KissMeData/080420/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,193900,38807750,2955,2955,2955,2955,395
20230807,193800,38807750,2955,2955,2955,2955,0
20230807,193700,38807750,2955,2955,2955,2955,0
20230807,193600,38807750,2955,2955,2955,2955,0
20230807,193500,38807750,2955,2955,2955,2955,0
20230807,193400,38807750,2955,2955,2955,2955,0
20230807,193300,38807750,2955,2955,2955,2955,0
20230807,193200,38807750,2955,2955,2955,2955,0
20230807,193100,38807750,2955,2955,2955,2955,0
20230807,193000,38807750,2955,2955,2955,2955,0
20230807,192900,38807750,2955,2955,2955,2955,0
20230807,192800,38807750,2955,2955,2955,2955,0
20230807,192700,38807750,2955,2955,2955,2955,0
20230807,192600,38807750,2955,2955,2955,2955,0
20230807,192500,38807750,2955,2955,2955,2955,0
20230807,192400,38807750,2955,2955,2955,2955,0
20230807,192300,38807750,2955,2955,2955,2955,0
20230807,192200,38807750,2955,2955,2955,2955,0
20230807,192100,38807750,2955,2955,2955,2955,0
20230807,192000,38807750,2955,2955,2955,2955,0
20230807,191900,38807750,2955,2955,2955,2955,0
20230807,191800,38807750,2955,2955,2955,2955,0
20230807,191700,38807750,2955,2955,2955,2955,0
20230807,191600,38807750,2955,2955,2955,2955,0
20230807,191500,38807750,2955,2955,2955,2955,0
20230807,191400,38807750,2955,2955,2955,2955,0
20230807,191300,38807750,2955,2955,2955,2955,0
20230807,191200,38807750,2955,2955,2955,2955,0
20230807,191100,38807750,2955,2955,2955,2955,0
20230807,191000,38807750,2955,2955,2955,2955,0
20230807,190900,38807750,2955,2955,2955,2955,395
20230807,190800,38807750,2955,2955,2955,2955,0
20230807,190700,38807750,2955,2955,2955,2955,0
20230807,190600,38807750,2955,2955,2955,2955,0
20230807,190500,38807750,2955,2955,2955,2955,0
20230807,190400,38807750,2955,2955,2955,2955,0
20230807,190300,38807750,2955,2955,2955,2955,0
20230807,190200,38807750,2955,2955,2955,2955,0
20230807,190100,38807750,2955,2955,2955,2955,0
20230807,190000,38807750,2955,2955,2955,2955,0
20230807,185900,38807750,2955,2955,2955,2955,0
20230807,185800,38807750,2955,2955,2955,2955,0
20230807,185700,38807750,2955,2955,2955,2955,0
20230807,185600,38807750,2955,2955,2955,2955,0
20230807,185500,38807750,2955,2955,2955,2955,0
20230807,185400,38807750,2955,2955,2955,2955,0
20230807,185300,38807750,2955,2955,2955,2955,0
20230807,185200,38807750,2955,2955,2955,2955,0
20230807,185100,38807750,2955,2955,2955,2955,0
20230807,185000,38807750,2955,2955,2955,2955,0
20230807,184900,38807750,2955,2955,2955,2955,0
20230807,184800,38807750,2955,2955,2955,2955,0
20230807,184700,38807750,2955,2955,2955,2955,0
20230807,184600,38807750,2955,2955,2955,2955,0
20230807,184500,38807750,2955,2955,2955,2955,0
20230807,184400,38807750,2955,2955,2955,2955,0
20230807,184300,38807750,2955,2955,2955,2955,0
20230807,184200,38807750,2955,2955,2955,2955,0
20230807,184100,38807750,2955,2955,2955,2955,0
20230807,184000,38807750,2955,2955,2955,2955,0
20230807,183900,38807750,2955,2955,2955,2955,395
20230807,183800,38807750,2955,2955,2955,2955,0
20230807,183700,38807750,2955,2955,2955,2955,0
20230807,183600,38807750,2955,2955,2955,2955,0
20230807,183500,38807750,2955,2955,2955,2955,0
20230807,183400,38807750,2955,2955,2955,2955,0
20230807,183300,38807750,2955,2955,2955,2955,0
20230807,183200,38807750,2955,2955,2955,2955,0
20230807,183100,38807750,2955,2955,2955,2955,0
20230807,183000,38807750,2955,2955,2955,2955,0
20230807,182900,38807750,2955,2955,2955,2955,0
20230807,182800,38807750,2955,2955,2955,2955,0
20230807,182700,38807750,2955,2955,2955,2955,0
20230807,182600,38807750,2955,2955,2955,2955,0
20230807,182500,38807750,2955,2955,2955,2955,0
20230807,182400,38807750,2955,2955,2955,2955,0
20230807,182300,38807750,2955,2955,2955,2955,0
20230807,182200,38807750,2955,2955,2955,2955,0
20230807,182100,38807750,2955,2955,2955,2955,0
