KissMeData/140910/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,195900,16062810,3650,3650,3650,3650,358
20230825,195800,16062810,3650,3650,3650,3650,0
20230825,195700,16062810,3650,3650,3650,3650,0
20230825,195600,16062810,3650,3650,3650,3650,0
20230825,195500,16062810,3650,3650,3650,3650,0
20230825,195400,16062810,3650,3650,3650,3650,0
20230825,195300,16062810,3650,3650,3650,3650,0
20230825,195200,16062810,3650,3650,3650,3650,0
20230825,195100,16062810,3650,3650,3650,3650,0
20230825,195000,16062810,3650,3650,3650,3650,0
20230825,194900,16062810,3650,3650,3650,3650,0
20230825,194800,16062810,3650,3650,3650,3650,0
20230825,194700,16062810,3650,3650,3650,3650,0
20230825,194600,16062810,3650,3650,3650,3650,0
20230825,194500,16062810,3650,3650,3650,3650,0
20230825,194400,16062810,3650,3650,3650,3650,0
20230825,194300,16062810,3650,3650,3650,3650,0
20230825,194200,16062810,3650,3650,3650,3650,0
20230825,194100,16062810,3650,3650,3650,3650,0
20230825,194000,16062810,3650,3650,3650,3650,0
20230825,193900,16062810,3650,3650,3650,3650,0
20230825,193800,16062810,3650,3650,3650,3650,0
20230825,193700,16062810,3650,3650,3650,3650,0
20230825,193600,16062810,3650,3650,3650,3650,0
20230825,193500,16062810,3650,3650,3650,3650,0
20230825,193400,16062810,3650,3650,3650,3650,0
20230825,193300,16062810,3650,3650,3650,3650,0
20230825,193200,16062810,3650,3650,3650,3650,0
20230825,193100,16062810,3650,3650,3650,3650,0
20230825,193000,16062810,3650,3650,3650,3650,0
20230825,192900,16062810,3650,3650,3650,3650,358
20230825,192800,16062810,3650,3650,3650,3650,0
20230825,192700,16062810,3650,3650,3650,3650,0
20230825,192600,16062810,3650,3650,3650,3650,0
20230825,192500,16062810,3650,3650,3650,3650,0
20230825,192400,16062810,3650,3650,3650,3650,0
20230825,192300,16062810,3650,3650,3650,3650,0
20230825,192200,16062810,3650,3650,3650,3650,0
20230825,192100,16062810,3650,3650,3650,3650,0
20230825,192000,16062810,3650,3650,3650,3650,0
20230825,191900,16062810,3650,3650,3650,3650,0
20230825,191800,16062810,3650,3650,3650,3650,0
20230825,191700,16062810,3650,3650,3650,3650,0
20230825,191600,16062810,3650,3650,3650,3650,0
20230825,191500,16062810,3650,3650,3650,3650,0
20230825,191400,16062810,3650,3650,3650,3650,0
20230825,191300,16062810,3650,3650,3650,3650,0
20230825,191200,16062810,3650,3650,3650,3650,0
20230825,191100,16062810,3650,3650,3650,3650,0
20230825,191000,16062810,3650,3650,3650,3650,0
20230825,190900,16062810,3650,3650,3650,3650,0
20230825,190800,16062810,3650,3650,3650,3650,0
20230825,190700,16062810,3650,3650,3650,3650,0
20230825,190600,16062810,3650,3650,3650,3650,0
20230825,190500,16062810,3650,3650,3650,3650,0
20230825,190400,16062810,3650,3650,3650,3650,0
20230825,190300,16062810,3650,3650,3650,3650,0
20230825,190200,16062810,3650,3650,3650,3650,0
20230825,190100,16062810,3650,3650,3650,3650,0
20230825,190000,16062810,3650,3650,3650,3650,0
20230825,185900,16062810,3650,3650,3650,3650,358
20230825,185800,16062810,3650,3650,3650,3650,0
20230825,185700,16062810,3650,3650,3650,3650,0
20230825,185600,16062810,3650,3650,3650,3650,0
20230825,185500,16062810,3650,3650,3650,3650,0
20230825,185400,16062810,3650,3650,3650,3650,0
20230825,185300,16062810,3650,3650,3650,3650,0
20230825,185200,16062810,3650,3650,3650,3650,0
20230825,185100,16062810,3650,3650,3650,3650,0
20230825,185000,16062810,3650,3650,3650,3650,0
20230825,184900,16062810,3650,3650,3650,3650,0
20230825,184800,16062810,3650,3650,3650,3650,0
20230825,184700,16062810,3650,3650,3650,3650,0
20230825,184600,16062810,3650,3650,3650,3650,0
20230825,184500,16062810,3650,3650,3650,3650,0
20230825,184400,16062810,3650,3650,3650,3650,0
20230825,184300,16062810,3650,3650,3650,3650,0
20230825,184200,16062810,3650,3650,3650,3650,0
20230825,184100,16062810,3650,3650,3650,3650,0
20230825,184000,16062810,3650,3650,3650,3650,0
20230825,183900,16062810,3650,3650,3650,3650,0
