KissMeData/089150/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,194200,48394040,2900,2900,2900,2900,2795
20230804,194100,48394040,2900,2900,2900,2900,0
20230804,194000,48394040,2900,2900,2900,2900,0
20230804,193900,48394040,2900,2900,2900,2900,0
20230804,193800,48394040,2900,2900,2900,2900,0
20230804,193700,48394040,2900,2900,2900,2900,0
20230804,193600,48394040,2900,2900,2900,2900,0
20230804,193500,48394040,2900,2900,2900,2900,0
20230804,193400,48394040,2900,2900,2900,2900,0
20230804,193300,48394040,2900,2900,2900,2900,0
20230804,193200,48394040,2900,2900,2900,2900,0
20230804,193100,48394040,2900,2900,2900,2900,0
20230804,193000,48394040,2900,2900,2900,2900,0
20230804,192900,48394040,2900,2900,2900,2900,0
20230804,192800,48394040,2900,2900,2900,2900,0
20230804,192700,48394040,2900,2900,2900,2900,0
20230804,192600,48394040,2900,2900,2900,2900,0
20230804,192500,48394040,2900,2900,2900,2900,0
20230804,192400,48394040,2900,2900,2900,2900,0
20230804,192300,48394040,2900,2900,2900,2900,0
20230804,192200,48394040,2900,2900,2900,2900,0
20230804,192100,48394040,2900,2900,2900,2900,0
20230804,192000,48394040,2900,2900,2900,2900,0
20230804,191900,48394040,2900,2900,2900,2900,0
20230804,191800,48394040,2900,2900,2900,2900,0
20230804,191700,48394040,2900,2900,2900,2900,0
20230804,191600,48394040,2900,2900,2900,2900,0
20230804,191500,48394040,2900,2900,2900,2900,0
20230804,191400,48394040,2900,2900,2900,2900,0
20230804,191300,48394040,2900,2900,2900,2900,0
20230804,191200,48394040,2900,2900,2900,2900,2795
20230804,191100,48394040,2900,2900,2900,2900,0
20230804,191000,48394040,2900,2900,2900,2900,0
20230804,190900,48394040,2900,2900,2900,2900,0
20230804,190800,48394040,2900,2900,2900,2900,0
20230804,190700,48394040,2900,2900,2900,2900,0
20230804,190600,48394040,2900,2900,2900,2900,0
20230804,190500,48394040,2900,2900,2900,2900,0
20230804,190400,48394040,2900,2900,2900,2900,0
20230804,190300,48394040,2900,2900,2900,2900,0
20230804,190200,48394040,2900,2900,2900,2900,0
20230804,190100,48394040,2900,2900,2900,2900,0
20230804,190000,48394040,2900,2900,2900,2900,0
20230804,185900,48394040,2900,2900,2900,2900,0
20230804,185800,48394040,2900,2900,2900,2900,0
20230804,185700,48394040,2900,2900,2900,2900,0
20230804,185600,48394040,2900,2900,2900,2900,0
20230804,185500,48394040,2900,2900,2900,2900,0
20230804,185400,48394040,2900,2900,2900,2900,0
20230804,185300,48394040,2900,2900,2900,2900,0
20230804,185200,48394040,2900,2900,2900,2900,0
20230804,185100,48394040,2900,2900,2900,2900,0
20230804,185000,48394040,2900,2900,2900,2900,0
20230804,184900,48394040,2900,2900,2900,2900,0
20230804,184800,48394040,2900,2900,2900,2900,0
20230804,184700,48394040,2900,2900,2900,2900,0
20230804,184600,48394040,2900,2900,2900,2900,0
20230804,184500,48394040,2900,2900,2900,2900,0
20230804,184400,48394040,2900,2900,2900,2900,0
20230804,184300,48394040,2900,2900,2900,2900,0
20230804,184200,48394040,2900,2900,2900,2900,2795
20230804,184100,48394040,2900,2900,2900,2900,0
20230804,184000,48394040,2900,2900,2900,2900,0
20230804,183900,48394040,2900,2900,2900,2900,0
20230804,183800,48394040,2900,2900,2900,2900,0
20230804,183700,48394040,2900,2900,2900,2900,0
20230804,183600,48394040,2900,2900,2900,2900,0
20230804,183500,48394040,2900,2900,2900,2900,0
20230804,183400,48394040,2900,2900,2900,2900,0
20230804,183300,48394040,2900,2900,2900,2900,0
20230804,183200,48394040,2900,2900,2900,2900,0
20230804,183100,48394040,2900,2900,2900,2900,0
20230804,183000,48394040,2900,2900,2900,2900,0
20230804,182900,48394040,2900,2900,2900,2900,0
20230804,182800,48394040,2900,2900,2900,2900,0
20230804,182700,48394040,2900,2900,2900,2900,0
20230804,182600,48394040,2900,2900,2900,2900,0
20230804,182500,48394040,2900,2900,2900,2900,0
20230804,182400,48394040,2900,2900,2900,2900,0