20230807,182000,38807750,2955,2955,2955,2955,0
20230807,181900,38807750,2955,2955,2955,2955,0
20230807,181800,38807750,2955,2955,2955,2955,0
20230807,181700,38807750,2955,2955,2955,2955,0
20230807,181600,38807750,2955,2955,2955,2955,0
20230807,181500,38807750,2955,2955,2955,2955,0
20230807,181400,38807750,2955,2955,2955,2955,0
20230807,181300,38807750,2955,2955,2955,2955,0
20230807,181200,38807750,2955,2955,2955,2955,0
20230807,181100,38807750,2955,2955,2955,2955,0
20230807,181000,38807750,2955,2955,2955,2955,0
20230807,180900,38807750,2955,2955,2955,2955,395
20230807,180800,38807750,2955,2955,2955,2955,0
20230807,180700,38807750,2955,2955,2955,2955,0
20230807,180600,38807750,2955,2955,2955,2955,0
20230807,180500,38807750,2955,2955,2955,2955,0
20230807,180400,38807750,2955,2955,2955,2955,0
20230807,180300,38807750,2955,2955,2955,2955,0
20230807,180200,38807750,2955,2955,2955,2955,0
20230807,180100,38807750,2955,2955,2955,2955,0
20230807,180000,38807750,2955,2955,2955,2955,0
20230807,175900,38807750,2955,2955,2955,2955,0
20230807,175800,38807750,2955,2955,2955,2955,0
20230807,175700,38807750,2955,2955,2955,2955,0
20230807,175600,38807750,2955,2955,2955,2955,0
20230807,175500,38807750,2955,2955,2955,2955,0
20230807,175400,38807750,2955,2955,2955,2955,0
20230807,175300,38807750,2955,2955,2955,2955,0
20230807,175200,38807750,2955,2955,2955,2955,0
20230807,175100,38807750,2955,2955,2955,2955,0
20230807,175000,38807750,2955,2955,2955,2955,0
20230807,174900,38807750,2955,2955,2955,2955,0
20230807,174800,38807750,2955,2955,2955,2955,0
20230807,174700,38807750,2955,2955,2955,2955,0
20230807,174600,38807750,2955,2955,2955,2955,0
20230807,174500,38807750,2955,2955,2955,2955,0
20230807,174400,38807750,2955,2955,2955,2955,0
20230807,174300,38807750,2955,2955,2955,2955,0
20230807,174200,38807750,2955,2955,2955,2955,0
20230807,174100,38807750,2955,2955,2955,2955,0
20230807,174000,38807750,2955,2955,2955,2955,0
20230807,173900,38807750,2955,2955,2955,2955,395
20230807,173800,38807750,2955,2955,2955,2955,0
20230807,173700,38807750,2955,2955,2955,2955,0
20230807,173600,38807750,2955,2955,2955,2955,0
20230807,173500,38807750,2955,2955,2955,2955,0
20230807,173400,38807750,2955,2955,2955,2955,0
20230807,173300,38807750,2955,2955,2955,2955,0
20230807,173200,38807750,2955,2955,2955,2955,0
20230807,173100,38807750,2955,2955,2955,2955,0
20230807,173000,38807750,2955,2955,2955,2955,0
20230807,172900,38807750,2955,2955,2955,2955,0
20230807,172800,38807750,2955,2955,2955,2955,0
20230807,172700,38807750,2955,2955,2955,2955,0
20230807,172600,38807750,2955,2955,2955,2955,0
20230807,172500,38807750,2955,2955,2955,2955,0
20230807,172400,38807750,2955,2955,2955,2955,0
20230807,172300,38807750,2955,2955,2955,2955,0
20230807,172200,38807750,2955,2955,2955,2955,0
20230807,172100,38807750,2955,2955,2955,2955,0
20230807,172000,38807750,2955,2955,2955,2955,0
20230807,171900,38807750,2955,2955,2955,2955,0
20230807,171800,38807750,2955,2955,2955,2955,0
20230807,171700,38807750,2955,2955,2955,2955,0
20230807,171600,38807750,2955,2955,2955,2955,0
20230807,171500,38807750,2955,2955,2955,2955,0
20230807,171400,38807750,2955,2955,2955,2955,0
20230807,171300,38807750,2955,2955,2955,2955,0
20230807,171200,38807750,2955,2955,2955,2955,0
20230807,171100,38807750,2955,2955,2955,2955,0
20230807,171000,38807750,2955,2955,2955,2955,0
20230807,170900,38807750,2955,2955,2955,2955,395
20230807,170800,38807750,2955,2955,2955,2955,0
20230807,170700,38807750,2955,2955,2955,2955,0
20230807,170600,38807750,2955,2955,2955,2955,0
20230807,170500,38807750,2955,2955,2955,2955,0
20230807,170400,38807750,2955,2955,2955,2955,0
20230807,170300,38807750,2955,2955,2955,2955,0
20230807,170200,38807750,2955,2955,2955,2955,0
20230807,170100,38807750,2955,2955,2955,2955,0
