,091100,1874540,4730,4730,4730,4730,0
20230811,091000,1874540,4730,4730,4730,4730,12
20230811,090900,1817780,4735,4735,4735,4735,0
20230811,090800,1817780,4735,4735,4735,4735,5
20230811,090700,1794105,4735,4735,4735,4735,0
20230811,090600,1794105,4735,4735,4735,4735,5
20230811,090500,1770430,4740,4740,4740,4740,5
20230811,090400,1746730,4745,4765,4765,4745,24
20230811,090300,1632620,4730,4765,4765,4730,36
20230811,090200,1461415,4745,4745,4745,4745,6
20230811,090100,1432945,4785,4730,4795,4730,193
20230811,090000,513685,4700,4795,4795,4700,108