KissMeData/155660/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,200600,62026280,4640,4640,4640,4640,458
20230811,200500,62026280,4640,4640,4640,4640,0
20230811,200400,62026280,4640,4640,4640,4640,0
20230811,200300,62026280,4640,4640,4640,4640,0
20230811,200200,62026280,4640,4640,4640,4640,0
20230811,200100,62026280,4640,4640,4640,4640,0
20230811,200000,62026280,4640,4640,4640,4640,0
20230811,195900,62026280,4640,4640,4640,4640,0
20230811,195800,62026280,4640,4640,4640,4640,0
20230811,195700,62026280,4640,4640,4640,4640,0
20230811,195600,62026280,4640,4640,4640,4640,0
20230811,195500,62026280,4640,4640,4640,4640,0
20230811,195400,62026280,4640,4640,4640,4640,0
20230811,195300,62026280,4640,4640,4640,4640,0
20230811,195200,62026280,4640,4640,4640,4640,0
20230811,195100,62026280,4640,4640,4640,4640,0
20230811,195000,62026280,4640,4640,4640,4640,0
20230811,194900,62026280,4640,4640,4640,4640,0
20230811,194800,62026280,4640,4640,4640,4640,0
20230811,194700,62026280,4640,4640,4640,4640,0
20230811,194600,62026280,4640,4640,4640,4640,0
20230811,194500,62026280,4640,4640,4640,4640,0
20230811,194400,62026280,4640,4640,4640,4640,0
20230811,194300,62026280,4640,4640,4640,4640,0
20230811,194200,62026280,4640,4640,4640,4640,0
20230811,194100,62026280,4640,4640,4640,4640,0
20230811,194000,62026280,4640,4640,4640,4640,0
20230811,193900,62026280,4640,4640,4640,4640,0
20230811,193800,62026280,4640,4640,4640,4640,0
20230811,193700,62026280,4640,4640,4640,4640,0
20230811,193600,62026280,4640,4640,4640,4640,458
20230811,193500,62026280,4640,4640,4640,4640,0
20230811,193400,62026280,4640,4640,4640,4640,0
20230811,193300,62026280,4640,4640,4640,4640,0
20230811,193200,62026280,4640,4640,4640,4640,0
20230811,193100,62026280,4640,4640,4640,4640,0
20230811,193000,62026280,4640,4640,4640,4640,0
20230811,192900,62026280,4640,4640,4640,4640,0
20230811,192800,62026280,4640,4640,4640,4640,0
20230811,192700,62026280,4640,4640,4640,4640,0
20230811,192600,62026280,4640,4640,4640,4640,0
20230811,192500,62026280,4640,4640,4640,4640,0
20230811,192400,62026280,4640,4640,4640,4640,0
20230811,192300,62026280,4640,4640,4640,4640,0
20230811,192200,62026280,4640,4640,4640,4640,0
20230811,192100,62026280,4640,4640,4640,4640,0
20230811,192000,62026280,4640,4640,4640,4640,0
20230811,191900,62026280,4640,4640,4640,4640,0
20230811,191800,62026280,4640,4640,4640,4640,0
20230811,191700,62026280,4640,4640,4640,4640,0
20230811,191600,62026280,4640,4640,4640,4640,0
20230811,191500,62026280,4640,4640,4640,4640,0
20230811,191400,62026280,4640,4640,4640,4640,0
20230811,191300,62026280,4640,4640,4640,4640,0
20230811,191200,62026280,4640,4640,4640,4640,0
20230811,191100,62026280,4640,4640,4640,4640,0
20230811,191000,62026280,4640,4640,4640,4640,0
20230811,190900,62026280,4640,4640,4640,4640,0
20230811,190800,62026280,4640,4640,4640,4640,0
20230811,190700,62026280,4640,4640,4640,4640,0
20230811,190600,62026280,4640,4640,4640,4640,458
20230811,190500,62026280,4640,4640,4640,4640,0
20230811,190400,62026280,4640,4640,4640,4640,0
20230811,190300,62026280,4640,4640,4640,4640,0
20230811,190200,62026280,4640,4640,4640,4640,0
20230811,190100,62026280,4640,4640,4640,4640,0
20230811,190000,62026280,4640,4640,4640,4640,0
20230811,185900,62026280,4640,4640,4640,4640,0
20230811,185800,62026280,4640,4640,4640,4640,0
20230811,185700,62026280,4640,4640,4640,4640,0
20230811,185600,62026280,4640,4640,4640,4640,0
20230811,185500,62026280,4640,4640,4640,4640,0
20230811,185400,62026280,4640,4640,4640,4640,0
20230811,185300,62026280,4640,4640,4640,4640,0
20230811,185200,62026280,4640,4640,4640,4640,0
20230811,185100,62026280,4640,4640,4640,4640,0
20230811,185000,62026280,4640,4640,4640,4640,0
20230811,184900,62026280,4640,4640,4640,4640,0
20230811,184800,62026280,4640,4640,4640,4640,0
20230811,184700,62026280,4640,4640,4640,4640,0
20230811,184600,62026280,4640,4640,4640,4640,0
20230811,184500,62026280,4640,4640,4640,4640,0
