KissMeData/033130/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,190800,216697995,2030,2030,2030,2030,2456
20230811,190700,216697995,2030,2030,2030,2030,0
20230811,190600,216697995,2030,2030,2030,2030,0
20230811,190500,216697995,2030,2030,2030,2030,0
20230811,190400,216697995,2030,2030,2030,2030,0
20230811,190300,216697995,2030,2030,2030,2030,0
20230811,190200,216697995,2030,2030,2030,2030,0
20230811,190100,216697995,2030,2030,2030,2030,0
20230811,190000,216697995,2030,2030,2030,2030,0
20230811,185900,216697995,2030,2030,2030,2030,0
20230811,185800,216697995,2030,2030,2030,2030,0
20230811,185700,216697995,2030,2030,2030,2030,0
20230811,185600,216697995,2030,2030,2030,2030,0
20230811,185500,216697995,2030,2030,2030,2030,0
20230811,185400,216697995,2030,2030,2030,2030,0
20230811,185300,216697995,2030,2030,2030,2030,0
20230811,185200,216697995,2030,2030,2030,2030,0
20230811,185100,216697995,2030,2030,2030,2030,0
20230811,185000,216697995,2030,2030,2030,2030,0
20230811,184900,216697995,2030,2030,2030,2030,0
20230811,184800,216697995,2030,2030,2030,2030,0
20230811,184700,216697995,2030,2030,2030,2030,0
20230811,184600,216697995,2030,2030,2030,2030,0
20230811,184500,216697995,2030,2030,2030,2030,0
20230811,184400,216697995,2030,2030,2030,2030,0
20230811,184300,216697995,2030,2030,2030,2030,0
20230811,184200,216697995,2030,2030,2030,2030,0
20230811,184100,216697995,2030,2030,2030,2030,0
20230811,184000,216697995,2030,2030,2030,2030,0
20230811,183900,216697995,2030,2030,2030,2030,0
20230811,183800,216697995,2030,2030,2030,2030,2456
20230811,183700,216697995,2030,2030,2030,2030,0
20230811,183600,216697995,2030,2030,2030,2030,0
20230811,183500,216697995,2030,2030,2030,2030,0
20230811,183400,216697995,2030,2030,2030,2030,0
20230811,183300,216697995,2030,2030,2030,2030,0
20230811,183200,216697995,2030,2030,2030,2030,0
20230811,183100,216697995,2030,2030,2030,2030,0
20230811,183000,216697995,2030,2030,2030,2030,0
20230811,182900,216697995,2030,2030,2030,2030,0
20230811,182800,216697995,2030,2030,2030,2030,0
20230811,182700,216697995,2030,2030,2030,2030,0
20230811,182600,216697995,2030,2030,2030,2030,0
20230811,182500,216697995,2030,2030,2030,2030,0
20230811,182400,216697995,2030,2030,2030,2030,0
20230811,182300,216697995,2030,2030,2030,2030,0
20230811,182200,216697995,2030,2030,2030,2030,0
20230811,182100,216697995,2030,2030,2030,2030,0
20230811,182000,216697995,2030,2030,2030,2030,0
20230811,181900,216697995,2030,2030,2030,2030,0
20230811,181800,216697995,2030,2030,2030,2030,0
20230811,181700,216697995,2030,2030,2030,2030,0
20230811,181600,216697995,2030,2030,2030,2030,0
20230811,181500,216697995,2030,2030,2030,2030,0
20230811,181400,216697995,2030,2030,2030,2030,0
20230811,181300,216697995,2030,2030,2030,2030,0
20230811,181200,216697995,2030,2030,2030,2030,0
20230811,181100,216697995,2030,2030,2030,2030,0
20230811,181000,216697995,2030,2030,2030,2030,0
20230811,180900,216697995,2030,2030,2030,2030,0
20230811,180800,216697995,2030,2030,2030,2030,2456
20230811,180700,216697995,2030,2030,2030,2030,0
20230811,180600,216697995,2030,2030,2030,2030,0
20230811,180500,216697995,2030,2030,2030,2030,0
20230811,180400,216697995,2030,2030,2030,2030,0
20230811,180300,216697995,2030,2030,2030,2030,0
20230811,180200,216697995,2030,2030,2030,2030,0
20230811,180100,216697995,2030,2030,2030,2030,0
20230811,180000,216697995,2030,2030,2030,2030,0
20230811,175900,216697995,2030,2030,2030,2030,0
20230811,175800,216697995,2030,2030,2030,2030,0
20230811,175700,216697995,2030,2030,2030,2030,0
20230811,175600,216697995,2030,2030,2030,2030,0
20230811,175500,216697995,2030,2030,2030,2030,0
20230811,175400,216697995,2030,2030,2030,2030,0