20230825,183800,16062810,3650,3650,3650,3650,0
20230825,183700,16062810,3650,3650,3650,3650,0
20230825,183600,16062810,3650,3650,3650,3650,0
20230825,183500,16062810,3650,3650,3650,3650,0
20230825,183400,16062810,3650,3650,3650,3650,0
20230825,183300,16062810,3650,3650,3650,3650,0
20230825,183200,16062810,3650,3650,3650,3650,0
20230825,183100,16062810,3650,3650,3650,3650,0
20230825,183000,16062810,3650,3650,3650,3650,0
20230825,182900,16062810,3650,3650,3650,3650,358
20230825,182800,16062810,3650,3650,3650,3650,0
20230825,182700,16062810,3650,3650,3650,3650,0
20230825,182600,16062810,3650,3650,3650,3650,0
20230825,182500,16062810,3650,3650,3650,3650,0
20230825,182400,16062810,3650,3650,3650,3650,0
20230825,182300,16062810,3650,3650,3650,3650,0
20230825,182200,16062810,3650,3650,3650,3650,0
20230825,182100,16062810,3650,3650,3650,3650,0
20230825,182000,16062810,3650,3650,3650,3650,0
20230825,181900,16062810,3650,3650,3650,3650,0
20230825,181800,16062810,3650,3650,3650,3650,0
20230825,181700,16062810,3650,3650,3650,3650,0
20230825,181600,16062810,3650,3650,3650,3650,0
20230825,181500,16062810,3650,3650,3650,3650,0
20230825,181400,16062810,3650,3650,3650,3650,0
20230825,181300,16062810,3650,3650,3650,3650,0
20230825,181200,16062810,3650,3650,3650,3650,0
20230825,181100,16062810,3650,3650,3650,3650,0
20230825,181000,16062810,3650,3650,3650,3650,0
20230825,180900,16062810,3650,3650,3650,3650,0
20230825,180800,16062810,3650,3650,3650,3650,0
20230825,180700,16062810,3650,3650,3650,3650,0
20230825,180600,16062810,3650,3650,3650,3650,0
20230825,180500,16062810,3650,3650,3650,3650,0
20230825,180400,16062810,3650,3650,3650,3650,0
20230825,180300,16062810,3650,3650,3650,3650,0
20230825,180200,16062810,3650,3650,3650,3650,0
20230825,180100,16062810,3650,3650,3650,3650,0
20230825,180000,16062810,3650,3650,3650,3650,0
20230825,175900,16062810,3650,3650,3650,3650,358
20230825,175800,16062810,3650,3650,3650,3650,0
20230825,175700,16062810,3650,3650,3650,3650,0
20230825,175600,16062810,3650,3650,3650,3650,0
20230825,175500,16062810,3650,3650,3650,3650,0
20230825,175400,16062810,3650,3650,3650,3650,0
20230825,175300,16062810,3650,3650,3650,3650,0
20230825,175200,16062810,3650,3650,3650,3650,0
20230825,175100,16062810,3650,3650,3650,3650,0
20230825,175000,16062810,3650,3650,3650,3650,0
20230825,174900,16062810,3650,3650,3650,3650,0
20230825,174800,16062810,3650,3650,3650,3650,0
20230825,174700,16062810,3650,3650,3650,3650,0
20230825,174600,16062810,3650,3650,3650,3650,0
20230825,174500,16062810,3650,3650,3650,3650,0
20230825,174400,16062810,3650,3650,3650,3650,0
20230825,174300,16062810,3650,3650,3650,3650,0
20230825,174200,16062810,3650,3650,3650,3650,0
20230825,174100,16062810,3650,3650,3650,3650,0
20230825,174000,16062810,3650,3650,3650,3650,0
20230825,173900,16062810,3650,3650,3650,3650,0
20230825,173800,16062810,3650,3650,3650,3650,0
20230825,173700,16062810,3650,3650,3650,3650,0
20230825,173600,16062810,3650,3650,3650,3650,0
20230825,173500,16062810,3650,3650,3650,3650,0
20230825,173400,16062810,3650,3650,3650,3650,0
20230825,173300,16062810,3650,3650,3650,3650,0
20230825,173200,16062810,3650,3650,3650,3650,0
20230825,173100,16062810,3650,3650,3650,3650,0
20230825,173000,16062810,3650,3650,3650,3650,0
20230825,172900,16062810,3650,3650,3650,3650,358
20230825,172800,16062810,3650,3650,3650,3650,0
20230825,172700,16062810,3650,3650,3650,3650,0
20230825,172600,16062810,3650,3650,3650,3650,0
20230825,172500,16062810,3650,3650,3650,3650,0
20230825,172400,16062810,3650,3650,3650,3650,0
20230825,172300,16062810,3650,3650,3650,3650,0
20230825,172200,16062810,3650,3650,3650,3650,0
20230825,172100,16062810,3650,3650,3650,3650,0
20230825,172000,16062810,3650,3650,3650,3650,0
20230825,171900,16062810,3650,3650,3650,3650,0
20230825,171800,16062810,3650,3650,3650,3650,0
20230825,171700,16062810,3650,3650,3650,3650,0