20230811,184400,62026280,4640,4640,4640,4640,0
20230811,184300,62026280,4640,4640,4640,4640,0
20230811,184200,62026280,4640,4640,4640,4640,0
20230811,184100,62026280,4640,4640,4640,4640,0
20230811,184000,62026280,4640,4640,4640,4640,0
20230811,183900,62026280,4640,4640,4640,4640,0
20230811,183800,62026280,4640,4640,4640,4640,0
20230811,183700,62026280,4640,4640,4640,4640,0
20230811,183600,62026280,4640,4640,4640,4640,458
20230811,183500,62026280,4640,4640,4640,4640,0
20230811,183400,62026280,4640,4640,4640,4640,0
20230811,183300,62026280,4640,4640,4640,4640,0
20230811,183200,62026280,4640,4640,4640,4640,0
20230811,183100,62026280,4640,4640,4640,4640,0
20230811,183000,62026280,4640,4640,4640,4640,0
20230811,182900,62026280,4640,4640,4640,4640,0
20230811,182800,62026280,4640,4640,4640,4640,0
20230811,182700,62026280,4640,4640,4640,4640,0
20230811,182600,62026280,4640,4640,4640,4640,0
20230811,182500,62026280,4640,4640,4640,4640,0
20230811,182400,62026280,4640,4640,4640,4640,0
20230811,182300,62026280,4640,4640,4640,4640,0
20230811,182200,62026280,4640,4640,4640,4640,0
20230811,182100,62026280,4640,4640,4640,4640,0
20230811,182000,62026280,4640,4640,4640,4640,0
20230811,181900,62026280,4640,4640,4640,4640,0
20230811,181800,62026280,4640,4640,4640,4640,0
20230811,181700,62026280,4640,4640,4640,4640,0
20230811,181600,62026280,4640,4640,4640,4640,0
20230811,181500,62026280,4640,4640,4640,4640,0
20230811,181400,62026280,4640,4640,4640,4640,0
20230811,181300,62026280,4640,4640,4640,4640,0
20230811,181200,62026280,4640,4640,4640,4640,0
20230811,181100,62026280,4640,4640,4640,4640,0
20230811,181000,62026280,4640,4640,4640,4640,0
20230811,180900,62026280,4640,4640,4640,4640,0
20230811,180800,62026280,4640,4640,4640,4640,0
20230811,180700,62026280,4640,4640,4640,4640,0
20230811,180600,62026280,4640,4640,4640,4640,458
20230811,180500,62026280,4640,4640,4640,4640,0
20230811,180400,62026280,4640,4640,4640,4640,0
20230811,180300,62026280,4640,4640,4640,4640,0
20230811,180200,62026280,4640,4640,4640,4640,0
20230811,180100,62026280,4640,4640,4640,4640,0
20230811,180000,62026280,4640,4640,4640,4640,0
20230811,175900,62026280,4640,4640,4640,4640,0
20230811,175800,62026280,4640,4640,4640,4640,0
20230811,175700,62026280,4640,4640,4640,4640,0
20230811,175600,62026280,4640,4640,4640,4640,0
20230811,175500,62026280,4640,4640,4640,4640,0
20230811,175400,62026280,4640,4640,4640,4640,0
20230811,175300,62026280,4640,4640,4640,4640,0
20230811,175200,62026280,4640,4640,4640,4640,0
20230811,175100,62026280,4640,4640,4640,4640,0
20230811,175000,62026280,4640,4640,4640,4640,0
20230811,174900,62026280,4640,4640,4640,4640,0
20230811,174800,62026280,4640,4640,4640,4640,0
20230811,174700,62026280,4640,4640,4640,4640,0
20230811,174600,62026280,4640,4640,4640,4640,0
20230811,174500,62026280,4640,4640,4640,4640,0
20230811,174400,62026280,4640,4640,4640,4640,0
20230811,174300,62026280,4640,4640,4640,4640,0
20230811,174200,62026280,4640,4640,4640,4640,0
20230811,174100,62026280,4640,4640,4640,4640,0
20230811,174000,62026280,4640,4640,4640,4640,0
20230811,173900,62026280,4640,4640,4640,4640,0
20230811,173800,62026280,4640,4640,4640,4640,0
20230811,173700,62026280,4640,4640,4640,4640,0
20230811,173600,62026280,4640,4640,4640,4640,458
20230811,173500,62026280,4640,4640,4640,4640,0
20230811,173400,62026280,4640,4640,4640,4640,0
20230811,173300,62026280,4640,4640,4640,4640,0
20230811,173200,62026280,4640,4640,4640,4640,0
20230811,173100,62026280,4640,4640,4640,4640,0
20230811,173000,62026280,4640,4640,4640,4640,0
20230811,172900,62026280,4640,4640,4640,4640,0
20230811,172800,62026280,4640,4640,4640,4640,0
20230811,172700,62026280,4640,4640,4640,4640,0
20230811,172600,62026280,4640,4640,4640,4640,0
20230811,172500,62026280,4640,4640,4640,4640,0
20230811,172400,62026280,4640,4640,4640,4640,0
20230811,172300,62026280,4640,4640,4640,4640,0
20230811,172200,62026280,4640,4640,4640,4640,0