20230807,170000,38807750,2955,2955,2955,2955,0
20230807,165900,38807750,2955,2955,2955,2955,0
20230807,165800,38807750,2955,2955,2955,2955,0
20230807,165700,38807750,2955,2955,2955,2955,0
20230807,165600,38807750,2955,2955,2955,2955,0
20230807,165500,38807750,2955,2955,2955,2955,0
20230807,165400,38807750,2955,2955,2955,2955,0
20230807,165300,38807750,2955,2955,2955,2955,0
20230807,165200,38807750,2955,2955,2955,2955,0
20230807,165100,38807750,2955,2955,2955,2955,0
20230807,165000,38807750,2955,2955,2955,2955,0
20230807,164900,38807750,2955,2955,2955,2955,0
20230807,164800,38807750,2955,2955,2955,2955,0
20230807,164700,38807750,2955,2955,2955,2955,0
20230807,164600,38807750,2955,2955,2955,2955,0
20230807,164500,38807750,2955,2955,2955,2955,0
20230807,164400,38807750,2955,2955,2955,2955,0
20230807,164300,38807750,2955,2955,2955,2955,0
20230807,164200,38807750,2955,2955,2955,2955,0
20230807,164100,38807750,2955,2955,2955,2955,0
20230807,164000,38807750,2955,2955,2955,2955,0
20230807,163900,38807750,2955,2955,2955,2955,395
20230807,163800,38807750,2955,2955,2955,2955,0
20230807,163700,38807750,2955,2955,2955,2955,0
20230807,163600,38807750,2955,2955,2955,2955,0
20230807,163500,38807750,2955,2955,2955,2955,0
20230807,163400,38807750,2955,2955,2955,2955,0
20230807,163300,38807750,2955,2955,2955,2955,0
20230807,163200,38807750,2955,2955,2955,2955,0
20230807,163100,38807750,2955,2955,2955,2955,0
20230807,163000,38807750,2955,2955,2955,2955,0
20230807,162900,38807750,2955,2955,2955,2955,0
20230807,162800,38807750,2955,2955,2955,2955,0
20230807,162700,38807750,2955,2955,2955,2955,0
20230807,162600,38807750,2955,2955,2955,2955,0
20230807,162500,38807750,2955,2955,2955,2955,0
20230807,162400,38807750,2955,2955,2955,2955,0
20230807,162300,38807750,2955,2955,2955,2955,0
20230807,162200,38807750,2955,2955,2955,2955,0
20230807,162100,38807750,2955,2955,2955,2955,0
20230807,162000,38807750,2955,2955,2955,2955,0
20230807,161900,38807750,2955,2955,2955,2955,0
20230807,161800,38807750,2955,2955,2955,2955,0
20230807,161700,38807750,2955,2955,2955,2955,0
20230807,161600,38807750,2955,2955,2955,2955,0
20230807,161500,38807750,2955,2955,2955,2955,0
20230807,161400,38807750,2955,2955,2955,2955,0
20230807,161300,38807750,2955,2955,2955,2955,0
20230807,161200,38807750,2955,2955,2955,2955,0
20230807,161100,38807750,2955,2955,2955,2955,0
20230807,161000,38807750,2955,2955,2955,2955,0
20230807,160900,38807750,2955,2955,2955,2955,395
20230807,160800,38807750,2955,2955,2955,2955,0
20230807,160700,38807750,2955,2955,2955,2955,0
20230807,160600,38807750,2955,2955,2955,2955,0
20230807,160500,38807750,2955,2955,2955,2955,0
20230807,160400,38807750,2955,2955,2955,2955,0
20230807,160300,38807750,2955,2955,2955,2955,0
20230807,160200,38807750,2955,2955,2955,2955,0
20230807,160100,38807750,2955,2955,2955,2955,0
20230807,160000,38807750,2955,2955,2955,2955,0
20230807,155900,38807750,2955,2955,2955,2955,0
20230807,155800,38807750,2955,2955,2955,2955,0
20230807,155700,38807750,2955,2955,2955,2955,0
20230807,155600,38807750,2955,2955,2955,2955,0
20230807,155500,38807750,2955,2955,2955,2955,0
20230807,155400,38807750,2955,2955,2955,2955,0
20230807,155300,38807750,2955,2955,2955,2955,0
20230807,155200,38807750,2955,2955,2955,2955,0
20230807,155100,38807750,2955,2955,2955,2955,0
20230807,155000,38807750,2955,2955,2955,2955,0
20230807,154900,38807750,2955,2955,2955,2955,0
20230807,154800,38807750,2955,2955,2955,2955,0
20230807,154700,38807750,2955,2955,2955,2955,0
20230807,154600,38807750,2955,2955,2955,2955,0
20230807,154500,38807750,2955,2955,2955,2955,0
20230807,154400,38807750,2955,2955,2955,2955,0
20230807,154300,38807750,2955,2955,2955,2955,0
20230807,154200,38807750,2955,2955,2955,2955,0
20230807,154100,38807750,2955,2955,2955,2955,0
20230807,154000,38807750,2955,2955,2955,2955,0