20230825,171600,16062810,3650,3650,3650,3650,0
20230825,171500,16062810,3650,3650,3650,3650,0
20230825,171400,16062810,3650,3650,3650,3650,0
20230825,171300,16062810,3650,3650,3650,3650,0
20230825,171200,16062810,3650,3650,3650,3650,0
20230825,171100,16062810,3650,3650,3650,3650,0
20230825,171000,16062810,3650,3650,3650,3650,0
20230825,170900,16062810,3650,3650,3650,3650,0
20230825,170800,16062810,3650,3650,3650,3650,0
20230825,170700,16062810,3650,3650,3650,3650,0
20230825,170600,16062810,3650,3650,3650,3650,0
20230825,170500,16062810,3650,3650,3650,3650,0
20230825,170400,16062810,3650,3650,3650,3650,0
20230825,170300,16062810,3650,3650,3650,3650,0
20230825,170200,16062810,3650,3650,3650,3650,0
20230825,170100,16062810,3650,3650,3650,3650,0
20230825,170000,16062810,3650,3650,3650,3650,0
20230825,165900,16062810,3650,3650,3650,3650,358
20230825,165800,16062810,3650,3650,3650,3650,0
20230825,165700,16062810,3650,3650,3650,3650,0
20230825,165600,16062810,3650,3650,3650,3650,0
20230825,165500,16062810,3650,3650,3650,3650,0
20230825,165400,16062810,3650,3650,3650,3650,0
20230825,165300,16062810,3650,3650,3650,3650,0
20230825,165200,16062810,3650,3650,3650,3650,0
20230825,165100,16062810,3650,3650,3650,3650,0
20230825,165000,16062810,3650,3650,3650,3650,0
20230825,164900,16062810,3650,3650,3650,3650,0
20230825,164800,16062810,3650,3650,3650,3650,0
20230825,164700,16062810,3650,3650,3650,3650,0
20230825,164600,16062810,3650,3650,3650,3650,0
20230825,164500,16062810,3650,3650,3650,3650,0
20230825,164400,16062810,3650,3650,3650,3650,0
20230825,164300,16062810,3650,3650,3650,3650,0
20230825,164200,16062810,3650,3650,3650,3650,0
20230825,164100,16062810,3650,3650,3650,3650,0
20230825,164000,16062810,3650,3650,3650,3650,0
20230825,163900,16062810,3650,3650,3650,3650,0
20230825,163800,16062810,3650,3650,3650,3650,0
20230825,163700,16062810,3650,3650,3650,3650,0
20230825,163600,16062810,3650,3650,3650,3650,0
20230825,163500,16062810,3650,3650,3650,3650,0
20230825,163400,16062810,3650,3650,3650,3650,0
20230825,163300,16062810,3650,3650,3650,3650,0
20230825,163200,16062810,3650,3650,3650,3650,0
20230825,163100,16062810,3650,3650,3650,3650,0
20230825,163000,16062810,3650,3650,3650,3650,0
20230825,162900,16062810,3650,3650,3650,3650,358
20230825,162800,16062810,3650,3650,3650,3650,0
20230825,162700,16062810,3650,3650,3650,3650,0
20230825,162600,16062810,3650,3650,3650,3650,0
20230825,162500,16062810,3650,3650,3650,3650,0
20230825,162400,16062810,3650,3650,3650,3650,0
20230825,162300,16062810,3650,3650,3650,3650,0
20230825,162200,16062810,3650,3650,3650,3650,0
20230825,162100,16062810,3650,3650,3650,3650,0
20230825,162000,16062810,3650,3650,3650,3650,0
20230825,161900,16062810,3650,3650,3650,3650,0
20230825,161800,16062810,3650,3650,3650,3650,0
20230825,161700,16062810,3650,3650,3650,3650,0
20230825,161600,16062810,3650,3650,3650,3650,0
20230825,161500,16062810,3650,3650,3650,3650,0
20230825,161400,16062810,3650,3650,3650,3650,0
20230825,161300,16062810,3650,3650,3650,3650,0
20230825,161200,16062810,3650,3650,3650,3650,0
20230825,161100,16062810,3650,3650,3650,3650,0
20230825,161000,16062810,3650,3650,3650,3650,0
20230825,160900,16062810,3650,3650,3650,3650,0
20230825,160800,16062810,3650,3650,3650,3650,0
20230825,160700,16062810,3650,3650,3650,3650,0
20230825,160600,16062810,3650,3650,3650,3650,0
20230825,160500,16062810,3650,3650,3650,3650,0
20230825,160400,16062810,3650,3650,3650,3650,0
20230825,160300,16062810,3650,3650,3650,3650,0
20230825,160200,16062810,3650,3650,3650,3650,0
20230825,160100,16062810,3650,3650,3650,3650,0
20230825,160000,16062810,3650,3650,3650,3650,0
20230825,155900,16062810,3650,3650,3650,3650,358
20230825,155800,16062810,3650,3650,3650,3650,0
20230825,155700,16062810,3650,3650,3650,3650,0
20230825,155600,16062810,3650,3650,3650,3650,0
20230825,155500,16062810,3650,3650,3650,3650,0
20230825,155400,16062810,3650,3650,3650,3650,0