20230804,182300,48394040,2900,2900,2900,2900,0
20230804,182200,48394040,2900,2900,2900,2900,0
20230804,182100,48394040,2900,2900,2900,2900,0
20230804,182000,48394040,2900,2900,2900,2900,0
20230804,181900,48394040,2900,2900,2900,2900,0
20230804,181800,48394040,2900,2900,2900,2900,0
20230804,181700,48394040,2900,2900,2900,2900,0
20230804,181600,48394040,2900,2900,2900,2900,0
20230804,181500,48394040,2900,2900,2900,2900,0
20230804,181400,48394040,2900,2900,2900,2900,0
20230804,181300,48394040,2900,2900,2900,2900,0
20230804,181200,48394040,2900,2900,2900,2900,2795
20230804,181100,48394040,2900,2900,2900,2900,0
20230804,181000,48394040,2900,2900,2900,2900,0
20230804,180900,48394040,2900,2900,2900,2900,0
20230804,180800,48394040,2900,2900,2900,2900,0
20230804,180700,48394040,2900,2900,2900,2900,0
20230804,180600,48394040,2900,2900,2900,2900,0
20230804,180500,48394040,2900,2900,2900,2900,0
20230804,180400,48394040,2900,2900,2900,2900,0
20230804,180300,48394040,2900,2900,2900,2900,0
20230804,180200,48394040,2900,2900,2900,2900,0
20230804,180100,48394040,2900,2900,2900,2900,0
20230804,180000,48394040,2900,2900,2900,2900,0
20230804,175900,48394040,2900,2900,2900,2900,0
20230804,175800,48394040,2900,2900,2900,2900,0
20230804,175700,48394040,2900,2900,2900,2900,0
20230804,175600,48394040,2900,2900,2900,2900,0
20230804,175500,48394040,2900,2900,2900,2900,0
20230804,175400,48394040,2900,2900,2900,2900,0
20230804,175300,48394040,2900,2900,2900,2900,0
20230804,175200,48394040,2900,2900,2900,2900,0
20230804,175100,48394040,2900,2900,2900,2900,0
20230804,175000,48394040,2900,2900,2900,2900,0
20230804,174900,48394040,2900,2900,2900,2900,0
20230804,174800,48394040,2900,2900,2900,2900,0
20230804,174700,48394040,2900,2900,2900,2900,0
20230804,174600,48394040,2900,2900,2900,2900,0
20230804,174500,48394040,2900,2900,2900,2900,0
20230804,174400,48394040,2900,2900,2900,2900,0
20230804,174300,48394040,2900,2900,2900,2900,0
20230804,174200,48394040,2900,2900,2900,2900,2795
20230804,174100,48394040,2900,2900,2900,2900,0
20230804,174000,48394040,2900,2900,2900,2900,0
20230804,173900,48394040,2900,2900,2900,2900,0
20230804,173800,48394040,2900,2900,2900,2900,0
20230804,173700,48394040,2900,2900,2900,2900,0
20230804,173600,48394040,2900,2900,2900,2900,0
20230804,173500,48394040,2900,2900,2900,2900,0
20230804,173400,48394040,2900,2900,2900,2900,0
20230804,173300,48394040,2900,2900,2900,2900,0
20230804,173200,48394040,2900,2900,2900,2900,0
20230804,173100,48394040,2900,2900,2900,2900,0
20230804,173000,48394040,2900,2900,2900,2900,0
20230804,172900,48394040,2900,2900,2900,2900,0
20230804,172800,48394040,2900,2900,2900,2900,0
20230804,172700,48394040,2900,2900,2900,2900,0
20230804,172600,48394040,2900,2900,2900,2900,0
20230804,172500,48394040,2900,2900,2900,2900,0
20230804,172400,48394040,2900,2900,2900,2900,0
20230804,172300,48394040,2900,2900,2900,2900,0
20230804,172200,48394040,2900,2900,2900,2900,0
20230804,172100,48394040,2900,2900,2900,2900,0
20230804,172000,48394040,2900,2900,2900,2900,0
20230804,171900,48394040,2900,2900,2900,2900,0
20230804,171800,48394040,2900,2900,2900,2900,0
20230804,171700,48394040,2900,2900,2900,2900,0
20230804,171600,48394040,2900,2900,2900,2900,0
20230804,171500,48394040,2900,2900,2900,2900,0
20230804,171400,48394040,2900,2900,2900,2900,0
20230804,171300,48394040,2900,2900,2900,2900,0
20230804,171200,48394040,2900,2900,2900,2900,2795
20230804,171100,48394040,2900,2900,2900,2900,0
20230804,171000,48394040,2900,2900,2900,2900,0
20230804,170900,48394040,2900,2900,2900,2900,0
20230804,170800,48394040,2900,2900,2900,2900,0
20230804,170700,48394040,2900,2900,2900,2900,0
20230804,170600,48394040,2900,2900,2900,2900,0
20230804,170500,48394040,2900,2900,2900,2900,0
20230804,170400,48394040,2900,2900,2900,2900,0
20230804,170300,48394040,2900,2900,2900,2900,0