20230811,172100,62026280,4640,4640,4640,4640,0
20230811,172000,62026280,4640,4640,4640,4640,0
20230811,171900,62026280,4640,4640,4640,4640,0
20230811,171800,62026280,4640,4640,4640,4640,0
20230811,171700,62026280,4640,4640,4640,4640,0
20230811,171600,62026280,4640,4640,4640,4640,0
20230811,171500,62026280,4640,4640,4640,4640,0
20230811,171400,62026280,4640,4640,4640,4640,0
20230811,171300,62026280,4640,4640,4640,4640,0
20230811,171200,62026280,4640,4640,4640,4640,0
20230811,171100,62026280,4640,4640,4640,4640,0
20230811,171000,62026280,4640,4640,4640,4640,0
20230811,170900,62026280,4640,4640,4640,4640,0
20230811,170800,62026280,4640,4640,4640,4640,0
20230811,170700,62026280,4640,4640,4640,4640,0
20230811,170600,62026280,4640,4640,4640,4640,458
20230811,170500,62026280,4640,4640,4640,4640,0
20230811,170400,62026280,4640,4640,4640,4640,0
20230811,170300,62026280,4640,4640,4640,4640,0
20230811,170200,62026280,4640,4640,4640,4640,0
20230811,170100,62026280,4640,4640,4640,4640,0
20230811,170000,62026280,4640,4640,4640,4640,0
20230811,165900,62026280,4640,4640,4640,4640,0
20230811,165800,62026280,4640,4640,4640,4640,0
20230811,165700,62026280,4640,4640,4640,4640,0
20230811,165600,62026280,4640,4640,4640,4640,0
20230811,165500,62026280,4640,4640,4640,4640,0
20230811,165400,62026280,4640,4640,4640,4640,0
20230811,165300,62026280,4640,4640,4640,4640,0
20230811,165200,62026280,4640,4640,4640,4640,0
20230811,165100,62026280,4640,4640,4640,4640,0
20230811,165000,62026280,4640,4640,4640,4640,0
20230811,164900,62026280,4640,4640,4640,4640,0
20230811,164800,62026280,4640,4640,4640,4640,0
20230811,164700,62026280,4640,4640,4640,4640,0
20230811,164600,62026280,4640,4640,4640,4640,0
20230811,164500,62026280,4640,4640,4640,4640,0
20230811,164400,62026280,4640,4640,4640,4640,0
20230811,164300,62026280,4640,4640,4640,4640,0
20230811,164200,62026280,4640,4640,4640,4640,0
20230811,164100,62026280,4640,4640,4640,4640,0
20230811,164000,62026280,4640,4640,4640,4640,0
20230811,163900,62026280,4640,4640,4640,4640,0
20230811,163800,62026280,4640,4640,4640,4640,0
20230811,163700,62026280,4640,4640,4640,4640,0
20230811,163600,62026280,4640,4640,4640,4640,458
20230811,163500,62026280,4640,4640,4640,4640,0
20230811,163400,62026280,4640,4640,4640,4640,0
20230811,163300,62026280,4640,4640,4640,4640,0
20230811,163200,62026280,4640,4640,4640,4640,0
20230811,163100,62026280,4640,4640,4640,4640,0
20230811,163000,62026280,4640,4640,4640,4640,0
20230811,162900,62026280,4640,4640,4640,4640,0
20230811,162800,62026280,4640,4640,4640,4640,0
20230811,162700,62026280,4640,4640,4640,4640,0
20230811,162600,62026280,4640,4640,4640,4640,0
20230811,162500,62026280,4640,4640,4640,4640,0
20230811,162400,62026280,4640,4640,4640,4640,0
20230811,162300,62026280,4640,4640,4640,4640,0
20230811,162200,62026280,4640,4640,4640,4640,0
20230811,162100,62026280,4640,4640,4640,4640,0
20230811,162000,62026280,4640,4640,4640,4640,0
20230811,161900,62026280,4640,4640,4640,4640,0
20230811,161800,62026280,4640,4640,4640,4640,0
20230811,161700,62026280,4640,4640,4640,4640,0
20230811,161600,62026280,4640,4640,4640,4640,0
20230811,161500,62026280,4640,4640,4640,4640,0
20230811,161400,62026280,4640,4640,4640,4640,0
20230811,161300,62026280,4640,4640,4640,4640,0
20230811,161200,62026280,4640,4640,4640,4640,0
20230811,161100,62026280,4640,4640,4640,4640,0
20230811,161000,62026280,4640,4640,4640,4640,0
20230811,160900,62026280,4640,4640,4640,4640,0
20230811,160800,62026280,4640,4640,4640,4640,0
20230811,160700,62026280,4640,4640,4640,4640,0
20230811,160600,62026280,4640,4640,4640,4640,458
20230811,160500,62026280,4640,4640,4640,4640,0
20230811,160400,62026280,4640,4640,4640,4640,0
20230811,160300,62026280,4640,4640,4640,4640,0
20230811,160200,62026280,4640,4640,4640,4640,0
20230811,160100,62026280,4640,4640,4640,4640,0
20230811,160000,62026280,4640,4640,4640,4640,0
20230811,155900,62026280,4640,4640,4640,4640,0