20230825,155300,16062810,3650,3650,3650,3650,0
20230825,155200,16062810,3650,3650,3650,3650,0
20230825,155100,16062810,3650,3650,3650,3650,0
20230825,155000,16062810,3650,3650,3650,3650,0
20230825,154900,16062810,3650,3650,3650,3650,0
20230825,154800,16062810,3650,3650,3650,3650,0
20230825,154700,16062810,3650,3650,3650,3650,0
20230825,154600,16062810,3650,3650,3650,3650,0
20230825,154500,16062810,3650,3650,3650,3650,0
20230825,154400,16062810,3650,3650,3650,3650,0
20230825,154300,16062810,3650,3650,3650,3650,0
20230825,154200,16062810,3650,3650,3650,3650,0
20230825,154100,16062810,3650,3650,3650,3650,0
20230825,154000,16062810,3650,3650,3650,3650,0
20230825,153900,16062810,3650,3650,3650,3650,0
20230825,153800,16062810,3650,3650,3650,3650,0
20230825,153700,16062810,3650,3650,3650,3650,0
20230825,153600,16062810,3650,3650,3650,3650,0
20230825,153500,16062810,3650,3650,3650,3650,0
20230825,153400,16062810,3650,3650,3650,3650,0
20230825,153300,16062810,3650,3650,3650,3650,0
20230825,153200,16062810,3650,3650,3650,3650,0
20230825,153100,16062810,3650,3650,3650,3650,0
20230825,153000,16062810,3650,3650,3650,3650,358
20230825,152900,14756110,3710,3710,3710,3710,0
20230825,152800,14756110,3710,3710,3710,3710,0
20230825,152700,14756110,3710,3710,3710,3710,0
20230825,152600,14756110,3710,3710,3710,3710,0
20230825,152500,14756110,3710,3710,3710,3710,0
20230825,152400,14756110,3710,3710,3710,3710,0
20230825,152300,14756110,3710,3710,3710,3710,0
20230825,152200,14756110,3710,3710,3710,3710,0
20230825,152100,14756110,3710,3710,3710,3710,0
20230825,152000,14756110,3710,3710,3710,3710,0
20230825,151900,14756110,3710,3710,3710,3710,0
20230825,151800,14756110,3710,3710,3710,3710,0
20230825,151700,14756110,3710,3710,3710,3710,0
20230825,151600,14756110,3710,3710,3710,3710,0
20230825,151500,14756110,3710,3705,3710,3705,7
20230825,151400,14730170,3710,3710,3710,3710,0
20230825,151300,14730170,3710,3710,3710,3710,0
20230825,151200,14730170,3710,3710,3710,3710,0
20230825,151100,14730170,3710,3710,3710,3710,0
20230825,151000,14730170,3710,3710,3710,3710,0
20230825,150900,14730170,3710,3710,3710,3710,0
20230825,150800,14730170,3710,3710,3710,3710,0
20230825,150700,14730170,3710,3710,3710,3710,0
20230825,150600,14730170,3710,3710,3710,3710,0
20230825,150500,14730170,3710,3710,3710,3710,0
20230825,150400,14730170,3710,3710,3710,3710,0
20230825,150300,14730170,3710,3710,3710,3710,0
20230825,150200,14730170,3710,3710,3710,3710,0
20230825,150100,14730170,3710,3710,3710,3710,0
20230825,150000,14730170,3710,3710,3710,3710,0
20230825,145900,14730170,3710,3710,3710,3710,0
20230825,145800,14730170,3710,3710,3710,3710,0
20230825,145700,14730170,3710,3710,3710,3710,0
20230825,145600,14730170,3710,3710,3710,3710,0
20230825,145500,14730170,3710,3710,3710,3710,0
20230825,145400,14730170,3710,3710,3710,3710,0
20230825,145300,14730170,3710,3710,3710,3710,0
20230825,145200,14730170,3710,3710,3710,3710,0
20230825,145100,14730170,3710,3710,3710,3710,0
20230825,145000,14730170,3710,3710,3710,3710,0
20230825,144900,14730170,3710,3710,3710,3710,0
20230825,144800,14730170,3710,3710,3710,3710,0
20230825,144700,14730170,3710,3710,3710,3710,0
20230825,144600,14730170,3710,3710,3710,3710,0
20230825,144500,14730170,3710,3710,3710,3710,0
20230825,144400,14730170,3710,3710,3710,3710,0
20230825,144300,14730170,3710,3710,3710,3710,0
20230825,144200,14730170,3710,3710,3710,3710,0
20230825,144100,14730170,3710,3710,3710,3710,0
20230825,144000,14730170,3710,3710,3710,3710,0
20230825,143900,14730170,3710,3710,3710,3710,0
20230825,143800,14730170,3710,3710,3710,3710,0
20230825,143700,14730170,3710,3710,3710,3710,0
20230825,143600,14730170,3710,3710,3710,3710,2
20230825,143500,14722750,3720,3720,3720,3720,0
20230825,143400,14722750,3720,3720,3720,3720,0
20230825,143300,14722750,3720,3720,3720,3720,0
20230825,143200,14722750,3720,3720,3720,3720,0