20230804,170200,48394040,2900,2900,2900,2900,0
20230804,170100,48394040,2900,2900,2900,2900,0
20230804,170000,48394040,2900,2900,2900,2900,0
20230804,165900,48394040,2900,2900,2900,2900,0
20230804,165800,48394040,2900,2900,2900,2900,0
20230804,165700,48394040,2900,2900,2900,2900,0
20230804,165600,48394040,2900,2900,2900,2900,0
20230804,165500,48394040,2900,2900,2900,2900,0
20230804,165400,48394040,2900,2900,2900,2900,0
20230804,165300,48394040,2900,2900,2900,2900,0
20230804,165200,48394040,2900,2900,2900,2900,0
20230804,165100,48394040,2900,2900,2900,2900,0
20230804,165000,48394040,2900,2900,2900,2900,0
20230804,164900,48394040,2900,2900,2900,2900,0
20230804,164800,48394040,2900,2900,2900,2900,0
20230804,164700,48394040,2900,2900,2900,2900,0
20230804,164600,48394040,2900,2900,2900,2900,0
20230804,164500,48394040,2900,2900,2900,2900,0
20230804,164400,48394040,2900,2900,2900,2900,0
20230804,164300,48394040,2900,2900,2900,2900,0
20230804,164200,48394040,2900,2900,2900,2900,2795
20230804,164100,48394040,2900,2900,2900,2900,0
20230804,164000,48394040,2900,2900,2900,2900,0
20230804,163900,48394040,2900,2900,2900,2900,0
20230804,163800,48394040,2900,2900,2900,2900,0
20230804,163700,48394040,2900,2900,2900,2900,0
20230804,163600,48394040,2900,2900,2900,2900,0
20230804,163500,48394040,2900,2900,2900,2900,0
20230804,163400,48394040,2900,2900,2900,2900,0
20230804,163300,48394040,2900,2900,2900,2900,0
20230804,163200,48394040,2900,2900,2900,2900,0
20230804,163100,48394040,2900,2900,2900,2900,0
20230804,163000,48394040,2900,2900,2900,2900,0
20230804,162900,48394040,2900,2900,2900,2900,0
20230804,162800,48394040,2900,2900,2900,2900,0
20230804,162700,48394040,2900,2900,2900,2900,0
20230804,162600,48394040,2900,2900,2900,2900,0
20230804,162500,48394040,2900,2900,2900,2900,0
20230804,162400,48394040,2900,2900,2900,2900,0
20230804,162300,48394040,2900,2900,2900,2900,0
20230804,162200,48394040,2900,2900,2900,2900,0
20230804,162100,48394040,2900,2900,2900,2900,0
20230804,162000,48394040,2900,2900,2900,2900,0
20230804,161900,48394040,2900,2900,2900,2900,0
20230804,161800,48394040,2900,2900,2900,2900,0
20230804,161700,48394040,2900,2900,2900,2900,0
20230804,161600,48394040,2900,2900,2900,2900,0
20230804,161500,48394040,2900,2900,2900,2900,0
20230804,161400,48394040,2900,2900,2900,2900,0
20230804,161300,48394040,2900,2900,2900,2900,0
20230804,161200,48394040,2900,2900,2900,2900,2795
20230804,161100,48394040,2900,2900,2900,2900,0
20230804,161000,48394040,2900,2900,2900,2900,0
20230804,160900,48394040,2900,2900,2900,2900,0
20230804,160800,48394040,2900,2900,2900,2900,0
20230804,160700,48394040,2900,2900,2900,2900,0
20230804,160600,48394040,2900,2900,2900,2900,0
20230804,160500,48394040,2900,2900,2900,2900,0
20230804,160400,48394040,2900,2900,2900,2900,0
20230804,160300,48394040,2900,2900,2900,2900,0
20230804,160200,48394040,2900,2900,2900,2900,0
20230804,160100,48394040,2900,2900,2900,2900,0
20230804,160000,48394040,2900,2900,2900,2900,0
20230804,155900,48394040,2900,2900,2900,2900,0
20230804,155800,48394040,2900,2900,2900,2900,0
20230804,155700,48394040,2900,2900,2900,2900,0
20230804,155600,48394040,2900,2900,2900,2900,0
20230804,155500,48394040,2900,2900,2900,2900,0
20230804,155400,48394040,2900,2900,2900,2900,0
20230804,155300,48394040,2900,2900,2900,2900,0
20230804,155200,48394040,2900,2900,2900,2900,0
20230804,155100,48394040,2900,2900,2900,2900,0
20230804,155000,48394040,2900,2900,2900,2900,0
20230804,154900,48394040,2900,2900,2900,2900,0
20230804,154800,48394040,2900,2900,2900,2900,0
20230804,154700,48394040,2900,2900,2900,2900,0
20230804,154600,48394040,2900,2900,2900,2900,0
20230804,154500,48394040,2900,2900,2900,2900,0
20230804,154400,48394040,2900,2900,2900,2900,0
20230804,154300,48394040,2900,2900,2900,2900,0
20230804,154200,48394040,2900,2900,2900,2900,2795
