KissMeData/070300/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193500,15795135,2950,2950,2950,2950,16
20230801,193400,15795135,2950,2950,2950,2950,0
20230801,193300,15795135,2950,2950,2950,2950,0
20230801,193200,15795135,2950,2950,2950,2950,0
20230801,193100,15795135,2950,2950,2950,2950,0
20230801,193000,15795135,2950,2950,2950,2950,0
20230801,192900,15795135,2950,2950,2950,2950,0
20230801,192800,15795135,2950,2950,2950,2950,0
20230801,192700,15795135,2950,2950,2950,2950,0
20230801,192600,15795135,2950,2950,2950,2950,0
20230801,192500,15795135,2950,2950,2950,2950,0
20230801,192400,15795135,2950,2950,2950,2950,0
20230801,192300,15795135,2950,2950,2950,2950,0
20230801,192200,15795135,2950,2950,2950,2950,0
20230801,192100,15795135,2950,2950,2950,2950,0
20230801,192000,15795135,2950,2950,2950,2950,0
20230801,191900,15795135,2950,2950,2950,2950,0
20230801,191800,15795135,2950,2950,2950,2950,0
20230801,191700,15795135,2950,2950,2950,2950,0
20230801,191600,15795135,2950,2950,2950,2950,0
20230801,191500,15795135,2950,2950,2950,2950,0
20230801,191400,15795135,2950,2950,2950,2950,0
20230801,191300,15795135,2950,2950,2950,2950,0
20230801,191200,15795135,2950,2950,2950,2950,0
20230801,191100,15795135,2950,2950,2950,2950,0
20230801,191000,15795135,2950,2950,2950,2950,0
20230801,190900,15795135,2950,2950,2950,2950,0
20230801,190800,15795135,2950,2950,2950,2950,0
20230801,190700,15795135,2950,2950,2950,2950,0
20230801,190600,15795135,2950,2950,2950,2950,0
20230801,190500,15795135,2950,2950,2950,2950,16
20230801,190400,15795135,2950,2950,2950,2950,0
20230801,190300,15795135,2950,2950,2950,2950,0
20230801,190200,15795135,2950,2950,2950,2950,0
20230801,190100,15795135,2950,2950,2950,2950,0
20230801,190000,15795135,2950,2950,2950,2950,0
20230801,185900,15795135,2950,2950,2950,2950,0
20230801,185800,15795135,2950,2950,2950,2950,0
20230801,185700,15795135,2950,2950,2950,2950,0
20230801,185600,15795135,2950,2950,2950,2950,0
20230801,185500,15795135,2950,2950,2950,2950,0
20230801,185400,15795135,2950,2950,2950,2950,0
20230801,185300,15795135,2950,2950,2950,2950,0
20230801,185200,15795135,2950,2950,2950,2950,0
20230801,185100,15795135,2950,2950,2950,2950,0
20230801,185000,15795135,2950,2950,2950,2950,0
20230801,184900,15795135,2950,2950,2950,2950,0
20230801,184800,15795135,2950,2950,2950,2950,0
20230801,184700,15795135,2950,2950,2950,2950,0
20230801,184600,15795135,2950,2950,2950,2950,0
20230801,184500,15795135,2950,2950,2950,2950,0
20230801,184400,15795135,2950,2950,2950,2950,0
20230801,184300,15795135,2950,2950,2950,2950,0
20230801,184200,15795135,2950,2950,2950,2950,0
20230801,184100,15795135,2950,2950,2950,2950,0
20230801,184000,15795135,2950,2950,2950,2950,0
20230801,183900,15795135,2950,2950,2950,2950,0
20230801,183800,15795135,2950,2950,2950,2950,0
20230801,183700,15795135,2950,2950,2950,2950,0
20230801,183600,15795135,2950,2950,2950,2950,0
20230801,183500,15795135,2950,2950,2950,2950,16
20230801,183400,15795135,2950,2950,2950,2950,0
20230801,183300,15795135,2950,2950,2950,2950,0
20230801,183200,15795135,2950,2950,2950,2950,0
20230801,183100,15795135,2950,2950,2950,2950,0
20230801,183000,15795135,2950,2950,2950,2950,0
20230801,182900,15795135,2950,2950,2950,2950,0
20230801,182800,15795135,2950,2950,2950,2950,0