20230811,155800,62026280,4640,4640,4640,4640,0
20230811,155700,62026280,4640,4640,4640,4640,0
20230811,155600,62026280,4640,4640,4640,4640,0
20230811,155500,62026280,4640,4640,4640,4640,0
20230811,155400,62026280,4640,4640,4640,4640,0
20230811,155300,62026280,4640,4640,4640,4640,0
20230811,155200,62026280,4640,4640,4640,4640,0
20230811,155100,62026280,4640,4640,4640,4640,0
20230811,155000,62026280,4640,4640,4640,4640,0
20230811,154900,62026280,4640,4640,4640,4640,0
20230811,154800,62026280,4640,4640,4640,4640,0
20230811,154700,62026280,4640,4640,4640,4640,0
20230811,154600,62026280,4640,4640,4640,4640,0
20230811,154500,62026280,4640,4640,4640,4640,0
20230811,154400,62026280,4640,4640,4640,4640,0
20230811,154300,62026280,4640,4640,4640,4640,0
20230811,154200,62026280,4640,4640,4640,4640,0
20230811,154100,62026280,4640,4640,4640,4640,0
20230811,154000,62026280,4640,4640,4640,4640,0
20230811,153900,62026280,4640,4640,4640,4640,0
20230811,153800,62026280,4640,4640,4640,4640,0
20230811,153700,62026280,4640,4640,4640,4640,0
20230811,153600,62026280,4640,4640,4640,4640,458
20230811,153500,62026280,4640,4640,4640,4640,0
20230811,153400,62026280,4640,4640,4640,4640,0
20230811,153300,62026280,4640,4640,4640,4640,0
20230811,153200,62026280,4640,4640,4640,4640,0
20230811,153100,62026280,4640,4640,4640,4640,0
20230811,153000,62026280,4640,4640,4640,4640,458
20230811,152900,59901160,4640,4640,4640,4640,0
20230811,152800,59901160,4640,4640,4640,4640,0
20230811,152700,59901160,4640,4640,4640,4640,0
20230811,152600,59901160,4640,4640,4640,4640,0
20230811,152500,59901160,4640,4640,4640,4640,0
20230811,152400,59901160,4640,4640,4640,4640,0
20230811,152300,59901160,4640,4640,4640,4640,0
20230811,152200,59901160,4640,4640,4640,4640,0
20230811,152100,59901160,4640,4640,4640,4640,0
20230811,152000,59901160,4640,4640,4640,4640,0
20230811,151900,59901160,4640,4620,4640,4620,25
20230811,151800,59785640,4620,4620,4620,4620,0
20230811,151700,59785640,4620,4620,4620,4620,0
20230811,151600,59785640,4620,4620,4635,4620,81
20230811,151500,59411390,4620,4620,4620,4620,0
20230811,151400,59411390,4620,4635,4635,4620,15
20230811,151300,59342060,4640,4640,4640,4640,0
20230811,151200,59342060,4640,4640,4640,4640,1
20230811,151100,59337420,4620,4620,4620,4620,0
20230811,151000,59337420,4620,4620,4620,4620,0
20230811,150900,59337420,4620,4620,4620,4620,0
20230811,150800,59337420,4620,4620,4620,4620,0
20230811,150700,59337420,4620,4620,4620,4620,0
20230811,150600,59337420,4620,4620,4620,4620,0
20230811,150500,59337420,4620,4630,4630,4620,184
20230811,150400,58486375,4640,4640,4640,4640,0
20230811,150300,58486375,4640,4640,4640,4640,0
20230811,150200,58486375,4640,4640,4640,4640,0
20230811,150100,58486375,4640,4640,4640,4640,0
20230811,150000,58486375,4640,4640,4640,4640,0
20230811,145900,58486375,4640,4640,4640,4640,4
20230811,145800,58467815,4640,4640,4640,4640,0
20230811,145700,58467815,4640,4640,4640,4640,0
20230811,145600,58467815,4640,4640,4640,4640,0
20230811,145500,58467815,4640,4640,4640,4640,0
20230811,145400,58467815,4640,4640,4640,4640,0
20230811,145300,58467815,4640,4640,4640,4640,0
20230811,145200,58467815,4640,4640,4640,4640,0
20230811,145100,58467815,4640,4640,4640,4640,0
20230811,145000,58467815,4640,4640,4640,4640,0
20230811,144900,58467815,4640,4640,4640,4640,1
20230811,144800,58463175,4630,4630,4630,4630,0
20230811,144700,58463175,4630,4630,4630,4630,0
20230811,144600,58463175,4630,4630,4630,4630,0
20230811,144500,58463175,4630,4630,4630,4630,53
20230811,144400,58217785,4630,4630,4630,4630,17
20230811,144300,58139075,4640,4640,4640,4640,0
20230811,144200,58139075,4640,4640,4640,4640,0
20230811,144100,58139075,4640,4640,4640,4640,0
20230811,144000,58139075,4640,4640,4640,4640,0
20230811,143900,58139075,4640,4640,4640,4640,817
20230811,143800,54348195,4640,4640,4640,4640,0
20230811,143700,54348195,4640,4640,4640,4640,183
20230811,143600,53499075,4640,4640,4640,4640,0