20230804,154100,48394040,2900,2900,2900,2900,0
20230804,154000,48394040,2900,2900,2900,2900,0
20230804,153900,48394040,2900,2900,2900,2900,0
20230804,153800,48394040,2900,2900,2900,2900,0
20230804,153700,48394040,2900,2900,2900,2900,0
20230804,153600,48394040,2900,2900,2900,2900,0
20230804,153500,48394040,2900,2900,2900,2900,0
20230804,153400,48394040,2900,2900,2900,2900,0
20230804,153300,48394040,2900,2900,2900,2900,0
20230804,153200,48394040,2900,2900,2900,2900,0
20230804,153100,48394040,2900,2900,2900,2900,0
20230804,153000,48394040,2900,2900,2900,2900,2795
20230804,152900,40288540,2900,2900,2900,2900,0
20230804,152800,40288540,2900,2900,2900,2900,0
20230804,152700,40288540,2900,2900,2900,2900,0
20230804,152600,40288540,2900,2900,2900,2900,0
20230804,152500,40288540,2900,2900,2900,2900,0
20230804,152400,40288540,2900,2900,2900,2900,0
20230804,152300,40288540,2900,2900,2900,2900,0
20230804,152200,40288540,2900,2900,2900,2900,0
20230804,152100,40288540,2900,2900,2900,2900,0
20230804,152000,40288540,2900,2900,2900,2900,0
20230804,151900,40288540,2900,2900,2900,2900,0
20230804,151800,40288540,2900,2900,2900,2900,10
20230804,151700,40259540,2900,2900,2900,2900,0
20230804,151600,40259540,2900,2900,2900,2900,0
20230804,151500,40259540,2900,2895,2900,2895,227
20230804,151400,39602355,2900,2900,2900,2900,0
20230804,151300,39602355,2900,2900,2900,2900,12
20230804,151200,39567555,2900,2900,2900,2900,0
20230804,151100,39567555,2900,2900,2900,2900,100
20230804,151000,39277555,2900,2900,2900,2900,0
20230804,150900,39277555,2900,2900,2900,2900,0
20230804,150800,39277555,2900,2900,2900,2900,0
20230804,150700,39277555,2900,2900,2900,2900,0
20230804,150600,39277555,2900,2900,2900,2900,0
20230804,150500,39277555,2900,2900,2900,2900,0
20230804,150400,39277555,2900,2900,2900,2900,0
20230804,150300,39277555,2900,2900,2900,2900,0
20230804,150200,39277555,2900,2900,2900,2900,0
20230804,150100,39277555,2900,2900,2900,2900,0
20230804,150000,39277555,2900,2900,2900,2900,0
20230804,145900,39277555,2900,2900,2900,2900,0
20230804,145800,39277555,2900,2900,2900,2900,4
20230804,145700,39265955,2900,2900,2900,2900,0
20230804,145600,39265955,2900,2900,2900,2900,11
20230804,145500,39234055,2900,2900,2900,2900,0
20230804,145400,39234055,2900,2900,2900,2900,0
20230804,145300,39234055,2900,2900,2900,2900,0
20230804,145200,39234055,2900,2900,2900,2900,0
20230804,145100,39234055,2900,2900,2900,2900,0
20230804,145000,39234055,2900,2900,2900,2900,0
20230804,144900,39234055,2900,2900,2900,2900,0
20230804,144800,39234055,2900,2900,2900,2900,0
20230804,144700,39234055,2900,2900,2900,2900,0
20230804,144600,39234055,2900,2900,2900,2900,163
20230804,144500,38761355,2900,2900,2900,2900,0
20230804,144400,38761355,2900,2900,2900,2900,0
20230804,144300,38761355,2900,2900,2900,2900,0
20230804,144200,38761355,2900,2900,2900,2900,0
20230804,144100,38761355,2900,2900,2900,2900,0
20230804,144000,38761355,2900,2900,2900,2900,0
20230804,143900,38761355,2900,2900,2900,2900,0
20230804,143800,38761355,2900,2900,2900,2900,0
20230804,143700,38761355,2900,2900,2900,2900,0
20230804,143600,38761355,2900,2900,2900,2900,0
20230804,143500,38761355,2900,2900,2900,2900,0
20230804,143400,38761355,2900,2900,2900,2900,0
20230804,143300,38761355,2900,2900,2900,2900,0
20230804,143200,38761355,2900,2900,2900,2900,0
20230804,143100,38761355,2900,2900,2900,2900,0
20230804,143000,38761355,2900,2900,2900,2900,0
20230804,142900,38761355,2900,2900,2900,2900,0
20230804,142800,38761355,2900,2900,2900,2900,0
20230804,142700,38761355,2900,2900,2900,2900,0
20230804,142600,38761355,2900,2900,2900,2900,0
20230804,142500,38761355,2900,2900,2900,2900,1
20230804,142400,38758455,2885,2885,2885,2885,1
20230804,142300,38755570,2895,2895,2895,2895,0
20230804,142200,38755570,2895,2895,2895,2895,57