20230801,182700,15795135,2950,2950,2950,2950,0
20230801,182600,15795135,2950,2950,2950,2950,0
20230801,182500,15795135,2950,2950,2950,2950,0
20230801,182400,15795135,2950,2950,2950,2950,0
20230801,182300,15795135,2950,2950,2950,2950,0
20230801,182200,15795135,2950,2950,2950,2950,0
20230801,182100,15795135,2950,2950,2950,2950,0
20230801,182000,15795135,2950,2950,2950,2950,0
20230801,181900,15795135,2950,2950,2950,2950,0
20230801,181800,15795135,2950,2950,2950,2950,0
20230801,181700,15795135,2950,2950,2950,2950,0
20230801,181600,15795135,2950,2950,2950,2950,0
20230801,181500,15795135,2950,2950,2950,2950,0
20230801,181400,15795135,2950,2950,2950,2950,0
20230801,181300,15795135,2950,2950,2950,2950,0
20230801,181200,15795135,2950,2950,2950,2950,0
20230801,181100,15795135,2950,2950,2950,2950,0
20230801,181000,15795135,2950,2950,2950,2950,0
20230801,180900,15795135,2950,2950,2950,2950,0
20230801,180800,15795135,2950,2950,2950,2950,0
20230801,180700,15795135,2950,2950,2950,2950,0
20230801,180600,15795135,2950,2950,2950,2950,0
20230801,180500,15795135,2950,2950,2950,2950,16
20230801,180400,15795135,2950,2950,2950,2950,0
20230801,180300,15795135,2950,2950,2950,2950,0
20230801,180200,15795135,2950,2950,2950,2950,0
20230801,180100,15795135,2950,2950,2950,2950,0
20230801,180000,15795135,2950,2950,2950,2950,0
20230801,175900,15795135,2950,2950,2950,2950,0
20230801,175800,15795135,2950,2950,2950,2950,0
20230801,175700,15795135,2950,2950,2950,2950,0
20230801,175600,15795135,2950,2950,2950,2950,0
20230801,175500,15795135,2950,2950,2950,2950,0
20230801,175400,15795135,2950,2950,2950,2950,0
20230801,175300,15795135,2950,2950,2950,2950,0
20230801,175200,15795135,2950,2950,2950,2950,0
20230801,175100,15795135,2950,2950,2950,2950,0
20230801,175000,15795135,2950,2950,2950,2950,0
20230801,174900,15795135,2950,2950,2950,2950,0
20230801,174800,15795135,2950,2950,2950,2950,0
20230801,174700,15795135,2950,2950,2950,2950,0
20230801,174600,15795135,2950,2950,2950,2950,0
20230801,174500,15795135,2950,2950,2950,2950,0
20230801,174400,15795135,2950,2950,2950,2950,0
20230801,174300,15795135,2950,2950,2950,2950,0
20230801,174200,15795135,2950,2950,2950,2950,0
20230801,174100,15795135,2950,2950,2950,2950,0
20230801,174000,15795135,2950,2950,2950,2950,0
20230801,173900,15795135,2950,2950,2950,2950,0
20230801,173800,15795135,2950,2950,2950,2950,0
20230801,173700,15795135,2950,2950,2950,2950,0
20230801,173600,15795135,2950,2950,2950,2950,0
20230801,173500,15795135,2950,2950,2950,2950,16
20230801,173400,15795135,2950,2950,2950,2950,0
20230801,173300,15795135,2950,2950,2950,2950,0
20230801,173200,15795135,2950,2950,2950,2950,0
20230801,173100,15795135,2950,2950,2950,2950,0
20230801,173000,15795135,2950,2950,2950,2950,0
20230801,172900,15795135,2950,2950,2950,2950,0
20230801,172800,15795135,2950,2950,2950,2950,0
20230801,172700,15795135,2950,2950,2950,2950,0
20230801,172600,15795135,2950,2950,2950,2950,0
20230801,172500,15795135,2950,2950,2950,2950,0
20230801,172400,15795135,2950,2950,2950,2950,0
20230801,172300,15795135,2950,2950,2950,2950,0
20230801,172200,15795135,2950,2950,2950,2950,0
20230801,172100,15795135,2950,2950,2950,2950,0
20230801,172000,15795135,2950,2950,2950,2950,0
20230801,171900,15795135,2950,2950,2950,2950,0
20230801,171800,15795135,2950,2950,2950,2950,0