20230807,153900,38807750,2955,2955,2955,2955,395
20230807,153800,38807750,2955,2955,2955,2955,0
20230807,153700,38807750,2955,2955,2955,2955,0
20230807,153600,38807750,2955,2955,2955,2955,0
20230807,153500,38807750,2955,2955,2955,2955,0
20230807,153400,38807750,2955,2955,2955,2955,0
20230807,153300,38807750,2955,2955,2955,2955,0
20230807,153200,38807750,2955,2955,2955,2955,0
20230807,153100,38807750,2955,2955,2955,2955,0
20230807,153000,38807750,2955,2955,2955,2955,395
20230807,152900,37640525,2985,2985,2985,2985,0
20230807,152800,37640525,2985,2985,2985,2985,0
20230807,152700,37640525,2985,2985,2985,2985,0
20230807,152600,37640525,2985,2985,2985,2985,0
20230807,152500,37640525,2985,2985,2985,2985,0
20230807,152400,37640525,2985,2985,2985,2985,0
20230807,152300,37640525,2985,2985,2985,2985,0
20230807,152200,37640525,2985,2985,2985,2985,0
20230807,152100,37640525,2985,2985,2985,2985,0
20230807,152000,37640525,2985,2985,2985,2985,0
20230807,151900,37640525,2985,2985,2985,2985,0
20230807,151800,37640525,2985,2985,2985,2985,0
20230807,151700,37640525,2985,2985,2985,2985,1
20230807,151600,37637540,2980,2980,2980,2980,76
20230807,151500,37411060,2985,2985,2985,2985,0
20230807,151400,37411060,2985,2985,2985,2985,0
20230807,151300,37411060,2985,2985,2985,2985,1
20230807,151200,37408075,2980,2980,2980,2980,110
20230807,151100,37080275,2985,2985,2985,2985,1
20230807,151000,37077290,2985,2985,2985,2985,1
20230807,150900,37074305,2980,2980,2980,2980,0
20230807,150800,37074305,2980,2980,2980,2980,0
20230807,150700,37074305,2980,2980,2980,2980,49
20230807,150600,36928285,2985,2985,2985,2985,10
20230807,150500,36898435,2985,2985,2985,2985,1
20230807,150400,36895450,2980,2985,2985,2980,4
20230807,150300,36883525,2980,2980,2980,2980,5
20230807,150200,36868625,2985,2985,2985,2985,0
20230807,150100,36868625,2985,2985,2985,2985,0
20230807,150000,36868625,2985,2985,2985,2985,1
20230807,145900,36865640,2980,2985,2985,2980,10
20230807,145800,36835815,2985,2985,2985,2985,30
20230807,145700,36746265,2985,2985,2985,2985,0
20230807,145600,36746265,2985,2985,2985,2985,0
20230807,145500,36746265,2985,2985,2985,2985,0
20230807,145400,36746265,2985,2980,2985,2980,366
20230807,145300,35655580,2985,2985,2985,2985,0
20230807,145200,35655580,2985,2985,2985,2985,0
20230807,145100,35655580,2985,2985,2985,2985,0
20230807,145000,35655580,2985,2985,2985,2985,0
20230807,144900,35655580,2985,2985,2985,2985,0
20230807,144800,35655580,2985,2985,2985,2985,0
20230807,144700,35655580,2985,2985,2985,2985,0
20230807,144600,35655580,2985,2985,2985,2985,0
20230807,144500,35655580,2985,2985,2985,2985,0
20230807,144400,35655580,2985,2985,2985,2985,0
20230807,144300,35655580,2985,2985,2985,2985,0
20230807,144200,35655580,2985,2985,2985,2985,0
20230807,144100,35655580,2985,2985,2985,2985,0
20230807,144000,35655580,2985,2985,2985,2985,0
20230807,143900,35655580,2985,2985,2985,2985,0
20230807,143800,35655580,2985,2985,2985,2985,0
20230807,143700,35655580,2985,2985,2985,2985,0
20230807,143600,35655580,2985,2985,2985,2985,0
20230807,143500,35655580,2985,2985,2985,2985,0
20230807,143400,35655580,2985,2985,2985,2985,0
20230807,143300,35655580,2985,2985,2985,2985,0
20230807,143200,35655580,2985,2985,2985,2985,0
20230807,143100,35655580,2985,2985,2985,2985,0
20230807,143000,35655580,2985,2985,2985,2985,0
20230807,142900,35655580,2985,2985,2985,2985,0
20230807,142800,35655580,2985,2985,2985,2985,0
20230807,142700,35655580,2985,2985,2985,2985,0
20230807,142600,35655580,2985,2985,2985,2985,0
20230807,142500,35655580,2985,2985,2985,2985,0
20230807,142400,35655580,2985,2985,2985,2985,0
20230807,142300,35655580,2985,2985,2985,2985,0
20230807,142200,35655580,2985,2985,2985,2985,0
20230807,142100,35655580,2985,2985,2985,2985,0
20230807,142000,35655580,2985,2985,2985,2985,0