20230811,175300,216697995,2030,2030,2030,2030,0
20230811,175200,216697995,2030,2030,2030,2030,0
20230811,175100,216697995,2030,2030,2030,2030,0
20230811,175000,216697995,2030,2030,2030,2030,0
20230811,174900,216697995,2030,2030,2030,2030,0
20230811,174800,216697995,2030,2030,2030,2030,0
20230811,174700,216697995,2030,2030,2030,2030,0
20230811,174600,216697995,2030,2030,2030,2030,0
20230811,174500,216697995,2030,2030,2030,2030,0
20230811,174400,216697995,2030,2030,2030,2030,0
20230811,174300,216697995,2030,2030,2030,2030,0
20230811,174200,216697995,2030,2030,2030,2030,0
20230811,174100,216697995,2030,2030,2030,2030,0
20230811,174000,216697995,2030,2030,2030,2030,0
20230811,173900,216697995,2030,2030,2030,2030,0
20230811,173800,216697995,2030,2030,2030,2030,2456
20230811,173700,216697995,2030,2030,2030,2030,0
20230811,173600,216697995,2030,2030,2030,2030,0
20230811,173500,216697995,2030,2030,2030,2030,0
20230811,173400,216697995,2030,2030,2030,2030,0
20230811,173300,216697995,2030,2030,2030,2030,0
20230811,173200,216697995,2030,2030,2030,2030,0
20230811,173100,216697995,2030,2030,2030,2030,0
20230811,173000,216697995,2030,2030,2030,2030,0
20230811,172900,216697995,2030,2030,2030,2030,0
20230811,172800,216697995,2030,2030,2030,2030,0
20230811,172700,216697995,2030,2030,2030,2030,0
20230811,172600,216697995,2030,2030,2030,2030,0
20230811,172500,216697995,2030,2030,2030,2030,0
20230811,172400,216697995,2030,2030,2030,2030,0
20230811,172300,216697995,2030,2030,2030,2030,0
20230811,172200,216697995,2030,2030,2030,2030,0
20230811,172100,216697995,2030,2030,2030,2030,0
20230811,172000,216697995,2030,2030,2030,2030,0
20230811,171900,216697995,2030,2030,2030,2030,0
20230811,171800,216697995,2030,2030,2030,2030,0
20230811,171700,216697995,2030,2030,2030,2030,0
20230811,171600,216697995,2030,2030,2030,2030,0
20230811,171500,216697995,2030,2030,2030,2030,0
20230811,171400,216697995,2030,2030,2030,2030,0
20230811,171300,216697995,2030,2030,2030,2030,0
20230811,171200,216697995,2030,2030,2030,2030,0
20230811,171100,216697995,2030,2030,2030,2030,0
20230811,171000,216697995,2030,2030,2030,2030,0
20230811,170900,216697995,2030,2030,2030,2030,0
20230811,170800,216697995,2030,2030,2030,2030,2456
20230811,170700,216697995,2030,2030,2030,2030,0
20230811,170600,216697995,2030,2030,2030,2030,0
20230811,170500,216697995,2030,2030,2030,2030,0
20230811,170400,216697995,2030,2030,2030,2030,0
20230811,170300,216697995,2030,2030,2030,2030,0
20230811,170200,216697995,2030,2030,2030,2030,0
20230811,170100,216697995,2030,2030,2030,2030,0
20230811,170000,216697995,2030,2030,2030,2030,0
20230811,165900,216697995,2030,2030,2030,2030,0
20230811,165800,216697995,2030,2030,2030,2030,0
20230811,165700,216697995,2030,2030,2030,2030,0
20230811,165600,216697995,2030,2030,2030,2030,0
20230811,165500,216697995,2030,2030,2030,2030,0
20230811,165400,216697995,2030,2030,2030,2030,0
20230811,165300,216697995,2030,2030,2030,2030,0
20230811,165200,216697995,2030,2030,2030,2030,0
20230811,165100,216697995,2030,2030,2030,2030,0
20230811,165000,216697995,2030,2030,2030,2030,0
20230811,164900,216697995,2030,2030,2030,2030,0
20230811,164800,216697995,2030,2030,2030,2030,0
20230811,164700,216697995,2030,2030,2030,2030,0
20230811,164600,216697995,2030,2030,2030,2030,0
20230811,164500,216697995,2030,2030,2030,2030,0
20230811,164400,216697995,2030,2030,2030,2030,0
20230811,164300,216697995,2030,2030,2030,2030,0
20230811,164200,216697995,2030,2030,2030,2030,0
20230811,164100,216697995,2030,2030,2030,2030,0
20230811,164000,216697995,2030,2030,2030,2030,0
20230811,163900,216697995,2030,2030,2030,2030,0
20230811,163800,216697995,2030,2030,2030,2030,2456