20230804,142100,38590555,2895,2895,2895,2895,0
20230804,142000,38590555,2895,2895,2895,2895,0
20230804,141900,38590555,2895,2895,2895,2895,0
20230804,141800,38590555,2895,2895,2895,2895,0
20230804,141700,38590555,2895,2895,2895,2895,0
20230804,141600,38590555,2895,2895,2895,2895,0
20230804,141500,38590555,2895,2895,2895,2895,0
20230804,141400,38590555,2895,2895,2895,2895,0
20230804,141300,38590555,2895,2895,2895,2895,0
20230804,141200,38590555,2895,2895,2895,2895,0
20230804,141100,38590555,2895,2895,2895,2895,0
20230804,141000,38590555,2895,2895,2895,2895,0
20230804,140900,38590555,2895,2895,2895,2895,0
20230804,140800,38590555,2895,2895,2895,2895,0
20230804,140700,38590555,2895,2895,2895,2895,0
20230804,140600,38590555,2895,2895,2895,2895,0
20230804,140500,38590555,2895,2895,2895,2895,0
20230804,140400,38590555,2895,2895,2895,2895,0
20230804,140300,38590555,2895,2895,2895,2895,0
20230804,140200,38590555,2895,2895,2895,2895,0
20230804,140100,38590555,2895,2895,2895,2895,0
20230804,140000,38590555,2895,2895,2895,2895,0
20230804,135900,38590555,2895,2895,2895,2895,0
20230804,135800,38590555,2895,2895,2895,2895,0
20230804,135700,38590555,2895,2895,2895,2895,0
20230804,135600,38590555,2895,2895,2895,2895,0
20230804,135500,38590555,2895,2895,2895,2895,0
20230804,135400,38590555,2895,2895,2895,2895,0
20230804,135300,38590555,2895,2895,2895,2895,1
20230804,135200,38587660,2880,2880,2880,2880,0
20230804,135100,38587660,2880,2880,2880,2880,38
20230804,135000,38478220,2880,2880,2880,2880,0
20230804,134900,38478220,2880,2880,2880,2880,0
20230804,134800,38478220,2880,2880,2880,2880,110
20230804,134700,38161420,2880,2880,2880,2880,0
20230804,134600,38161420,2880,2880,2880,2880,1
20230804,134500,38158540,2905,2885,2905,2870,251
20230804,134400,37432100,2895,2895,2895,2895,0
20230804,134300,37432100,2895,2895,2895,2895,1
20230804,134200,37429205,2885,2885,2885,2885,0
20230804,134100,37429205,2885,2885,2885,2885,1
20230804,134000,37426320,2895,2895,2895,2895,34
20230804,133900,37327890,2895,2895,2895,2895,0
20230804,133800,37327890,2895,2895,2895,2895,0
20230804,133700,37327890,2895,2895,2895,2895,0
20230804,133600,37327890,2895,2895,2895,2895,0
20230804,133500,37327890,2895,2895,2895,2895,0
20230804,133400,37327890,2895,2895,2895,2895,0
20230804,133300,37327890,2895,2895,2895,2895,0
20230804,133200,37327890,2895,2895,2895,2895,0
20230804,133100,37327890,2895,2895,2895,2895,0
20230804,133000,37327890,2895,2895,2895,2895,0
20230804,132900,37327890,2895,2895,2895,2895,0
20230804,132800,37327890,2895,2895,2895,2895,0
20230804,132700,37327890,2895,2895,2895,2895,0
20230804,132600,37327890,2895,2895,2895,2895,0
20230804,132500,37327890,2895,2895,2895,2895,0
20230804,132400,37327890,2895,2895,2895,2895,0
20230804,132300,37327890,2895,2895,2895,2895,0
20230804,132200,37327890,2895,2895,2895,2895,0
20230804,132100,37327890,2895,2895,2895,2895,0
20230804,132000,37327890,2895,2895,2895,2895,0
20230804,131900,37327890,2895,2895,2895,2895,0
20230804,131800,37327890,2895,2895,2895,2895,0
20230804,131700,37327890,2895,2895,2895,2895,0
20230804,131600,37327890,2895,2895,2895,2895,0
20230804,131500,37327890,2895,2895,2895,2895,0
20230804,131400,37327890,2895,2895,2895,2895,0
20230804,131300,37327890,2895,2895,2895,2895,0
20230804,131200,37327890,2895,2895,2895,2895,0
20230804,131100,37327890,2895,2875,2895,2870,56
20230804,131000,37166965,2895,2895,2895,2895,0
20230804,130900,37166965,2895,2895,2895,2895,0
20230804,130800,37166965,2895,2895,2895,2895,1
20230804,130700,37164070,2895,2895,2895,2895,0
20230804,130600,37164070,2895,2895,2895,2895,0
20230804,130500,37164070,2895,2895,2895,2895,0
20230804,130400,37164070,2895,2895,2895,2895,0
20230804,130300,37164070,2895,2895,2895,2895,0
20230804,130200,37164070,2895,2895,2895,2895,0
20230804,130100,37164070,2895,2895,2895,2895,0