20230811,143500,53499075,4640,4640,4640,4640,1
20230811,143400,53494435,4630,4630,4630,4630,0
20230811,143300,53494435,4630,4630,4630,4630,0
20230811,143200,53494435,4630,4630,4630,4630,0
20230811,143100,53494435,4630,4630,4630,4630,0
20230811,143000,53494435,4630,4630,4630,4630,100
20230811,142900,53031435,4640,4640,4640,4640,9
20230811,142800,52989675,4640,4640,4640,4640,0
20230811,142700,52989675,4640,4640,4640,4640,9
20230811,142600,52947915,4640,4640,4640,4640,0
20230811,142500,52947915,4640,4640,4640,4640,71
20230811,142400,52618475,4640,4640,4640,4640,0
20230811,142300,52618475,4640,4640,4640,4640,0
20230811,142200,52618475,4640,4640,4640,4640,10
20230811,142100,52572075,4640,4640,4640,4640,300
20230811,142000,51180075,4640,4640,4640,4640,0
20230811,141900,51180075,4640,4640,4640,4640,0
20230811,141800,51180075,4640,4640,4640,4640,0
20230811,141700,51180075,4640,4640,4640,4640,1
20230811,141600,51175435,4625,4625,4625,4625,0
20230811,141500,51175435,4625,4625,4625,4625,0
20230811,141400,51175435,4625,4625,4625,4625,1
20230811,141300,51170810,4625,4635,4635,4625,412
20230811,141200,49261330,4635,4620,4635,4620,354
20230811,141100,47623110,4625,4625,4625,4625,1
20230811,141000,47618485,4620,4625,4625,4620,706
20230811,140900,44353360,4625,4625,4625,4625,0
20230811,140800,44353360,4625,4625,4625,4625,2
20230811,140700,44344110,4625,4625,4625,4625,2
20230811,140600,44334860,4625,4625,4625,4625,72
20230811,140500,44001860,4635,4635,4635,4635,1
20230811,140400,43997225,4625,4625,4625,4625,0
20230811,140300,43997225,4625,4625,4625,4625,0
20230811,140200,43997225,4625,4625,4625,4625,90
20230811,140100,43580975,4625,4625,4625,4625,0
20230811,140000,43580975,4625,4625,4625,4625,0
20230811,135900,43580975,4625,4625,4625,4625,0
20230811,135800,43580975,4625,4625,4625,4625,0
20230811,135700,43580975,4625,4625,4625,4625,3
20230811,135600,43567100,4625,4630,4630,4625,104
20230811,135500,43085600,4630,4630,4630,4630,2
20230811,135400,43076340,4625,4625,4625,4625,15
20230811,135300,43006965,4625,4625,4625,4625,2
20230811,135200,42997715,4625,4625,4625,4625,427
20230811,135100,41022840,4625,4625,4625,4625,0
20230811,135000,41022840,4625,4625,4625,4625,1
20230811,134900,41018215,4620,4625,4625,4620,21
20230811,134800,40921095,4625,4625,4625,4625,0
20230811,134700,40921095,4625,4625,4625,4625,10
20230811,134600,40874845,4620,4620,4620,4620,0
20230811,134500,40874845,4620,4620,4620,4620,0
20230811,134400,40874845,4620,4620,4620,4620,0
20230811,134300,40874845,4620,4620,4620,4620,1
20230811,134200,40870225,4620,4620,4620,4620,0
20230811,134100,40870225,4620,4620,4620,4620,0
20230811,134000,40870225,4620,4620,4620,4620,0
20230811,133900,40870225,4620,4620,4620,4620,0
20230811,133800,40870225,4620,4620,4620,4620,0
20230811,133700,40870225,4620,4620,4620,4620,0
20230811,133600,40870225,4620,4620,4620,4620,0
20230811,133500,40870225,4620,4620,4620,4620,0
20230811,133400,40870225,4620,4620,4620,4620,0
20230811,133300,40870225,4620,4620,4620,4620,0
20230811,133200,40870225,4620,4620,4620,4620,3
20230811,133100,40856365,4620,4620,4620,4620,3
20230811,133000,40842505,4620,4625,4625,4620,103
20230811,132900,40366145,4625,4625,4625,4625,0
20230811,132800,40366145,4625,4625,4625,4625,0
20230811,132700,40366145,4625,4625,4625,4625,6
20230811,132600,40338395,4625,4625,4625,4625,0
20230811,132500,40338395,4625,4625,4625,4625,0
20230811,132400,40338395,4625,4625,4625,4625,0
20230811,132300,40338395,4625,4625,4625,4625,0
20230811,132200,40338395,4625,4625,4625,4625,0
20230811,132100,40338395,4625,4625,4625,4625,0
20230811,132000,40338395,4625,4625,4625,4625,0
20230811,131900,40338395,4625,4625,4625,4625,0
20230811,131800,40338395,4625,4625,4625,4625,0
20230811,131700,40338395,4625,4625,4625,4625,0
20230811,131600,40338395,4625,4625,4625,4625,0
20230811,131500,40338395,4625,4625,4625,4625,0
20230811,131400,40338395,4625,4625,4625,4625,0
20230811,131300,40338395,4625,4625,4625,4625,0