20230825,143100,14722750,3720,3720,3720,3720,0
20230825,143000,14722750,3720,3720,3720,3720,0
20230825,142900,14722750,3720,3720,3720,3720,0
20230825,142800,14722750,3720,3720,3720,3720,0
20230825,142700,14722750,3720,3720,3720,3720,0
20230825,142600,14722750,3720,3720,3720,3720,0
20230825,142500,14722750,3720,3720,3720,3720,0
20230825,142400,14722750,3720,3720,3720,3720,0
20230825,142300,14722750,3720,3720,3720,3720,0
20230825,142200,14722750,3720,3720,3720,3720,0
20230825,142100,14722750,3720,3720,3720,3720,0
20230825,142000,14722750,3720,3720,3720,3720,0
20230825,141900,14722750,3720,3720,3720,3720,0
20230825,141800,14722750,3720,3720,3720,3720,0
20230825,141700,14722750,3720,3720,3720,3720,0
20230825,141600,14722750,3720,3720,3720,3720,0
20230825,141500,14722750,3720,3720,3720,3720,0
20230825,141400,14722750,3720,3720,3720,3720,0
20230825,141300,14722750,3720,3720,3720,3720,2
20230825,141200,14715310,3715,3715,3715,3715,0
20230825,141100,14715310,3715,3715,3715,3715,0
20230825,141000,14715310,3715,3715,3715,3715,0
20230825,140900,14715310,3715,3715,3715,3715,0
20230825,140800,14715310,3715,3715,3715,3715,0
20230825,140700,14715310,3715,3715,3715,3715,0
20230825,140600,14715310,3715,3715,3715,3715,0
20230825,140500,14715310,3715,3715,3715,3715,0
20230825,140400,14715310,3715,3715,3715,3715,0
20230825,140300,14715310,3715,3715,3715,3715,0
20230825,140200,14715310,3715,3715,3715,3715,0
20230825,140100,14715310,3715,3715,3715,3715,0
20230825,140000,14715310,3715,3715,3715,3715,5
20230825,135900,14696735,3715,3715,3715,3715,15
20230825,135800,14641010,3715,3715,3715,3715,5
20230825,135700,14622435,3720,3720,3720,3720,0
20230825,135600,14622435,3720,3720,3720,3720,0
20230825,135500,14622435,3720,3720,3720,3720,0
20230825,135400,14622435,3720,3720,3720,3720,0
20230825,135300,14622435,3720,3720,3720,3720,0
20230825,135200,14622435,3720,3720,3720,3720,0
20230825,135100,14622435,3720,3720,3720,3720,0
20230825,135000,14622435,3720,3720,3720,3720,0
20230825,134900,14622435,3720,3720,3720,3720,0
20230825,134800,14622435,3720,3720,3720,3720,0
20230825,134700,14622435,3720,3720,3720,3720,0
20230825,134600,14622435,3720,3720,3720,3720,0
20230825,134500,14622435,3720,3720,3720,3720,0
20230825,134400,14622435,3720,3720,3720,3720,0
20230825,134300,14622435,3720,3720,3720,3720,0
20230825,134200,14622435,3720,3720,3720,3720,0
20230825,134100,14622435,3720,3720,3720,3720,0
20230825,134000,14622435,3720,3720,3720,3720,0
20230825,133900,14622435,3720,3720,3720,3720,0
20230825,133800,14622435,3720,3720,3720,3720,0
20230825,133700,14622435,3720,3720,3720,3720,0
20230825,133600,14622435,3720,3720,3720,3720,0
20230825,133500,14622435,3720,3720,3720,3720,0
20230825,133400,14622435,3720,3720,3720,3720,0
20230825,133300,14622435,3720,3720,3720,3720,0
20230825,133200,14622435,3720,3720,3720,3720,0
20230825,133100,14622435,3720,3720,3720,3720,0
20230825,133000,14622435,3720,3720,3720,3720,0
20230825,132900,14622435,3720,3720,3720,3720,0
20230825,132800,14622435,3720,3720,3720,3720,0
20230825,132700,14622435,3720,3720,3720,3720,0
20230825,132600,14622435,3720,3720,3720,3720,0
20230825,132500,14622435,3720,3720,3720,3720,0
20230825,132400,14622435,3720,3720,3720,3720,0
20230825,132300,14622435,3720,3720,3720,3720,0
20230825,132200,14622435,3720,3720,3720,3720,0
20230825,132100,14622435,3720,3720,3720,3720,0
20230825,132000,14622435,3720,3720,3720,3720,0
20230825,131900,14622435,3720,3720,3720,3720,0
20230825,131800,14622435,3720,3720,3720,3720,0
20230825,131700,14622435,3720,3720,3720,3720,0
20230825,131600,14622435,3720,3720,3720,3720,0
20230825,131500,14622435,3720,3720,3720,3720,0
20230825,131400,14622435,3720,3720,3720,3720,0
20230825,131300,14622435,3720,3720,3720,3720,0
20230825,131200,14622435,3720,3720,3720,3720,0
20230825,131100,14622435,3720,3720,3720,3720,0
20230825,131000,14622435,3720,3720,3720,3720,0