20230804,130000,37164070,2895,2895,2895,2895,0
20230804,125900,37164070,2895,2895,2895,2895,5
20230804,125800,37149595,2895,2895,2895,2895,0
20230804,125700,37149595,2895,2895,2895,2895,0
20230804,125600,37149595,2895,2895,2895,2895,0
20230804,125500,37149595,2895,2895,2895,2895,0
20230804,125400,37149595,2895,2895,2895,2895,0
20230804,125300,37149595,2895,2895,2895,2895,1
20230804,125200,37146700,2875,2875,2875,2875,0
20230804,125100,37146700,2875,2875,2875,2875,0
20230804,125000,37146700,2875,2875,2875,2875,0
20230804,124900,37146700,2875,2875,2875,2875,0
20230804,124800,37146700,2875,2875,2875,2875,0
20230804,124700,37146700,2875,2875,2875,2875,0
20230804,124600,37146700,2875,2875,2875,2875,0
20230804,124500,37146700,2875,2875,2875,2875,0
20230804,124400,37146700,2875,2875,2875,2875,0
20230804,124300,37146700,2875,2875,2875,2875,0
20230804,124200,37146700,2875,2875,2875,2875,30
20230804,124100,37060450,2895,2895,2895,2895,0
20230804,124000,37060450,2895,2895,2895,2895,0
20230804,123900,37060450,2895,2895,2895,2895,0
20230804,123800,37060450,2895,2895,2895,2895,50
20230804,123700,36915700,2895,2895,2895,2895,0
20230804,123600,36915700,2895,2895,2895,2895,0
20230804,123500,36915700,2895,2895,2895,2895,100
20230804,123400,36626200,2895,2895,2895,2895,0
20230804,123300,36626200,2895,2895,2895,2895,1
20230804,123200,36623305,2875,2875,2875,2875,0
20230804,123100,36623305,2875,2875,2875,2875,0
20230804,123000,36623305,2875,2875,2875,2875,0
20230804,122900,36623305,2875,2875,2875,2875,0
20230804,122800,36623305,2875,2875,2875,2875,0
20230804,122700,36623305,2875,2875,2875,2875,0
20230804,122600,36623305,2875,2875,2875,2875,0
20230804,122500,36623305,2875,2875,2875,2875,401
20230804,122400,35470430,2880,2890,2905,2880,63
20230804,122300,35288775,2880,2880,2880,2880,0
20230804,122200,35288775,2880,2880,2880,2880,0
20230804,122100,35288775,2880,2880,2880,2880,0
20230804,122000,35288775,2880,2880,2880,2880,0
20230804,121900,35288775,2880,2880,2880,2880,3
20230804,121800,35280135,2880,2880,2880,2880,52
20230804,121700,35130375,2880,2880,2880,2880,47
20230804,121600,34995015,2885,2885,2885,2885,130
20230804,121500,34619965,2915,2915,2915,2915,0
20230804,121400,34619965,2915,2915,2915,2915,0
20230804,121300,34619965,2915,2915,2915,2915,0
20230804,121200,34619965,2915,2915,2915,2915,0
20230804,121100,34619965,2915,2915,2915,2915,0
20230804,121000,34619965,2915,2915,2915,2915,0
20230804,120900,34619965,2915,2915,2915,2915,0
20230804,120800,34619965,2915,2915,2915,2915,0
20230804,120700,34619965,2915,2915,2915,2915,0
20230804,120600,34619965,2915,2915,2915,2915,0
20230804,120500,34619965,2915,2915,2915,2915,0
20230804,120400,34619965,2915,2915,2915,2915,0
20230804,120300,34619965,2915,2915,2915,2915,0
20230804,120200,34619965,2915,2915,2915,2915,0
20230804,120100,34619965,2915,2915,2915,2915,0
20230804,120000,34619965,2915,2915,2915,2915,0
20230804,115900,34619965,2915,2915,2915,2915,0
20230804,115800,34619965,2915,2915,2915,2915,0
20230804,115700,34619965,2915,2915,2915,2915,0
20230804,115600,34619965,2915,2915,2915,2915,0
20230804,115500,34619965,2915,2915,2915,2915,0
20230804,115400,34619965,2915,2915,2915,2915,734
20230804,115300,32480355,2915,2915,2915,2915,0
20230804,115200,32480355,2915,2915,2915,2915,0
20230804,115100,32480355,2915,2915,2915,2915,0
20230804,115000,32480355,2915,2915,2915,2915,0
20230804,114900,32480355,2915,2915,2915,2915,0
20230804,114800,32480355,2915,2915,2915,2915,27
20230804,114700,32401650,2915,2915,2915,2915,35
20230804,114600,32299625,2915,2915,2915,2915,0
20230804,114500,32299625,2915,2915,2915,2915,1
20230804,114400,32296710,2910,2910,2910,2910,0
20230804,114300,32296710,2910,2910,2910,2910,0
20230804,114200,32296710,2910,2905,2910,2905,109
20230804,114100,31979525,2905,2900,2905,2900,60