20230811,163700,216697995,2030,2030,2030,2030,0
20230811,163600,216697995,2030,2030,2030,2030,0
20230811,163500,216697995,2030,2030,2030,2030,0
20230811,163400,216697995,2030,2030,2030,2030,0
20230811,163300,216697995,2030,2030,2030,2030,0
20230811,163200,216697995,2030,2030,2030,2030,0
20230811,163100,216697995,2030,2030,2030,2030,0
20230811,163000,216697995,2030,2030,2030,2030,0
20230811,162900,216697995,2030,2030,2030,2030,0
20230811,162800,216697995,2030,2030,2030,2030,0
20230811,162700,216697995,2030,2030,2030,2030,0
20230811,162600,216697995,2030,2030,2030,2030,0
20230811,162500,216697995,2030,2030,2030,2030,0
20230811,162400,216697995,2030,2030,2030,2030,0
20230811,162300,216697995,2030,2030,2030,2030,0
20230811,162200,216697995,2030,2030,2030,2030,0
20230811,162100,216697995,2030,2030,2030,2030,0
20230811,162000,216697995,2030,2030,2030,2030,0
20230811,161900,216697995,2030,2030,2030,2030,0
20230811,161800,216697995,2030,2030,2030,2030,0
20230811,161700,216697995,2030,2030,2030,2030,0
20230811,161600,216697995,2030,2030,2030,2030,0
20230811,161500,216697995,2030,2030,2030,2030,0
20230811,161400,216697995,2030,2030,2030,2030,0
20230811,161300,216697995,2030,2030,2030,2030,0
20230811,161200,216697995,2030,2030,2030,2030,0
20230811,161100,216697995,2030,2030,2030,2030,0
20230811,161000,216697995,2030,2030,2030,2030,0
20230811,160900,216697995,2030,2030,2030,2030,0
20230811,160800,216697995,2030,2030,2030,2030,2456
20230811,160700,216697995,2030,2030,2030,2030,0
20230811,160600,216697995,2030,2030,2030,2030,0
20230811,160500,216697995,2030,2030,2030,2030,0
20230811,160400,216697995,2030,2030,2030,2030,0
20230811,160300,216697995,2030,2030,2030,2030,0
20230811,160200,216697995,2030,2030,2030,2030,0
20230811,160100,216697995,2030,2030,2030,2030,0
20230811,160000,216697995,2030,2030,2030,2030,0
20230811,155900,216697995,2030,2030,2030,2030,0
20230811,155800,216697995,2030,2030,2030,2030,0
20230811,155700,216697995,2030,2030,2030,2030,0
20230811,155600,216697995,2030,2030,2030,2030,0
20230811,155500,216697995,2030,2030,2030,2030,0
20230811,155400,216697995,2030,2030,2030,2030,0
20230811,155300,216697995,2030,2030,2030,2030,0
20230811,155200,216697995,2030,2030,2030,2030,0
20230811,155100,216697995,2030,2030,2030,2030,0
20230811,155000,216697995,2030,2030,2030,2030,0
20230811,154900,216697995,2030,2030,2030,2030,0
20230811,154800,216697995,2030,2030,2030,2030,0
20230811,154700,216697995,2030,2030,2030,2030,0
20230811,154600,216697995,2030,2030,2030,2030,0
20230811,154500,216697995,2030,2030,2030,2030,0
20230811,154400,216697995,2030,2030,2030,2030,0
20230811,154300,216697995,2030,2030,2030,2030,0
20230811,154200,216697995,2030,2030,2030,2030,0
20230811,154100,216697995,2030,2030,2030,2030,0
20230811,154000,216697995,2030,2030,2030,2030,0
20230811,153900,216697995,2030,2030,2030,2030,0
20230811,153800,216697995,2030,2030,2030,2030,2456
20230811,153700,216697995,2030,2030,2030,2030,0
20230811,153600,216697995,2030,2030,2030,2030,0
20230811,153500,216697995,2030,2030,2030,2030,0
20230811,153400,216697995,2030,2030,2030,2030,0
20230811,153300,216697995,2030,2030,2030,2030,0
20230811,153200,216697995,2030,2030,2030,2030,0
20230811,153100,216697995,2030,2030,2030,2030,0
20230811,153000,216697995,2030,2030,2030,2030,2456
20230811,152900,211712315,2025,2025,2025,2025,0
20230811,152800,211712315,2025,2025,2025,2025,0
20230811,152700,211712315,2025,2025,2025,2025,0
20230811,152600,211712315,2025,2025,2025,2025,0
20230811,152500,211712315,2025,2025,2025,2025,0
20230811,152400,211712315,2025,2025,2025,2025,0
20230811,152300,211712315,2025,2025,2025,2025,0
20230811,152200,211712315,2025,2025,2025,2025,0
20230811,152100,211712315,2025,2025,2025,2025,0