20230825,130900,14622435,3720,3720,3720,3720,0
20230825,130800,14622435,3720,3720,3720,3720,0
20230825,130700,14622435,3720,3720,3720,3720,0
20230825,130600,14622435,3720,3720,3720,3720,0
20230825,130500,14622435,3720,3720,3720,3720,0
20230825,130400,14622435,3720,3720,3720,3720,0
20230825,130300,14622435,3720,3720,3720,3720,0
20230825,130200,14622435,3720,3720,3720,3720,0
20230825,130100,14622435,3720,3720,3720,3720,0
20230825,130000,14622435,3720,3720,3720,3720,0
20230825,125900,14622435,3720,3720,3720,3720,0
20230825,125800,14622435,3720,3720,3720,3720,0
20230825,125700,14622435,3720,3720,3720,3720,0
20230825,125600,14622435,3720,3720,3720,3720,0
20230825,125500,14622435,3720,3720,3720,3720,0
20230825,125400,14622435,3720,3720,3720,3720,0
20230825,125300,14622435,3720,3720,3720,3720,0
20230825,125200,14622435,3720,3720,3720,3720,0
20230825,125100,14622435,3720,3720,3720,3720,0
20230825,125000,14622435,3720,3720,3720,3720,2
20230825,124900,14614995,3715,3715,3715,3715,0
20230825,124800,14614995,3715,3715,3715,3715,0
20230825,124700,14614995,3715,3715,3715,3715,0
20230825,124600,14614995,3715,3715,3715,3715,0
20230825,124500,14614995,3715,3715,3715,3715,0
20230825,124400,14614995,3715,3715,3715,3715,0
20230825,124300,14614995,3715,3715,3715,3715,0
20230825,124200,14614995,3715,3715,3715,3715,0
20230825,124100,14614995,3715,3715,3715,3715,0
20230825,124000,14614995,3715,3715,3715,3715,0
20230825,123900,14614995,3715,3715,3715,3715,0
20230825,123800,14614995,3715,3715,3715,3715,0
20230825,123700,14614995,3715,3715,3715,3715,0
20230825,123600,14614995,3715,3715,3715,3715,0
20230825,123500,14614995,3715,3715,3715,3715,0
20230825,123400,14614995,3715,3715,3715,3715,0
20230825,123300,14614995,3715,3715,3715,3715,0
20230825,123200,14614995,3715,3715,3715,3715,0
20230825,123100,14614995,3715,3715,3715,3715,0
20230825,123000,14614995,3715,3715,3715,3715,0
20230825,122900,14614995,3715,3715,3715,3715,0
20230825,122800,14614995,3715,3715,3715,3715,16
20230825,122700,14555555,3720,3720,3720,3720,0
20230825,122600,14555555,3720,3720,3720,3720,0
20230825,122500,14555555,3720,3720,3720,3720,0
20230825,122400,14555555,3720,3720,3720,3720,0
20230825,122300,14555555,3720,3720,3720,3720,0
20230825,122200,14555555,3720,3720,3720,3720,0
20230825,122100,14555555,3720,3720,3720,3720,0
20230825,122000,14555555,3720,3720,3720,3720,0
20230825,121900,14555555,3720,3720,3720,3720,0
20230825,121800,14555555,3720,3720,3720,3720,0
20230825,121700,14555555,3720,3720,3720,3720,0
20230825,121600,14555555,3720,3720,3720,3720,0
20230825,121500,14555555,3720,3720,3720,3720,0
20230825,121400,14555555,3720,3720,3720,3720,0
20230825,121300,14555555,3720,3720,3720,3720,0
20230825,121200,14555555,3720,3720,3720,3720,0
20230825,121100,14555555,3720,3720,3720,3720,0
20230825,121000,14555555,3720,3720,3720,3720,0
20230825,120900,14555555,3720,3720,3720,3720,0
20230825,120800,14555555,3720,3720,3720,3720,0
20230825,120700,14555555,3720,3720,3720,3720,0
20230825,120600,14555555,3720,3720,3720,3720,0
20230825,120500,14555555,3720,3720,3720,3720,0
20230825,120400,14555555,3720,3720,3720,3720,0
20230825,120300,14555555,3720,3720,3720,3720,0
20230825,120200,14555555,3720,3720,3720,3720,0
20230825,120100,14555555,3720,3720,3720,3720,0
20230825,120000,14555555,3720,3720,3720,3720,0
20230825,115900,14555555,3720,3720,3720,3720,0
20230825,115800,14555555,3720,3720,3720,3720,0
20230825,115700,14555555,3720,3720,3720,3720,0
20230825,115600,14555555,3720,3720,3720,3720,0
20230825,115500,14555555,3720,3720,3720,3720,0
20230825,115400,14555555,3720,3720,3720,3720,0
20230825,115300,14555555,3720,3720,3720,3720,0
20230825,115200,14555555,3720,3720,3720,3720,1
20230825,115100,14551835,3725,3725,3725,3725,0
20230825,115000,14551835,3725,3725,3725,3725,0
20230825,114900,14551835,3725,3725,3725,3725,0
20230825,114800,14551835,3725,3725,3725,3725,0
20230825,114700,14551835,3725,3725,3725,3725,0