20230804,114000,31805435,2900,2900,2900,2900,0
20230804,113900,31805435,2900,2900,2900,2900,0
20230804,113800,31805435,2900,2900,2900,2900,0
20230804,113700,31805435,2900,2900,2900,2900,0
20230804,113600,31805435,2900,2900,2900,2900,0
20230804,113500,31805435,2900,2900,2900,2900,0
20230804,113400,31805435,2900,2900,2900,2900,0
20230804,113300,31805435,2900,2900,2900,2900,0
20230804,113200,31805435,2900,2900,2900,2900,50
20230804,113100,31660435,2905,2905,2905,2905,0
20230804,113000,31660435,2905,2900,2905,2900,100
20230804,112900,31370205,2880,2880,2880,2880,0
20230804,112800,31370205,2880,2895,2895,2880,160
20230804,112700,30909150,2895,2895,2895,2895,0
20230804,112600,30909150,2895,2895,2895,2895,30
20230804,112500,30822300,2895,2895,2895,2895,10
20230804,112400,30793350,2895,2895,2895,2895,0
20230804,112300,30793350,2895,2895,2895,2895,0
20230804,112200,30793350,2895,2895,2895,2895,15
20230804,112100,30749925,2900,2895,2900,2895,11
20230804,112000,30718075,2895,2895,2895,2895,10
20230804,111900,30689125,2895,2895,2895,2895,1
20230804,111800,30686230,2895,2895,2895,2895,1
20230804,111700,30683335,2900,2900,2900,2900,0
20230804,111600,30683335,2900,2900,2900,2900,0
20230804,111500,30683335,2900,2900,2900,2900,0
20230804,111400,30683335,2900,2900,2900,2900,0
20230804,111300,30683335,2900,2900,2900,2900,0
20230804,111200,30683335,2900,2900,2900,2900,0
20230804,111100,30683335,2900,2900,2900,2900,50
20230804,111000,30538335,2905,2905,2905,2905,0
20230804,110900,30538335,2905,2905,2905,2905,0
20230804,110800,30538335,2905,2905,2905,2905,0
20230804,110700,30538335,2905,2895,2905,2895,100
20230804,110600,30248750,2870,2890,2890,2870,1300
20230804,110500,26503205,2895,2895,2895,2895,0
20230804,110400,26503205,2895,2895,2895,2895,0
20230804,110300,26503205,2895,2895,2895,2895,0
20230804,110200,26503205,2895,2895,2895,2895,1
20230804,110100,26500310,2895,2895,2895,2895,571
20230804,110000,24847265,2900,2900,2900,2900,0
20230804,105900,24847265,2900,2900,2900,2900,0
20230804,105800,24847265,2900,2900,2900,2900,0
20230804,105700,24847265,2900,2900,2900,2900,0
20230804,105600,24847265,2900,2900,2900,2900,0
20230804,105500,24847265,2900,2900,2900,2900,4
20230804,105400,24835665,2900,2900,2900,2900,0
20230804,105300,24835665,2900,2900,2900,2900,1
20230804,105200,24832765,2910,2910,2910,2910,0
20230804,105100,24832765,2910,2910,2910,2910,0
20230804,105000,24832765,2910,2910,2910,2910,0
20230804,104900,24832765,2910,2910,2910,2910,0
20230804,104800,24832765,2910,2910,2910,2910,0
20230804,104700,24832765,2910,2910,2910,2910,0
20230804,104600,24832765,2910,2910,2910,2910,0
20230804,104500,24832765,2910,2910,2910,2910,0
20230804,104400,24832765,2910,2910,2910,2910,0
20230804,104300,24832765,2910,2910,2910,2910,0
20230804,104200,24832765,2910,2910,2910,2910,0
20230804,104100,24832765,2910,2910,2910,2910,0
20230804,104000,24832765,2910,2910,2910,2910,0
20230804,103900,24832765,2910,2910,2910,2910,0
20230804,103800,24832765,2910,2910,2910,2910,0
20230804,103700,24832765,2910,2910,2910,2910,0
20230804,103600,24832765,2910,2910,2910,2910,0
20230804,103500,24832765,2910,2910,2910,2910,0
20230804,103400,24832765,2910,2910,2910,2910,0
20230804,103300,24832765,2910,2910,2910,2910,0
20230804,103200,24832765,2910,2910,2910,2910,0
20230804,103100,24832765,2910,2910,2910,2910,0
20230804,103000,24832765,2910,2910,2910,2910,0
20230804,102900,24832765,2910,2910,2910,2910,2
20230804,102800,24826945,2910,2910,2910,2910,0
20230804,102700,24826945,2910,2910,2910,2910,0
20230804,102600,24826945,2910,2910,2910,2910,0
20230804,102500,24826945,2910,2910,2910,2910,0
20230804,102400,24826945,2910,2910,2910,2910,1
20230804,102300,24824035,2905,2905,2905,2905,6
20230804,102200,24806605,2895,2895,2895,2895,0
20230804,102100,24806605,2895,2895,2895,2895,0