20230811,152000,211712315,2025,2025,2025,2025,0
20230811,151900,211712315,2025,2025,2025,2025,576
20230811,151800,210545915,2025,2025,2025,2025,2312
20230811,151700,205864115,2025,2025,2025,2025,14
20230811,151600,205835765,2025,2025,2025,2025,0
20230811,151500,205835765,2025,2025,2025,2025,0
20230811,151400,205835765,2025,2025,2025,2025,0
20230811,151300,205835765,2025,2025,2025,2025,0
20230811,151200,205835765,2025,2025,2025,2025,0
20230811,151100,205835765,2025,2025,2025,2025,0
20230811,151000,205835765,2025,2025,2025,2025,0
20230811,150900,205835765,2025,2025,2025,2025,0
20230811,150800,205835765,2025,2025,2025,2025,200
20230811,150700,205430765,2030,2030,2030,2030,0
20230811,150600,205430765,2030,2030,2030,2030,0
20230811,150500,205430765,2030,2030,2030,2030,0
20230811,150400,205430765,2030,2030,2030,2030,379
20230811,150300,204661395,2030,2030,2030,2030,21
20230811,150200,204618765,2030,2030,2030,2030,0
20230811,150100,204618765,2030,2030,2030,2030,0
20230811,150000,204618765,2030,2030,2030,2030,0
20230811,145900,204618765,2030,2030,2030,2030,100
20230811,145800,204415765,2035,2035,2035,2035,0
20230811,145700,204415765,2035,2035,2035,2035,0
20230811,145600,204415765,2035,2035,2035,2035,0
20230811,145500,204415765,2035,2035,2035,2035,1
20230811,145400,204413730,2020,2030,2030,2020,2555
20230811,145300,199250180,2030,2030,2030,2030,0
20230811,145200,199250180,2030,2030,2030,2030,0
20230811,145100,199250180,2030,2030,2030,2030,0
20230811,145000,199250180,2030,2030,2030,2030,0
20230811,144900,199250180,2030,2030,2030,2030,10
20230811,144800,199229880,2035,2035,2035,2035,0
20230811,144700,199229880,2035,2035,2035,2035,0
20230811,144600,199229880,2035,2035,2035,2035,1
20230811,144500,199227845,2035,2035,2035,2035,0
20230811,144400,199227845,2035,2035,2035,2035,3
20230811,144300,199221740,2035,2035,2035,2035,30
20230811,144200,199160690,2030,2030,2030,2030,97
20230811,144100,198963780,2025,2025,2025,2025,10
20230811,144000,198943530,2030,2030,2030,2030,0
20230811,143900,198943530,2030,2030,2030,2030,0
20230811,143800,198943530,2030,2030,2030,2030,0
20230811,143700,198943530,2030,2030,2030,2030,0
20230811,143600,198943530,2030,2030,2030,2030,500
20230811,143500,197928530,2030,2030,2030,2030,0
20230811,143400,197928530,2030,2030,2030,2030,0
20230811,143300,197928530,2030,2030,2030,2030,0
20230811,143200,197928530,2030,2030,2030,2030,0
20230811,143100,197928530,2030,2030,2030,2030,0
20230811,143000,197928530,2030,2030,2030,2030,0
20230811,142900,197928530,2030,2030,2030,2030,0
20230811,142800,197928530,2030,2030,2030,2030,0
20230811,142700,197928530,2030,2030,2030,2030,0
20230811,142600,197928530,2030,2030,2030,2030,0
20230811,142500,197928530,2030,2030,2030,2030,0
20230811,142400,197928530,2030,2030,2030,2030,0
20230811,142300,197928530,2030,2030,2030,2030,382
20230811,142200,197153070,2030,2030,2030,2030,0
20230811,142100,197153070,2030,2030,2030,2030,0
20230811,142000,197153070,2030,2030,2030,2030,0
20230811,141900,197153070,2030,2030,2030,2030,24
20230811,141800,197104350,2035,2035,2035,2035,594
20230811,141700,195895560,2035,2035,2035,2035,0
20230811,141600,195895560,2035,2035,2035,2035,0
20230811,141500,195895560,2035,2035,2035,2035,0
20230811,141400,195895560,2035,2035,2035,2035,49
20230811,141300,195795845,2035,2035,2035,2035,196
20230811,141200,195396985,2030,2030,2030,2030,0
20230811,141100,195396985,2030,2030,2030,2030,0
20230811,141000,195396985,2030,2030,2030,2030,0
20230811,140900,195396985,2030,2030,2030,2030,0
20230811,140800,195396985,2030,2030,2030,2030,0
20230811,140700,195396985,2030,2030,2030,2030,0
20230811,140600,195396985,2030,2030,2030,2030,0
20230811,140500,195396985,2030,2030,2030,2030,0