20230807,141900,35655580,2985,2985,2985,2985,0
20230807,141800,35655580,2985,2985,2985,2985,0
20230807,141700,35655580,2985,2985,2985,2985,0
20230807,141600,35655580,2985,2985,2985,2985,1
20230807,141500,35652595,2990,2990,2990,2990,1
20230807,141400,35649605,2965,2985,2985,2965,269
20230807,141300,34848020,2985,2985,2985,2985,0
20230807,141200,34848020,2985,2985,2985,2985,0
20230807,141100,34848020,2985,2985,2985,2985,0
20230807,141000,34848020,2985,2985,2985,2985,1
20230807,140900,34845035,2985,2980,2985,2965,51
20230807,140800,34693590,2980,2980,2980,2980,0
20230807,140700,34693590,2980,2980,2980,2980,0
20230807,140600,34693590,2980,2980,2980,2980,19
20230807,140500,34636970,2990,2990,2990,2990,0
20230807,140400,34636970,2990,2990,2990,2990,0
20230807,140300,34636970,2990,2990,2990,2990,0
20230807,140200,34636970,2990,2990,2990,2990,0
20230807,140100,34636970,2990,2990,2990,2990,0
20230807,140000,34636970,2990,2990,2990,2990,0
20230807,135900,34636970,2990,2990,2990,2990,0
20230807,135800,34636970,2990,2990,2990,2990,0
20230807,135700,34636970,2990,2990,2990,2990,0
20230807,135600,34636970,2990,2985,2990,2985,9
20230807,135500,34610100,2985,2985,2985,2985,0
20230807,135400,34610100,2985,2985,2985,2985,0
20230807,135300,34610100,2985,2985,2985,2985,0
20230807,135200,34610100,2985,2985,2985,2985,0
20230807,135100,34610100,2985,2985,2985,2985,0
20230807,135000,34610100,2985,2985,2985,2985,0
20230807,134900,34610100,2985,2985,2985,2985,0
20230807,134800,34610100,2985,2985,2985,2985,1
20230807,134700,34607115,2985,2985,2985,2985,0
20230807,134600,34607115,2985,2985,2985,2985,0
20230807,134500,34607115,2985,2985,2985,2985,0
20230807,134400,34607115,2985,2985,2985,2985,0
20230807,134300,34607115,2985,2985,2985,2985,0
20230807,134200,34607115,2985,2985,2985,2985,0
20230807,134100,34607115,2985,2985,2985,2985,130
20230807,134000,34219065,2990,2985,2990,2985,70
20230807,133900,34010110,2980,2980,2980,2980,0
20230807,133800,34010110,2980,2980,2980,2980,0
20230807,133700,34010110,2980,2980,2980,2980,0
20230807,133600,34010110,2980,2980,2980,2980,0
20230807,133500,34010110,2980,2980,2980,2980,0
20230807,133400,34010110,2980,2980,2980,2980,0
20230807,133300,34010110,2980,2980,2980,2980,0
20230807,133200,34010110,2980,2980,2980,2980,0
20230807,133100,34010110,2980,2980,2980,2980,0
20230807,133000,34010110,2980,2980,2980,2980,0
20230807,132900,34010110,2980,2980,2980,2980,0
20230807,132800,34010110,2980,2980,2980,2980,0
20230807,132700,34010110,2980,2980,2980,2980,0
20230807,132600,34010110,2980,2980,2980,2980,0
20230807,132500,34010110,2980,2980,2980,2980,1
20230807,132400,34007130,2980,2980,2980,2980,3
20230807,132300,33998190,2980,2980,2980,2980,29
20230807,132200,33911770,2990,2980,2990,2980,60
20230807,132100,33732960,2985,2985,2985,2985,0
20230807,132000,33732960,2985,2985,2985,2985,0
20230807,131900,33732960,2985,2980,2985,2980,100
20230807,131800,33434530,2965,2965,2965,2965,0
20230807,131700,33434530,2965,2985,2985,2965,337
20230807,131600,32435265,2990,2990,2990,2990,0
20230807,131500,32435265,2990,2990,2990,2990,0
20230807,131400,32435265,2990,2990,2990,2990,0
20230807,131300,32435265,2990,2990,2990,2990,0
20230807,131200,32435265,2990,2990,2990,2990,0
20230807,131100,32435265,2990,2990,2990,2990,0
20230807,131000,32435265,2990,2990,2990,2990,0
20230807,130900,32435265,2990,2990,2990,2990,0
20230807,130800,32435265,2990,2990,2990,2990,0
20230807,130700,32435265,2990,2990,2990,2990,0
20230807,130600,32435265,2990,2990,2990,2990,0
20230807,130500,32435265,2990,2990,2990,2990,0
20230807,130400,32435265,2990,2990,2990,2990,0
20230807,130300,32435265,2990,2990,2990,2990,0
20230807,130200,32435265,2990,2990,2990,2990,0
20230807,130100,32435265,2990,2990,2990,2990,0
20230807,130000,32435265,2990,2990,2990,2990,0