20230811,131200,40338395,4625,4625,4625,4625,0
20230811,131100,40338395,4625,4625,4625,4625,0
20230811,131000,40338395,4625,4625,4625,4625,0
20230811,130900,40338395,4625,4625,4625,4625,197
20230811,130800,39427270,4640,4640,4640,4640,0
20230811,130700,39427270,4640,4640,4640,4640,0
20230811,130600,39427270,4640,4640,4640,4640,0
20230811,130500,39427270,4640,4640,4640,4640,0
20230811,130400,39427270,4640,4640,4640,4640,0
20230811,130300,39427270,4640,4640,4640,4640,0
20230811,130200,39427270,4640,4640,4640,4640,0
20230811,130100,39427270,4640,4640,4640,4640,0
20230811,130000,39427270,4640,4640,4640,4640,0
20230811,125900,39427270,4640,4640,4640,4640,0
20230811,125800,39427270,4640,4640,4640,4640,0
20230811,125700,39427270,4640,4640,4640,4640,0
20230811,125600,39427270,4640,4640,4640,4640,0
20230811,125500,39427270,4640,4640,4640,4640,0
20230811,125400,39427270,4640,4640,4640,4640,0
20230811,125300,39427270,4640,4640,4640,4640,0
20230811,125200,39427270,4640,4640,4640,4640,0
20230811,125100,39427270,4640,4640,4640,4640,0
20230811,125000,39427270,4640,4640,4640,4640,0
20230811,124900,39427270,4640,4640,4640,4640,0
20230811,124800,39427270,4640,4640,4640,4640,0
20230811,124700,39427270,4640,4640,4640,4640,0
20230811,124600,39427270,4640,4640,4640,4640,0
20230811,124500,39427270,4640,4640,4640,4640,0
20230811,124400,39427270,4640,4640,4640,4640,0
20230811,124300,39427270,4640,4640,4640,4640,0
20230811,124200,39427270,4640,4640,4640,4640,0
20230811,124100,39427270,4640,4640,4640,4640,0
20230811,124000,39427270,4640,4640,4640,4640,0
20230811,123900,39427270,4640,4640,4640,4640,0
20230811,123800,39427270,4640,4640,4640,4640,0
20230811,123700,39427270,4640,4640,4640,4640,0
20230811,123600,39427270,4640,4640,4640,4640,0
20230811,123500,39427270,4640,4640,4640,4640,0
20230811,123400,39427270,4640,4640,4640,4640,0
20230811,123300,39427270,4640,4640,4640,4640,0
20230811,123200,39427270,4640,4640,4640,4640,0
20230811,123100,39427270,4640,4640,4640,4640,0
20230811,123000,39427270,4640,4640,4640,4640,0
20230811,122900,39427270,4640,4640,4640,4640,0
20230811,122800,39427270,4640,4640,4640,4640,0
20230811,122700,39427270,4640,4640,4640,4640,0
20230811,122600,39427270,4640,4640,4640,4640,0
20230811,122500,39427270,4640,4640,4640,4640,0
20230811,122400,39427270,4640,4640,4640,4640,0
20230811,122300,39427270,4640,4640,4640,4640,0
20230811,122200,39427270,4640,4640,4640,4640,0
20230811,122100,39427270,4640,4640,4640,4640,0
20230811,122000,39427270,4640,4640,4640,4640,0
20230811,121900,39427270,4640,4640,4640,4640,0
20230811,121800,39427270,4640,4640,4640,4640,0
20230811,121700,39427270,4640,4635,4640,4635,8
20230811,121600,39390185,4630,4630,4630,4630,0
20230811,121500,39390185,4630,4630,4630,4630,0
20230811,121400,39390185,4630,4630,4630,4630,0
20230811,121300,39390185,4630,4630,4630,4630,0
20230811,121200,39390185,4630,4630,4630,4630,0
20230811,121100,39390185,4630,4630,4630,4630,1
20230811,121000,39385555,4635,4635,4635,4635,0
20230811,120900,39385555,4635,4635,4635,4635,0
20230811,120800,39385555,4635,4635,4635,4635,0
20230811,120700,39385555,4635,4635,4635,4635,0
20230811,120600,39385555,4635,4635,4635,4635,0
20230811,120500,39385555,4635,4635,4635,4635,0
20230811,120400,39385555,4635,4635,4635,4635,0
20230811,120300,39385555,4635,4635,4635,4635,0
20230811,120200,39385555,4635,4635,4635,4635,0
20230811,120100,39385555,4635,4635,4635,4635,0
20230811,120000,39385555,4635,4635,4635,4635,0
20230811,115900,39385555,4635,4605,4635,4605,2
20230811,115800,39376315,4635,4635,4635,4635,0
20230811,115700,39376315,4635,4635,4635,4635,0
20230811,115600,39376315,4635,4635,4635,4635,0
20230811,115500,39376315,4635,4635,4635,4635,1
20230811,115400,39371680,4605,4605,4605,4605,0
20230811,115300,39371680,4605,4605,4605,4605,0
20230811,115200,39371680,4605,4605,4605,4605,0
20230811,115100,39371680,4605,4620,4620,4605,5522
20230811,115000,13940075,4625,4625,4625,4625,0