20230811,140400,195396985,2030,2030,2030,2030,0
20230811,140300,195396985,2030,2030,2030,2030,0
20230811,140200,195396985,2030,2030,2030,2030,0
20230811,140100,195396985,2030,2030,2030,2030,0
20230811,140000,195396985,2030,2030,2030,2030,0
20230811,135900,195396985,2030,2030,2030,2030,0
20230811,135800,195396985,2030,2030,2030,2030,0
20230811,135700,195396985,2030,2030,2030,2030,0
20230811,135600,195396985,2030,2030,2030,2030,0
20230811,135500,195396985,2030,2030,2030,2030,500
20230811,135400,194381985,2035,2035,2035,2035,0
20230811,135300,194381985,2035,2035,2035,2035,0
20230811,135200,194381985,2035,2035,2035,2035,0
20230811,135100,194381985,2035,2035,2035,2035,0
20230811,135000,194381985,2035,2035,2035,2035,0
20230811,134900,194381985,2035,2035,2035,2035,0
20230811,134800,194381985,2035,2035,2035,2035,0
20230811,134700,194381985,2035,2035,2035,2035,0
20230811,134600,194381985,2035,2035,2035,2035,0
20230811,134500,194381985,2035,2035,2035,2035,0
20230811,134400,194381985,2035,2035,2035,2035,0
20230811,134300,194381985,2035,2035,2035,2035,0
20230811,134200,194381985,2035,2035,2035,2035,0
20230811,134100,194381985,2035,2035,2035,2035,0
20230811,134000,194381985,2035,2035,2035,2035,0
20230811,133900,194381985,2035,2035,2035,2035,0
20230811,133800,194381985,2035,2035,2035,2035,0
20230811,133700,194381985,2035,2035,2035,2035,0
20230811,133600,194381985,2035,2035,2035,2035,50
20230811,133500,194280235,2035,2035,2035,2035,0
20230811,133400,194280235,2035,2035,2035,2035,0
20230811,133300,194280235,2035,2035,2035,2035,500
20230811,133200,193262735,2035,2035,2035,2035,0
20230811,133100,193262735,2035,2035,2035,2035,0
20230811,133000,193262735,2035,2035,2035,2035,0
20230811,132900,193262735,2035,2035,2035,2035,0
20230811,132800,193262735,2035,2035,2035,2035,0
20230811,132700,193262735,2035,2035,2035,2035,0
20230811,132600,193262735,2035,2035,2035,2035,0
20230811,132500,193262735,2035,2035,2035,2035,0
20230811,132400,193262735,2035,2035,2035,2035,0
20230811,132300,193262735,2035,2035,2035,2035,1
20230811,132200,193260700,2030,2030,2030,2030,0
20230811,132100,193260700,2030,2030,2030,2030,0
20230811,132000,193260700,2030,2030,2030,2030,0
20230811,131900,193260700,2030,2030,2030,2030,0
20230811,131800,193260700,2030,2030,2030,2030,0
20230811,131700,193260700,2030,2030,2030,2030,10
20230811,131600,193240400,2030,2030,2030,2030,0
20230811,131500,193240400,2030,2030,2030,2030,0
20230811,131400,193240400,2030,2030,2030,2030,0
20230811,131300,193240400,2030,2030,2030,2030,0
20230811,131200,193240400,2030,2030,2030,2030,0
20230811,131100,193240400,2030,2030,2030,2030,0
20230811,131000,193240400,2030,2030,2030,2030,0
20230811,130900,193240400,2030,2030,2030,2030,0
20230811,130800,193240400,2030,2030,2030,2030,0
20230811,130700,193240400,2030,2030,2030,2030,0
20230811,130600,193240400,2030,2030,2030,2030,0
20230811,130500,193240400,2030,2030,2030,2030,0
20230811,130400,193240400,2030,2030,2030,2030,100
20230811,130300,193037400,2040,2040,2040,2040,0
20230811,130200,193037400,2040,2040,2040,2040,0
20230811,130100,193037400,2040,2040,2040,2040,0
20230811,130000,193037400,2040,2040,2040,2040,0
20230811,125900,193037400,2040,2040,2040,2040,0
20230811,125800,193037400,2040,2035,2040,2035,50
20230811,125700,192935425,2035,2035,2035,2035,0
20230811,125600,192935425,2035,2035,2035,2035,5
20230811,125500,192925250,2035,2035,2035,2035,0
20230811,125400,192925250,2035,2035,2035,2035,10
20230811,125300,192904900,2035,2035,2035,2035,0
20230811,125200,192904900,2035,2035,2035,2035,0
20230811,125100,192904900,2035,2035,2035,2035,0
20230811,125000,192904900,2035,2035,2035,2035,0
20230811,124900,192904900,2035,2035,2035,2035,0