20230807,125900,32435265,2990,2990,2990,2990,0
20230807,125800,32435265,2990,2990,2990,2990,70
20230807,125700,32225965,2960,2960,2960,2960,0
20230807,125600,32225965,2960,2975,2975,2960,76
20230807,125500,32000835,2980,2980,2980,2980,0
20230807,125400,32000835,2980,2990,2990,2980,28
20230807,125300,31917215,2990,2990,2990,2990,0
20230807,125200,31917215,2990,2990,2990,2990,0
20230807,125100,31917215,2990,2995,2995,2990,19
20230807,125000,31860360,2990,2990,2990,2990,90
20230807,124900,31591260,2995,2995,2995,2995,0
20230807,124800,31591260,2995,2995,2995,2995,0
20230807,124700,31591260,2995,2995,2995,2995,100
20230807,124600,31291760,2995,2990,2995,2990,100
20230807,124500,30992395,2995,2995,2995,2995,0
20230807,124400,30992395,2995,2995,2995,2995,0
20230807,124300,30992395,2995,2995,2995,2995,0
20230807,124200,30992395,2995,2995,2995,2995,0
20230807,124100,30992395,2995,2995,2995,2995,0
20230807,124000,30992395,2995,2995,2995,2995,0
20230807,123900,30992395,2995,2985,2995,2985,1774
20230807,123800,25688285,2985,2985,2985,2985,0
20230807,123700,25688285,2985,2985,2985,2985,0
20230807,123600,25688285,2985,2985,2985,2985,0
20230807,123500,25688285,2985,2985,2985,2985,0
20230807,123400,25688285,2985,2985,2985,2985,0
20230807,123300,25688285,2985,2985,2985,2985,0
20230807,123200,25688285,2985,2985,2985,2985,0
20230807,123100,25688285,2985,2985,2985,2985,0
20230807,123000,25688285,2985,2985,2985,2985,76
20230807,122900,25461425,2985,2985,2985,2985,0
20230807,122800,25461425,2985,2985,2985,2985,0
20230807,122700,25461425,2985,2985,2985,2985,0
20230807,122600,25461425,2985,2985,2985,2985,0
20230807,122500,25461425,2985,2985,2985,2985,0
20230807,122400,25461425,2985,2985,2985,2985,1
20230807,122300,25458440,2985,2985,2985,2985,100
20230807,122200,25159940,2985,2985,2985,2985,0
20230807,122100,25159940,2985,2985,2985,2985,0
20230807,122000,25159940,2985,2985,2985,2985,50
20230807,121900,25010690,2985,2985,2985,2985,0
20230807,121800,25010690,2985,2985,2985,2985,0
20230807,121700,25010690,2985,2985,2985,2985,0
20230807,121600,25010690,2985,2985,2985,2985,0
20230807,121500,25010690,2985,2985,2985,2985,0
20230807,121400,25010690,2985,2985,2985,2985,0
20230807,121300,25010690,2985,2985,2985,2985,15
20230807,121200,24965915,2985,2985,2985,2985,0
20230807,121100,24965915,2985,2985,2985,2985,0
20230807,121000,24965915,2985,2985,2985,2985,0
20230807,120900,24965915,2985,2985,2985,2985,0
20230807,120800,24965915,2985,2985,2985,2985,0
20230807,120700,24965915,2985,2985,2985,2985,0
20230807,120600,24965915,2985,2985,2985,2985,0
20230807,120500,24965915,2985,2985,2985,2985,0
20230807,120400,24965915,2985,2985,2985,2985,0
20230807,120300,24965915,2985,2985,2985,2985,0
20230807,120200,24965915,2985,2985,2985,2985,2
20230807,120100,24959945,2965,2965,2965,2965,0
20230807,120000,24959945,2965,2965,2965,2965,50
20230807,115900,24811695,2965,2965,2965,2965,416
20230807,115800,23578255,2965,2965,2965,2965,34
20230807,115700,23477445,2965,2965,2965,2965,0
20230807,115600,23477445,2965,2965,2965,2965,0
20230807,115500,23477445,2965,2965,2965,2965,0
20230807,115400,23477445,2965,2965,2965,2965,0
20230807,115300,23477445,2965,2965,2965,2965,0
20230807,115200,23477445,2965,2965,2965,2965,0
20230807,115100,23477445,2965,2965,2965,2965,0
20230807,115000,23477445,2965,2965,2965,2965,0
20230807,114900,23477445,2965,2965,2965,2965,0
20230807,114800,23477445,2965,2965,2965,2965,0
20230807,114700,23477445,2965,2965,2965,2965,0
20230807,114600,23477445,2965,2965,2965,2965,0
20230807,114500,23477445,2965,2965,2965,2965,0
20230807,114400,23477445,2965,2965,2965,2965,0
20230807,114300,23477445,2965,2965,2965,2965,0
20230807,114200,23477445,2965,2965,2965,2965,0
20230807,114100,23477445,2965,2965,2965,2965,67
20230807,114000,23278790,2965,2965,2965,2965,133