20230811,114900,13940075,4625,4625,4625,4625,0
20230811,114800,13940075,4625,4625,4625,4625,0
20230811,114700,13940075,4625,4625,4625,4625,0
20230811,114600,13940075,4625,4630,4630,4625,1078
20230811,114500,8954315,4630,4630,4630,4630,0
20230811,114400,8954315,4630,4630,4630,4630,0
20230811,114300,8954315,4630,4630,4630,4630,0
20230811,114200,8954315,4630,4630,4630,4630,0
20230811,114100,8954315,4630,4630,4630,4630,0
20230811,114000,8954315,4630,4630,4630,4630,0
20230811,113900,8954315,4630,4630,4630,4630,0
20230811,113800,8954315,4630,4630,4630,4630,0
20230811,113700,8954315,4630,4630,4630,4630,0
20230811,113600,8954315,4630,4630,4630,4630,241
20230811,113500,7838485,4630,4630,4630,4630,0
20230811,113400,7838485,4630,4630,4630,4630,5
20230811,113300,7815335,4630,4630,4630,4630,1
20230811,113200,7810705,4635,4635,4635,4635,0
20230811,113100,7810705,4635,4635,4635,4635,0
20230811,113000,7810705,4635,4635,4635,4635,25
20230811,112900,7694830,4635,4635,4635,4635,0
20230811,112800,7694830,4635,4635,4635,4635,0
20230811,112700,7694830,4635,4635,4635,4635,0
20230811,112600,7694830,4635,4635,4635,4635,0
20230811,112500,7694830,4635,4635,4635,4635,0
20230811,112400,7694830,4635,4635,4635,4635,0
20230811,112300,7694830,4635,4635,4635,4635,0
20230811,112200,7694830,4635,4635,4635,4635,0
20230811,112100,7694830,4635,4635,4635,4635,0
20230811,112000,7694830,4635,4635,4635,4635,0
20230811,111900,7694830,4635,4635,4635,4635,67
20230811,111800,7384285,4630,4630,4630,4630,0
20230811,111700,7384285,4630,4630,4630,4630,23
20230811,111600,7277795,4630,4630,4630,4630,0
20230811,111500,7277795,4630,4630,4630,4630,0
20230811,111400,7277795,4630,4630,4630,4630,0
20230811,111300,7277795,4630,4630,4630,4630,0
20230811,111200,7277795,4630,4630,4630,4630,0
20230811,111100,7277795,4630,4630,4630,4630,0
20230811,111000,7277795,4630,4630,4630,4630,0
20230811,110900,7277795,4630,4630,4630,4630,0
20230811,110800,7277795,4630,4630,4630,4625,12
20230811,110700,7222240,4630,4630,4630,4630,0
20230811,110600,7222240,4630,4630,4630,4630,0
20230811,110500,7222240,4630,4630,4630,4630,0
20230811,110400,7222240,4630,4630,4630,4630,0
20230811,110300,7222240,4630,4630,4630,4630,0
20230811,110200,7222240,4630,4630,4630,4630,86
20230811,110100,6824060,4645,4630,4645,4630,111
20230811,110000,6310015,4630,4630,4630,4630,3
20230811,105900,6296125,4630,4630,4630,4630,123
20230811,105800,5726635,4635,4635,4635,4635,0
20230811,105700,5726635,4635,4635,4635,4635,0
20230811,105600,5726635,4635,4635,4635,4635,227
20230811,105500,4674490,4635,4635,4635,4635,1
20230811,105400,4669855,4635,4635,4635,4635,0
20230811,105300,4669855,4635,4635,4635,4635,0
20230811,105200,4669855,4635,4635,4635,4635,1
20230811,105100,4665220,4635,4635,4635,4635,0
20230811,105000,4665220,4635,4635,4635,4635,0
20230811,104900,4665220,4635,4635,4635,4635,3
20230811,104800,4651315,4635,4635,4635,4635,3
20230811,104700,4637410,4635,4640,4640,4635,105
20230811,104600,4150230,4640,4640,4640,4640,0
20230811,104500,4150230,4640,4640,4640,4640,11
20230811,104400,4099190,4645,4645,4645,4645,0
20230811,104300,4099190,4645,4645,4645,4645,0
20230811,104200,4099190,4645,4645,4645,4645,1
20230811,104100,4094545,4645,4645,4645,4645,0
20230811,104000,4094545,4645,4645,4645,4645,0
20230811,103900,4094545,4645,4645,4645,4645,0
20230811,103800,4094545,4645,4645,4645,4645,0
20230811,103700,4094545,4645,4645,4645,4645,1
20230811,103600,4089900,4640,4640,4640,4640,0
20230811,103500,4089900,4640,4640,4640,4640,0
20230811,103400,4089900,4640,4640,4640,4640,0
20230811,103300,4089900,4640,4640,4640,4640,0
20230811,103200,4089900,4640,4640,4640,4640,0
20230811,103100,4089900,4640,4640,4640,4640,0
20230811,103000,4089900,4640,4640,4640,4640,0
20230811,102900,4089900,4640,4640,4640,4640,0
20230811,102800,4089900,4640,4640,4640,4640,0
20230811,102700,4089900,4640,4640,4640,4640,0
20230811,102600,4089900,4640,4640,4640,4640,0
20230811,102500,4089900,4640,4640,4640,4640,0