20230811,124800,192904900,2035,2035,2035,2035,0
20230811,124700,192904900,2035,2035,2035,2035,0
20230811,124600,192904900,2035,2035,2035,2035,0
20230811,124500,192904900,2035,2035,2035,2035,0
20230811,124400,192904900,2035,2035,2035,2035,0
20230811,124300,192904900,2035,2035,2035,2035,2
20230811,124200,192900830,2035,2035,2035,2035,1
20230811,124100,192898795,2040,2040,2040,2040,0
20230811,124000,192898795,2040,2040,2040,2040,90
20230811,123900,192715195,2035,2035,2035,2035,10
20230811,123800,192694845,2035,2035,2035,2035,8
20230811,123700,192678565,2035,2035,2035,2035,0
20230811,123600,192678565,2035,2035,2035,2035,74
20230811,123500,192527975,2035,2035,2035,2035,0
20230811,123400,192527975,2035,2035,2035,2035,0
20230811,123300,192527975,2035,2035,2035,2035,0
20230811,123200,192527975,2035,2035,2035,2035,0
20230811,123100,192527975,2035,2035,2035,2035,0
20230811,123000,192527975,2035,2035,2035,2035,930
20230811,122900,190635425,2040,2040,2040,2040,2438
20230811,122800,185661905,2040,2040,2040,2040,7
20230811,122700,185647625,2035,2035,2035,2035,0
20230811,122600,185647625,2035,2035,2035,2035,0
20230811,122500,185647625,2035,2035,2035,2035,0
20230811,122400,185647625,2035,2035,2035,2035,0
20230811,122300,185647625,2035,2035,2035,2035,0
20230811,122200,185647625,2035,2035,2035,2035,825
20230811,122100,183968750,2035,2035,2035,2035,6
20230811,122000,183956540,2030,2030,2030,2030,167
20230811,121900,183617530,2025,2025,2025,2025,0
20230811,121800,183617530,2025,2025,2025,2025,0
20230811,121700,183617530,2025,2025,2025,2025,0
20230811,121600,183617530,2025,2025,2025,2025,0
20230811,121500,183617530,2025,2025,2025,2025,0
20230811,121400,183617530,2025,2025,2025,2025,0
20230811,121300,183617530,2025,2025,2025,2025,0
20230811,121200,183617530,2025,2025,2025,2025,0
20230811,121100,183617530,2025,2025,2025,2025,8
20230811,121000,183601330,2030,2030,2030,2030,311
20230811,120900,182970000,2030,2030,2030,2030,0
20230811,120800,182970000,2030,2030,2030,2030,0
20230811,120700,182970000,2030,2030,2030,2030,0
20230811,120600,182970000,2030,2030,2030,2030,0
20230811,120500,182970000,2030,2020,2030,2020,242
20230811,120400,182479965,2020,2020,2020,2020,0
20230811,120300,182479965,2020,2020,2020,2020,0
20230811,120200,182479965,2020,2025,2025,2020,10772
20230811,120100,160707120,2030,2030,2030,2030,1
20230811,120000,160705090,2025,2025,2025,2025,9
20230811,115900,160686865,2025,2025,2025,2025,350
20230811,115800,159978115,2030,2025,2030,2025,1000
20230811,115700,157950615,2030,2030,2030,2030,20
20230811,115600,157910015,2035,2035,2035,2035,0
20230811,115500,157910015,2035,2035,2035,2035,0
20230811,115400,157910015,2035,2035,2035,2035,0
20230811,115300,157910015,2035,2035,2035,2035,0
20230811,115200,157910015,2035,2035,2035,2035,0
20230811,115100,157910015,2035,2035,2035,2035,0
20230811,115000,157910015,2035,2035,2035,2035,3
20230811,114900,157903910,2035,2035,2035,2035,4
20230811,114800,157895770,2030,2030,2030,2030,0
20230811,114700,157895770,2030,2030,2030,2030,1100
20230811,114600,155662770,2030,2030,2030,2030,0
20230811,114500,155662770,2030,2030,2030,2030,0
20230811,114400,155662770,2030,2030,2030,2030,0
20230811,114300,155662770,2030,2030,2030,2030,2
20230811,114200,155658710,2030,2030,2030,2030,5
20230811,114100,155648560,2025,2025,2025,2025,5227
20230811,114000,145063885,2025,2025,2025,2025,0
20230811,113900,145063885,2025,2025,2025,2025,0
20230811,113800,145063885,2025,2025,2025,2025,0
20230811,113700,145063885,2025,2025,2025,2025,0
20230811,113600,145063885,2025,2025,2025,2025,0
20230811,113500,145063885,2025,2025,2025,2025,0
20230811,113400,145063885,2025,2025,2025,2025,0
20230811,113300,145063885,2025,2025,2025,2025,0