20230807,113900,22884445,2965,2965,2965,2965,0
20230807,113800,22884445,2965,2970,2970,2965,94
20230807,113700,22605685,2990,2990,2990,2990,0
20230807,113600,22605685,2990,2990,2990,2990,0
20230807,113500,22605685,2990,2990,2990,2990,0
20230807,113400,22605685,2990,2990,2990,2990,0
20230807,113300,22605685,2990,2990,2990,2990,0
20230807,113200,22605685,2990,2990,2990,2990,0
20230807,113100,22605685,2990,2990,2990,2990,0
20230807,113000,22605685,2990,2990,2990,2990,0
20230807,112900,22605685,2990,2990,2990,2990,0
20230807,112800,22605685,2990,2990,2990,2990,0
20230807,112700,22605685,2990,2990,2990,2990,0
20230807,112600,22605685,2990,2990,2990,2990,0
20230807,112500,22605685,2990,2990,2990,2990,0
20230807,112400,22605685,2990,2990,2990,2990,0
20230807,112300,22605685,2990,2990,2990,2990,0
20230807,112200,22605685,2990,2990,2990,2990,0
20230807,112100,22605685,2990,2990,2990,2990,0
20230807,112000,22605685,2990,2990,2990,2990,0
20230807,111900,22605685,2990,2990,2990,2990,0
20230807,111800,22605685,2990,2990,2990,2990,0
20230807,111700,22605685,2990,2990,2990,2990,0
20230807,111600,22605685,2990,2990,2990,2990,0
20230807,111500,22605685,2990,2990,2990,2990,0
20230807,111400,22605685,2990,2990,2990,2990,0
20230807,111300,22605685,2990,2990,2990,2990,0
20230807,111200,22605685,2990,2990,2990,2990,0
20230807,111100,22605685,2990,2990,2990,2990,0
20230807,111000,22605685,2990,2990,2990,2990,0
20230807,110900,22605685,2990,2990,2990,2990,0
20230807,110800,22605685,2990,2990,2990,2990,0
20230807,110700,22605685,2990,2990,2990,2990,0
20230807,110600,22605685,2990,2990,2990,2990,0
20230807,110500,22605685,2990,2990,2990,2990,1
20230807,110400,22602695,2990,2990,2990,2990,0
20230807,110300,22602695,2990,2990,2990,2990,1
20230807,110200,22599705,2990,2990,2990,2990,30
20230807,110100,22510005,2990,2990,2990,2990,0
20230807,110000,22510005,2990,2990,2990,2990,0
20230807,105900,22510005,2990,2990,2990,2990,0
20230807,105800,22510005,2990,2990,2990,2990,0
20230807,105700,22510005,2990,2990,2990,2990,0
20230807,105600,22510005,2990,2990,2990,2990,4
20230807,105500,22498045,2965,2965,2965,2965,0
20230807,105400,22498045,2965,2965,2965,2965,30
20230807,105300,22409095,2990,2990,2990,2990,0
20230807,105200,22409095,2990,2990,2990,2990,0
20230807,105100,22409095,2990,2990,2990,2990,0
20230807,105000,22409095,2990,2990,2990,2990,0
20230807,104900,22409095,2990,2990,2990,2990,0
20230807,104800,22409095,2990,2990,2990,2990,0
20230807,104700,22409095,2990,2990,2990,2990,0
20230807,104600,22409095,2990,2990,2990,2990,0
20230807,104500,22409095,2990,2970,2990,2970,13
20230807,104400,22370465,2970,2970,2970,2970,0
20230807,104300,22370465,2970,2970,2970,2965,381
20230807,104200,21239855,2990,2990,2990,2990,1
20230807,104100,21236865,2970,2975,2975,2970,100
20230807,104000,20939660,2990,2990,2990,2985,4
20230807,103900,20927705,2985,2985,2985,2985,1
20230807,103800,20924720,2990,2985,2990,2980,52
20230807,103700,20769500,2990,2990,2990,2990,0
20230807,103600,20769500,2990,2990,2990,2990,0
20230807,103500,20769500,2990,2990,2990,2990,0
20230807,103400,20769500,2990,2990,2990,2990,0
20230807,103300,20769500,2990,2990,2990,2990,0
20230807,103200,20769500,2990,2990,2990,2990,0
20230807,103100,20769500,2990,2990,2990,2990,0
20230807,103000,20769500,2990,2990,2990,2990,0
20230807,102900,20769500,2990,2990,2990,2990,1
20230807,102800,20766510,2970,2970,2970,2970,0
20230807,102700,20766510,2970,2975,2975,2970,34
20230807,102600,20665525,2990,2990,2990,2990,0
20230807,102500,20665525,2990,2990,2990,2990,0
20230807,102400,20665525,2990,2990,2990,2990,0
20230807,102300,20665525,2990,2990,2990,2990,0
20230807,102200,20665525,2990,2990,2990,2990,20
20230807,102100,20605725,2990,2990,2990,2990,0
20230807,102000,20605725,2990,2990,2990,2990,0