20230825,114600,14551835,3725,3725,3725,3725,0
20230825,114500,14551835,3725,3725,3725,3725,0
20230825,114400,14551835,3725,3725,3725,3725,0
20230825,114300,14551835,3725,3725,3725,3725,0
20230825,114200,14551835,3725,3725,3725,3725,0
20230825,114100,14551835,3725,3725,3725,3725,0
20230825,114000,14551835,3725,3725,3725,3725,0
20230825,113900,14551835,3725,3725,3725,3725,0
20230825,113800,14551835,3725,3725,3725,3725,0
20230825,113700,14551835,3725,3725,3725,3725,0
20230825,113600,14551835,3725,3725,3725,3725,0
20230825,113500,14551835,3725,3725,3725,3725,0
20230825,113400,14551835,3725,3725,3725,3725,0
20230825,113300,14551835,3725,3725,3725,3725,0
20230825,113200,14551835,3725,3725,3725,3725,0
20230825,113100,14551835,3725,3725,3725,3725,0
20230825,113000,14551835,3725,3725,3725,3725,0
20230825,112900,14551835,3725,3725,3725,3725,0
20230825,112800,14551835,3725,3725,3725,3725,0
20230825,112700,14551835,3725,3725,3725,3725,0
20230825,112600,14551835,3725,3725,3725,3725,0
20230825,112500,14551835,3725,3725,3725,3725,0
20230825,112400,14551835,3725,3725,3725,3725,0
20230825,112300,14551835,3725,3725,3725,3725,0
20230825,112200,14551835,3725,3725,3725,3725,0
20230825,112100,14551835,3725,3725,3725,3725,0
20230825,112000,14551835,3725,3725,3725,3725,0
20230825,111900,14551835,3725,3725,3725,3725,0
20230825,111800,14551835,3725,3725,3725,3725,0
20230825,111700,14551835,3725,3725,3725,3725,0
20230825,111600,14551835,3725,3725,3725,3725,0
20230825,111500,14551835,3725,3725,3725,3725,0
20230825,111400,14551835,3725,3725,3725,3725,0
20230825,111300,14551835,3725,3725,3725,3725,0
20230825,111200,14551835,3725,3725,3725,3725,0
20230825,111100,14551835,3725,3725,3725,3725,0
20230825,111000,14551835,3725,3725,3725,3725,0
20230825,110900,14551835,3725,3725,3725,3725,0
20230825,110800,14551835,3725,3725,3725,3725,0
20230825,110700,14551835,3725,3725,3725,3725,0
20230825,110600,14551835,3725,3725,3725,3725,0
20230825,110500,14551835,3725,3725,3725,3725,0
20230825,110400,14551835,3725,3725,3725,3725,0
20230825,110300,14551835,3725,3700,3725,3700,108
20230825,110200,14151040,3700,3700,3700,3700,1
20230825,110100,14147340,3700,3700,3700,3700,0
20230825,110000,14147340,3700,3700,3700,3700,0
20230825,105900,14147340,3700,3700,3700,3700,0
20230825,105800,14147340,3700,3700,3700,3700,0
20230825,105700,14147340,3700,3695,3700,3695,28
20230825,105600,14043750,3650,3650,3650,3650,0
20230825,105500,14043750,3650,3650,3650,3650,0
20230825,105400,14043750,3650,3650,3650,3650,0
20230825,105300,14043750,3650,3650,3650,3650,0
20230825,105200,14043750,3650,3650,3650,3650,0
20230825,105100,14043750,3650,3650,3650,3650,0
20230825,105000,14043750,3650,3650,3650,3650,74
20230825,104900,13773650,3650,3650,3650,3650,0
20230825,104800,13773650,3650,3650,3650,3650,126
20230825,104700,13313750,3705,3705,3705,3705,0
20230825,104600,13313750,3705,3705,3705,3705,0
20230825,104500,13313750,3705,3705,3705,3705,0
20230825,104400,13313750,3705,3705,3705,3705,0
20230825,104300,13313750,3705,3705,3705,3705,0
20230825,104200,13313750,3705,3705,3705,3705,0
20230825,104100,13313750,3705,3705,3705,3705,0
20230825,104000,13313750,3705,3705,3705,3705,0
20230825,103900,13313750,3705,3705,3705,3705,1
20230825,103800,13310045,3700,3715,3715,3700,206
20230825,103700,12547485,3715,3715,3715,3715,0
20230825,103600,12547485,3715,3715,3715,3715,0
20230825,103500,12547485,3715,3715,3715,3715,4
20230825,103400,12532625,3720,3720,3720,3720,0
20230825,103300,12532625,3720,3720,3720,3720,0
20230825,103200,12532625,3720,3720,3720,3720,0
20230825,103100,12532625,3720,3720,3720,3720,0
20230825,103000,12532625,3720,3720,3720,3720,0
20230825,102900,12532625,3720,3720,3720,3720,0
20230825,102800,12532625,3720,3720,3720,3720,0
20230825,102700,12532625,3720,3715,3720,3715,236
20230825,102600,11655880,3715,3715,3715,3715,33
20230825,102500,11533285,3700,3695,3700,3695,92