20230804,102000,24806605,2895,2895,2895,2895,0
20230804,101900,24806605,2895,2895,2895,2895,0
20230804,101800,24806605,2895,2895,2895,2895,0
20230804,101700,24806605,2895,2895,2895,2895,0
20230804,101600,24806605,2895,2895,2895,2895,0
20230804,101500,24806605,2895,2895,2895,2895,8
20230804,101400,24783445,2895,2895,2895,2895,8
20230804,101300,24760285,2900,2900,2900,2900,227
20230804,101200,24101985,2900,2900,2900,2900,0
20230804,101100,24101985,2900,2900,2900,2900,0
20230804,101000,24101985,2900,2900,2900,2900,9
20230804,100900,24075885,2900,2900,2900,2900,0
20230804,100800,24075885,2900,2900,2900,2900,0
20230804,100700,24075885,2900,2900,2900,2900,0
20230804,100600,24075885,2900,2900,2900,2900,16
20230804,100500,24029485,2900,2900,2900,2900,0
20230804,100400,24029485,2900,2900,2900,2900,0
20230804,100300,24029485,2900,2900,2900,2900,0
20230804,100200,24029485,2900,2900,2900,2900,0
20230804,100100,24029485,2900,2900,2900,2900,0
20230804,100000,24029485,2900,2900,2900,2900,1
20230804,095900,24026585,2900,2900,2900,2900,0
20230804,095800,24026585,2900,2900,2900,2900,0
20230804,095700,24026585,2900,2900,2900,2900,1
20230804,095600,24023685,2905,2895,2905,2895,15
20230804,095500,23980160,2895,2900,2900,2895,57
20230804,095400,23814910,2900,2900,2900,2900,0
20230804,095300,23814910,2900,2900,2900,2900,2
20230804,095200,23809110,2900,2900,2900,2900,2
20230804,095100,23803310,2905,2905,2905,2905,70
20230804,095000,23599960,2905,2905,2905,2905,0
20230804,094900,23599960,2905,2905,2905,2905,0
20230804,094800,23599960,2905,2905,2905,2905,0
20230804,094700,23599960,2905,2905,2905,2905,0
20230804,094600,23599960,2905,2905,2905,2905,1
20230804,094500,23597055,2885,2885,2885,2885,15
20230804,094400,23553780,2895,2895,2895,2895,13
20230804,094300,23516145,2910,2910,2910,2910,0
20230804,094200,23516145,2910,2910,2910,2910,1
20230804,094100,23513235,2905,2905,2905,2905,1
20230804,094000,23510330,2905,2905,2905,2905,0
20230804,093900,23510330,2905,2905,2905,2905,0
20230804,093800,23510330,2905,2900,2905,2900,127
20230804,093700,23142005,2895,2895,2895,2895,26
20230804,093600,23066735,2895,2895,2895,2895,0
20230804,093500,23066735,2895,2895,2895,2895,1
20230804,093400,23063840,2895,2895,2895,2895,0
20230804,093300,23063840,2895,2895,2895,2895,1
20230804,093200,23060945,2900,2885,2900,2885,575
20230804,093100,21395080,2885,2885,2885,2885,0
20230804,093000,21395080,2885,2885,2885,2885,1
20230804,092900,21392195,2875,2875,2875,2875,0
20230804,092800,21392195,2875,2875,2875,2875,0
20230804,092700,21392195,2875,2885,2885,2875,500
20230804,092600,19951295,2885,2885,2885,2885,0
20230804,092500,19951295,2885,2885,2885,2885,70
20230804,092400,19749345,2885,2885,2885,2885,110
20230804,092300,19431995,2880,2890,2890,2880,3339
20230804,092200,9812850,2890,2885,2890,2885,74
20230804,092100,9599055,2885,2890,2890,2885,218
20230804,092000,8969625,2885,2880,2885,2880,349
20230804,091900,7964385,2875,2870,2875,2870,422
20230804,091800,6751360,2865,2860,2865,2860,312
20230804,091700,5857500,2850,2845,2850,2845,62
20230804,091600,5680855,2845,2845,2845,2845,0
20230804,091500,5680855,2845,2845,2845,2845,105
20230804,091400,5382130,2845,2845,2845,2845,9
20230804,091300,5356525,2845,2840,2845,2840,745
20230804,091200,3237120,2840,2840,2840,2840,174
20230804,091100,2742960,2840,2815,2840,2815,238
20230804,091000,2068590,2815,2830,2830,2815,453
20230804,090900,792030,2830,2830,2830,2830,18
20230804,090800,741090,2840,2840,2840,2840,2
20230804,090700,735410,2840,2840,2840,2840,41
20230804,090600,618970,2840,2840,2840,2840,7
20230804,090500,599090,2840,2830,2840,2830,12
20230804,090400,565035,2830,2830,2830,2830,0
20230804,090300,565035,2830,2830,2830,2830,1
20230804,090200,562205,2825,2825,2830,2825,10
20230804,090100,533950,2825,2830,2830,2825,23
20230804,090000,468965,2840,2825,2840,2825,166