20230807,101900,20605725,2990,2990,2990,2990,0
20230807,101800,20605725,2990,2990,2990,2990,0
20230807,101700,20605725,2990,2990,2990,2990,0
20230807,101600,20605725,2990,2985,2990,2985,100
20230807,101500,20306855,2985,2960,2985,2960,1061
20230807,101400,17166270,2990,2990,2990,2990,0
20230807,101300,17166270,2990,2990,2990,2990,0
20230807,101200,17166270,2990,2990,2990,2990,0
20230807,101100,17166270,2990,2990,2990,2990,100
20230807,101000,16867270,2990,2990,2990,2990,0
20230807,100900,16867270,2990,2990,2990,2990,0
20230807,100800,16867270,2990,2990,2990,2990,0
20230807,100700,16867270,2990,2990,2990,2990,0
20230807,100600,16867270,2990,2990,2990,2990,0
20230807,100500,16867270,2990,2990,2990,2990,0
20230807,100400,16867270,2990,2990,2990,2990,0
20230807,100300,16867270,2990,2990,2990,2990,0
20230807,100200,16867270,2990,2990,2990,2990,0
20230807,100100,16867270,2990,2990,2990,2990,0
20230807,100000,16867270,2990,2990,2990,2990,0
20230807,095900,16867270,2990,2990,2990,2990,0
20230807,095800,16867270,2990,2990,2990,2990,0
20230807,095700,16867270,2990,2990,2990,2990,0
20230807,095600,16867270,2990,2990,2990,2990,0
20230807,095500,16867270,2990,2990,2990,2990,0
20230807,095400,16867270,2990,2990,2990,2990,100
20230807,095300,16568270,2990,2990,2990,2990,0
20230807,095200,16568270,2990,2990,2990,2990,0
20230807,095100,16568270,2990,2990,2990,2990,0
20230807,095000,16568270,2990,2990,2990,2990,0
20230807,094900,16568270,2990,2990,2990,2990,1
20230807,094800,16565280,2995,2995,2995,2995,0
20230807,094700,16565280,2995,2995,2995,2995,0
20230807,094600,16565280,2995,2995,2995,2995,0
20230807,094500,16565280,2995,2995,2995,2995,0
20230807,094400,16565280,2995,2995,2995,2995,0
20230807,094300,16565280,2995,2995,2995,2995,0
20230807,094200,16565280,2995,2995,2995,2995,0
20230807,094100,16565280,2995,2995,2995,2995,0
20230807,094000,16565280,2995,2995,2995,2995,0
20230807,093900,16565280,2995,2995,2995,2995,0
20230807,093800,16565280,2995,2995,2995,2995,0
20230807,093700,16565280,2995,2980,2995,2950,200
20230807,093600,15970690,2995,2985,2995,2985,101
20230807,093500,15668600,3000,3000,3000,3000,0
20230807,093400,15668600,3000,3000,3000,3000,0
20230807,093300,15668600,3000,2975,3000,2935,445
20230807,093200,14340165,2990,2990,2990,2990,0
20230807,093100,14340165,2990,2985,2990,2985,11
20230807,093000,14307325,2975,2990,2990,2975,120
20230807,092900,13948825,2990,2990,2990,2990,80
20230807,092800,13709625,2990,2990,2990,2990,1
20230807,092700,13706635,2985,2985,2985,2985,1
20230807,092600,13703650,2990,2990,2990,2990,1
20230807,092500,13700660,2985,2985,2990,2985,4
20230807,092400,13688715,2975,2975,2975,2975,219
20230807,092300,13037190,2970,2975,2975,2970,2
20230807,092200,13031245,2975,2975,2975,2975,250
20230807,092100,12287495,2990,2990,2990,2990,0
20230807,092000,12287495,2990,2990,2990,2990,1
20230807,091900,12284505,3000,2975,3000,2975,16
20230807,091800,12236725,2970,2975,2975,2850,1021
20230807,091700,9231755,2995,2995,2995,2995,1
20230807,091600,9228760,2970,2975,2975,2970,239
20230807,091500,8517745,3000,3000,3000,3000,63
20230807,091400,8328745,3000,3000,3000,3000,0
20230807,091300,8328745,3000,2970,3000,2970,515
20230807,091200,6788810,2970,2970,2970,2970,256
20230807,091100,6028490,2995,2995,2995,2995,1
20230807,091000,6025495,2965,2995,3000,2965,552
20230807,090900,4387145,2995,2975,2995,2970,400
20230807,090800,3195845,2995,2995,2995,2990,650
20230807,090700,1249110,2995,2995,2995,2995,0
20230807,090600,1249110,2995,2995,2995,2995,16
20230807,090500,1201190,2995,2995,2995,2995,1
20230807,090400,1198195,2975,2975,2975,2975,0
20230807,090300,1198195,2975,2975,2975,2975,28
20230807,090200,1114895,2970,2970,2970,2970,0
20230807,090100,1114895,2970,2965,2970,2965,16
20230807,090000,1067400,2965,2965,2965,2965,360