20230825,102400,11192895,3650,3650,3650,3650,0
20230825,102300,11192895,3650,3650,3650,3650,0
20230825,102200,11192895,3650,3650,3650,3650,0
20230825,102100,11192895,3650,3650,3650,3650,0
20230825,102000,11192895,3650,3670,3670,3650,821
20230825,101900,8196215,3650,3650,3650,3650,0
20230825,101800,8196215,3650,3650,3650,3650,0
20230825,101700,8196215,3650,3650,3650,3650,0
20230825,101600,8196215,3650,3650,3650,3650,0
20230825,101500,8196215,3650,3650,3650,3650,71
20230825,101400,7937065,3715,3715,3715,3715,0
20230825,101300,7937065,3715,3715,3715,3715,0
20230825,101200,7937065,3715,3715,3715,3715,0
20230825,101100,7937065,3715,3715,3715,3715,0
20230825,101000,7937065,3715,3715,3715,3715,0
20230825,100900,7937065,3715,3715,3715,3715,0
20230825,100800,7937065,3715,3715,3715,3715,0
20230825,100700,7937065,3715,3715,3715,3715,0
20230825,100600,7937065,3715,3715,3715,3715,0
20230825,100500,7937065,3715,3715,3715,3715,0
20230825,100400,7937065,3715,3715,3715,3715,0
20230825,100300,7937065,3715,3715,3715,3715,0
20230825,100200,7937065,3715,3715,3715,3715,0
20230825,100100,7937065,3715,3715,3715,3715,0
20230825,100000,7937065,3715,3715,3715,3715,0
20230825,095900,7937065,3715,3715,3715,3715,0
20230825,095800,7937065,3715,3715,3715,3715,1
20230825,095700,7933350,3725,3725,3725,3725,0
20230825,095600,7933350,3725,3725,3725,3725,0
20230825,095500,7933350,3725,3725,3725,3725,0
20230825,095400,7933350,3725,3725,3725,3725,0
20230825,095300,7933350,3725,3725,3725,3725,0
20230825,095200,7933350,3725,3725,3725,3725,0
20230825,095100,7933350,3725,3725,3725,3725,0
20230825,095000,7933350,3725,3725,3725,3725,0
20230825,094900,7933350,3725,3725,3725,3725,0
20230825,094800,7933350,3725,3725,3725,3725,0
20230825,094700,7933350,3725,3725,3725,3725,0
20230825,094600,7933350,3725,3725,3725,3725,0
20230825,094500,7933350,3725,3725,3725,3725,0
20230825,094400,7933350,3725,3630,3725,3630,1501
20230825,094300,2484625,3630,3705,3705,3630,360
20230825,094200,1165935,3735,3735,3735,3735,0
20230825,094100,1165935,3735,3735,3735,3735,0
20230825,094000,1165935,3735,3735,3735,3735,0
20230825,093900,1165935,3735,3735,3735,3735,0
20230825,093800,1165935,3735,3735,3735,3735,0
20230825,093700,1165935,3735,3735,3735,3735,0
20230825,093600,1165935,3735,3735,3735,3735,0
20230825,093500,1165935,3735,3735,3735,3735,0
20230825,093400,1165935,3735,3735,3735,3735,7
20230825,093300,1139790,3735,3735,3735,3735,0
20230825,093200,1139790,3735,3735,3735,3735,0
20230825,093100,1139790,3735,3735,3735,3735,0
20230825,093000,1139790,3735,3735,3735,3735,0
20230825,092900,1139790,3735,3735,3735,3735,0
20230825,092800,1139790,3735,3735,3735,3735,0
20230825,092700,1139790,3735,3735,3735,3735,0
20230825,092600,1139790,3735,3735,3735,3735,0
20230825,092500,1139790,3735,3735,3735,3735,0
20230825,092400,1139790,3735,3735,3735,3735,0
20230825,092300,1139790,3735,3735,3735,3735,3
20230825,092200,1128585,3700,3700,3700,3700,0
20230825,092100,1128585,3700,3700,3700,3700,0
20230825,092000,1128585,3700,3700,3700,3700,0
20230825,091900,1128585,3700,3700,3700,3700,0
20230825,091800,1128585,3700,3705,3705,3700,303
20230825,091700,7480,3740,3740,3740,3740,0
20230825,091600,7480,3740,3740,3740,3740,0
20230825,091500,7480,3740,3740,3740,3740,0
20230825,091400,7480,3740,3740,3740,3740,0
20230825,091300,7480,3740,3740,3740,3740,0
20230825,091200,7480,3740,3740,3740,3740,0
20230825,091100,7480,3740,3740,3740,3740,0
20230825,091000,7480,3740,3740,3740,3740,0
20230825,090900,7480,3740,3740,3740,3740,0
20230825,090800,7480,3740,3740,3740,3740,0
20230825,090700,7480,3740,3740,3740,3740,0
20230825,090600,7480,3740,3740,3740,3740,0
20230825,090500,7480,3740,3740,3740,3740,0
20230825,090400,7480,3740,3740,3740,3740,0
20230825,090300,7480,3740,3740,3740,3740,0
20230825,090200,7480,3740,3740,3740,3740,0
20230825,090100,7480,3740,3740,3740,3740,0
20230825,090000,7480,3740,3740,3740,3740,2