20230811,113200,145063885,2025,2025,2025,2025,0
20230811,113100,145063885,2025,2025,2025,2025,0
20230811,113000,145063885,2025,2025,2025,2025,0
20230811,112900,145063885,2025,2025,2025,2025,1402
20230811,112800,142224835,2030,2030,2030,2030,0
20230811,112700,142224835,2030,2030,2030,2030,0
20230811,112600,142224835,2030,2030,2030,2030,0
20230811,112500,142224835,2030,2030,2030,2030,0
20230811,112400,142224835,2030,2030,2030,2030,0
20230811,112300,142224835,2030,2030,2030,2030,0
20230811,112200,142224835,2030,2030,2030,2030,0
20230811,112100,142224835,2030,2030,2030,2030,0
20230811,112000,142224835,2030,2030,2030,2030,0
20230811,111900,142224835,2030,2030,2030,2030,0
20230811,111800,142224835,2030,2030,2030,2030,0
20230811,111700,142224835,2030,2030,2030,2030,0
20230811,111600,142224835,2030,2030,2030,2030,0
20230811,111500,142224835,2030,2030,2030,2030,0
20230811,111400,142224835,2030,2030,2030,2030,0
20230811,111300,142224835,2030,2030,2030,2030,0
20230811,111200,142224835,2030,2030,2030,2030,1
20230811,111100,142222805,2025,2025,2025,2025,60
20230811,111000,142101305,2025,2025,2025,2025,0
20230811,110900,142101305,2025,2025,2025,2025,0
20230811,110800,142101305,2025,2025,2025,2025,0
20230811,110700,142101305,2025,2025,2025,2025,0
20230811,110600,142101305,2025,2025,2025,2025,0
20230811,110500,142101305,2025,2025,2025,2025,2000
20230811,110400,138051305,2030,2030,2030,2030,598
20230811,110300,136837365,2030,2030,2030,2030,0
20230811,110200,136837365,2030,2030,2030,2030,1
20230811,110100,136835335,2035,2035,2035,2035,5
20230811,110000,136825160,2035,2030,2035,2030,6
20230811,105900,136812970,2030,2030,2030,2030,12
20230811,105800,136788610,2035,2035,2035,2035,0
20230811,105700,136788610,2035,2035,2035,2035,0
20230811,105600,136788610,2035,2035,2035,2035,0
20230811,105500,136788610,2035,2035,2035,2035,0
20230811,105400,136788610,2035,2035,2035,2035,120
20230811,105300,136544410,2035,2035,2035,2035,0
20230811,105200,136544410,2035,2035,2035,2035,0
20230811,105100,136544410,2035,2035,2035,2035,0
20230811,105000,136544410,2035,2035,2035,2035,0
20230811,104900,136544410,2035,2035,2035,2035,0
20230811,104800,136544410,2035,2035,2035,2035,100
20230811,104700,136340910,2035,2030,2035,2020,1814
20230811,104600,132668670,2030,2030,2030,2030,0
20230811,104500,132668670,2030,2030,2030,2030,0
20230811,104400,132668670,2030,2030,2030,2030,0
20230811,104300,132668670,2030,2030,2030,2030,1000
20230811,104200,130638670,2030,2030,2030,2030,0
20230811,104100,130638670,2030,2030,2030,2030,0
20230811,104000,130638670,2030,2030,2030,2030,0
20230811,103900,130638670,2030,2030,2030,2030,0
20230811,103800,130638670,2030,2030,2030,2030,70
20230811,103700,130496570,2035,2035,2035,2035,1
20230811,103600,130494535,2030,2030,2030,2030,20
20230811,103500,130453935,2035,2035,2035,2035,0
20230811,103400,130453935,2035,2035,2035,2035,0
20230811,103300,130453935,2035,2035,2035,2035,24
20230811,103200,130405095,2040,2040,2040,2040,0
20230811,103100,130405095,2040,2040,2040,2040,19
20230811,103000,130366335,2040,2035,2040,2035,1000
20230811,102900,128326365,2030,2035,2035,2030,17
20230811,102800,128291835,2040,2040,2040,2040,11000
20230811,102700,105851835,2040,2040,2040,2040,0
20230811,102600,105851835,2040,2035,2040,2035,2555
20230811,102500,100641885,2035,2035,2035,2035,0
20230811,102400,100641885,2035,2035,2035,2035,0
20230811,102300,100641885,2035,2035,2035,2030,12
20230811,102200,100617515,2030,2030,2030,2030,185
20230811,102100,100241965,2040,2040,2040,2040,60
20230811,102000,100119565,2040,2035,2040,2035,376
20230811,101900,99354395,2035,2030,2035,2030,196
20230811,101800,98955870,2030,2025,2030,2025,2569
20230811,101700,93741350,2030,2030,2030,2030,0