20230811,102400,4089900,4640,4640,4640,4640,0
20230811,102300,4089900,4640,4640,4640,4640,0
20230811,102200,4089900,4640,4640,4640,4640,0
20230811,102100,4089900,4640,4640,4640,4640,2
20230811,102000,4080620,4645,4645,4645,4645,0
20230811,101900,4080620,4645,4645,4645,4645,1
20230811,101800,4075975,4645,4645,4645,4645,0
20230811,101700,4075975,4645,4645,4645,4645,0
20230811,101600,4075975,4645,4645,4645,4645,0
20230811,101500,4075975,4645,4645,4645,4645,0
20230811,101400,4075975,4645,4645,4645,4645,0
20230811,101300,4075975,4645,4645,4645,4645,0
20230811,101200,4075975,4645,4645,4645,4645,100
20230811,101100,3611475,4645,4645,4645,4645,0
20230811,101000,3611475,4645,4645,4645,4645,0
20230811,100900,3611475,4645,4645,4645,4645,40
20230811,100800,3425675,4645,4645,4645,4645,0
20230811,100700,3425675,4645,4645,4645,4645,0
20230811,100600,3425675,4645,4645,4645,4645,0
20230811,100500,3425675,4645,4645,4645,4645,0
20230811,100400,3425675,4645,4645,4645,4645,0
20230811,100300,3425675,4645,4645,4645,4645,0
20230811,100200,3425675,4645,4645,4645,4645,0
20230811,100100,3425675,4645,4645,4645,4645,0
20230811,100000,3425675,4645,4645,4645,4645,10
20230811,095900,3379225,4645,4645,4645,4645,0
20230811,095800,3379225,4645,4645,4645,4645,0
20230811,095700,3379225,4645,4645,4645,4645,0
20230811,095600,3379225,4645,4645,4645,4645,1
20230811,095500,3374580,4640,4640,4640,4640,0
20230811,095400,3374580,4640,4640,4640,4640,5
20230811,095300,3351380,4645,4645,4645,4645,1
20230811,095200,3346735,4640,4640,4640,4640,0
20230811,095100,3346735,4640,4640,4640,4640,0
20230811,095000,3346735,4640,4640,4640,4640,25
20230811,094900,3230735,4645,4645,4645,4645,0
20230811,094800,3230735,4645,4645,4645,4645,0
20230811,094700,3230735,4645,4645,4645,4645,0
20230811,094600,3230735,4645,4645,4645,4645,0
20230811,094500,3230735,4645,4645,4645,4645,0
20230811,094400,3230735,4645,4645,4645,4645,0
20230811,094300,3230735,4645,4645,4645,4645,0
20230811,094200,3230735,4645,4645,4645,4645,0
20230811,094100,3230735,4645,4645,4645,4645,0
20230811,094000,3230735,4645,4645,4645,4645,1
20230811,093900,3226090,4650,4650,4650,4650,17
20230811,093800,3147040,4650,4650,4650,4650,0
20230811,093700,3147040,4650,4650,4650,4650,0
20230811,093600,3147040,4650,4650,4650,4650,0
20230811,093500,3147040,4650,4650,4650,4650,0
20230811,093400,3147040,4650,4650,4650,4650,0
20230811,093300,3147040,4650,4650,4650,4650,0
20230811,093200,3147040,4650,4650,4650,4650,1
20230811,093100,3142390,4650,4650,4650,4650,0
20230811,093000,3142390,4650,4645,4650,4645,5
20230811,092900,3119145,4650,4650,4650,4650,0
20230811,092800,3119145,4650,4650,4650,4650,0
20230811,092700,3119145,4650,4650,4650,4650,0
20230811,092600,3119145,4650,4650,4650,4650,0
20230811,092500,3119145,4650,4650,4650,4650,0
20230811,092400,3119145,4650,4630,4650,4630,36
20230811,092300,2952005,4630,4645,4645,4630,20
20230811,092200,2859255,4645,4645,4645,4645,0
20230811,092100,2859255,4645,4645,4645,4645,0
20230811,092000,2859255,4645,4645,4645,4645,0
20230811,091900,2859255,4645,4645,4645,4645,0
20230811,091800,2859255,4645,4645,4645,4645,0
20230811,091700,2859255,4645,4645,4645,4645,0
20230811,091600,2859255,4645,4645,4645,4645,0
20230811,091500,2859255,4645,4645,4645,4645,0
20230811,091400,2859255,4645,4645,4645,4645,0
20230811,091300,2859255,4645,4645,4645,4645,2
20230811,091200,2849965,4640,4635,4640,4635,12
20230811,091100,2794335,4630,4630,4630,4625,180
20230811,091000,1960940,4635,4635,4635,4635,0
20230811,090900,1960940,4635,4630,4635,4630,5
20230811,090800,1937775,4625,4625,4625,4625,311
20230811,090700,499400,4625,4625,4625,4625,0
20230811,090600,499400,4625,4625,4625,4625,0
20230811,090500,499400,4625,4625,4625,4625,0
20230811,090400,499400,4625,4625,4625,4625,0
20230811,090300,499400,4625,4625,4625,4625,0
20230811,090200,499400,4625,4600,4625,4600,2
20230811,090100,490175,4620,4625,4625,4620,54
20230811,090000,240500,4625,4625,4625,4625,52