20230811,101600,93741350,2030,2030,2030,2030,0
20230811,101500,93741350,2030,2030,2030,2030,0
20230811,101400,93741350,2030,2030,2030,2030,0
20230811,101300,93741350,2030,2030,2030,2030,0
20230811,101200,93741350,2030,2030,2030,2030,520
20230811,101100,92685750,2030,2030,2030,2030,0
20230811,101000,92685750,2030,2020,2030,2020,10000
20230811,100900,72436555,2020,2020,2020,2020,301
20230811,100800,71828535,2015,2015,2015,2015,0
20230811,100700,71828535,2015,2015,2015,2015,3671
20230811,100600,64431470,2005,2005,2005,2005,0
20230811,100500,64431470,2005,2005,2005,2005,0
20230811,100400,64431470,2005,2005,2005,2005,0
20230811,100300,64431470,2005,2005,2005,2005,10
20230811,100200,64411420,2005,2010,2010,2005,380
20230811,100100,63647770,2010,2010,2010,2010,55
20230811,100000,63537220,2010,2010,2010,2010,0
20230811,095900,63537220,2010,2010,2010,2010,0
20230811,095800,63537220,2010,2010,2010,2010,15
20230811,095700,63507070,2010,2010,2010,2010,5
20230811,095600,63497020,2010,2010,2010,2010,0
20230811,095500,63497020,2010,2010,2010,2010,0
20230811,095400,63497020,2010,2010,2010,2010,0
20230811,095300,63497020,2010,2010,2010,2010,2000
20230811,095200,59477020,2005,2005,2005,2005,0
20230811,095100,59477020,2005,2005,2005,2005,0
20230811,095000,59477020,2005,2005,2005,2005,0
20230811,094900,59477020,2005,2005,2005,2005,0
20230811,094800,59477020,2005,2005,2005,2005,30
20230811,094700,59416870,2005,2005,2005,2005,0
20230811,094600,59416870,2005,2010,2010,2005,1500
20230811,094500,56406540,2015,2015,2015,2015,0
20230811,094400,56406540,2015,2015,2015,2015,0
20230811,094300,56406540,2015,2015,2015,2015,0
20230811,094200,56406540,2015,2015,2015,2015,5
20230811,094100,56396465,2020,2020,2020,2020,0
20230811,094000,56396465,2020,2020,2020,2020,0
20230811,093900,56396465,2020,2020,2020,2020,0
20230811,093800,56396465,2020,2020,2020,2020,0
20230811,093700,56396465,2020,2020,2020,2020,0
20230811,093600,56396465,2020,2020,2020,2020,0
20230811,093500,56396465,2020,2020,2020,2020,0
20230811,093400,56396465,2020,2020,2020,2020,200
20230811,093300,55992465,2020,2020,2020,2020,0
20230811,093200,55992465,2020,2015,2020,2015,269
20230811,093100,55449135,2015,2015,2015,2015,10
20230811,093000,55428985,2020,2020,2020,2020,0
20230811,092900,55428985,2020,2020,2020,2020,0
20230811,092800,55428985,2020,2020,2020,2020,0
20230811,092700,55428985,2020,2020,2020,2020,0
20230811,092600,55428985,2020,2020,2020,2020,0
20230811,092500,55428985,2020,2020,2020,2020,1000
20230811,092400,53408985,2005,2005,2005,2005,0
20230811,092300,53408985,2005,2020,2020,2005,2980
20230811,092200,47407845,2020,2020,2020,2020,0
20230811,092100,47407845,2020,2020,2020,2020,0
20230811,092000,47407845,2020,2020,2020,2020,164
20230811,091900,47076565,2025,2025,2025,2025,0
20230811,091800,47076565,2025,2025,2025,2025,10
20230811,091700,47056315,2025,2025,2025,2025,0
20230811,091600,47056315,2025,2025,2025,2025,0
20230811,091500,47056315,2025,2020,2025,2020,905
20230811,091400,45228115,2030,2030,2030,2030,0
20230811,091300,45228115,2030,2025,2030,2025,392
20230811,091200,44433740,2025,2015,2025,2015,14720
20230811,091100,14766340,2015,2010,2015,2010,5126
20230811,091000,4459790,2010,2010,2010,2010,3
20230811,090900,4453760,2005,2005,2005,2005,0
20230811,090800,4453760,2005,2005,2005,2005,14
20230811,090700,4425690,2010,2010,2010,2010,1
20230811,090600,4423680,2010,2010,2010,2010,0
20230811,090500,4423680,2010,2010,2010,2010,100
20230811,090400,4222680,2010,2010,2010,2010,8
20230811,090300,4206600,2010,2010,2010,2010,0
20230811,090200,4206600,2010,2005,2010,2005,622
20230811,090100,2959380,2005,2005,2005,2005,726
20230811,090000,1503750,2005,2005,2005,2005,750