20230801,171700,15795135,2950,2950,2950,2950,0
20230801,171600,15795135,2950,2950,2950,2950,0
20230801,171500,15795135,2950,2950,2950,2950,0
20230801,171400,15795135,2950,2950,2950,2950,0
20230801,171300,15795135,2950,2950,2950,2950,0
20230801,171200,15795135,2950,2950,2950,2950,0
20230801,171100,15795135,2950,2950,2950,2950,0
20230801,171000,15795135,2950,2950,2950,2950,0
20230801,170900,15795135,2950,2950,2950,2950,0
20230801,170800,15795135,2950,2950,2950,2950,0
20230801,170700,15795135,2950,2950,2950,2950,0
20230801,170600,15795135,2950,2950,2950,2950,0
20230801,170500,15795135,2950,2950,2950,2950,16
20230801,170400,15795135,2950,2950,2950,2950,0
20230801,170300,15795135,2950,2950,2950,2950,0
20230801,170200,15795135,2950,2950,2950,2950,0
20230801,170100,15795135,2950,2950,2950,2950,0
20230801,170000,15795135,2950,2950,2950,2950,0
20230801,165900,15795135,2950,2950,2950,2950,0
20230801,165800,15795135,2950,2950,2950,2950,0
20230801,165700,15795135,2950,2950,2950,2950,0
20230801,165600,15795135,2950,2950,2950,2950,0
20230801,165500,15795135,2950,2950,2950,2950,0
20230801,165400,15795135,2950,2950,2950,2950,0
20230801,165300,15795135,2950,2950,2950,2950,0
20230801,165200,15795135,2950,2950,2950,2950,0
20230801,165100,15795135,2950,2950,2950,2950,0
20230801,165000,15795135,2950,2950,2950,2950,0
20230801,164900,15795135,2950,2950,2950,2950,0
20230801,164800,15795135,2950,2950,2950,2950,0
20230801,164700,15795135,2950,2950,2950,2950,0
20230801,164600,15795135,2950,2950,2950,2950,0
20230801,164500,15795135,2950,2950,2950,2950,0
20230801,164400,15795135,2950,2950,2950,2950,0
20230801,164300,15795135,2950,2950,2950,2950,0
20230801,164200,15795135,2950,2950,2950,2950,0
20230801,164100,15795135,2950,2950,2950,2950,0
20230801,164000,15795135,2950,2950,2950,2950,0
20230801,163900,15795135,2950,2950,2950,2950,0
20230801,163800,15795135,2950,2950,2950,2950,0
20230801,163700,15795135,2950,2950,2950,2950,0
20230801,163600,15795135,2950,2950,2950,2950,0
20230801,163500,15795135,2950,2950,2950,2950,16
20230801,163400,15795135,2950,2950,2950,2950,0
20230801,163300,15795135,2950,2950,2950,2950,0
20230801,163200,15795135,2950,2950,2950,2950,0
20230801,163100,15795135,2950,2950,2950,2950,0
20230801,163000,15795135,2950,2950,2950,2950,0
20230801,162900,15795135,2950,2950,2950,2950,0
20230801,162800,15795135,2950,2950,2950,2950,0
20230801,162700,15795135,2950,2950,2950,2950,0
20230801,162600,15795135,2950,2950,2950,2950,0
20230801,162500,15795135,2950,2950,2950,2950,0
20230801,162400,15795135,2950,2950,2950,2950,0
20230801,162300,15795135,2950,2950,2950,2950,0
20230801,162200,15795135,2950,2950,2950,2950,0
20230801,162100,15795135,2950,2950,2950,2950,0
20230801,162000,15795135,2950,2950,2950,2950,0
20230801,161900,15795135,2950,2950,2950,2950,0
20230801,161800,15795135,2950,2950,2950,2950,0
20230801,161700,15795135,2950,2950,2950,2950,0
20230801,161600,15795135,2950,2950,2950,2950,0
20230801,161500,15795135,2950,2950,2950,2950,0
20230801,161400,15795135,2950,2950,2950,2950,0
20230801,161300,15795135,2950,2950,2950,2950,0
20230801,161200,15795135,2950,2950,2950,2950,0
20230801,161100,15795135,2950,2950,2950,2950,0
20230801,161000,15795135,2950,2950,2950,2950,0
20230801,160900,15795135,2950,2950,2950,2950,0
20230801,160800,15795135,2950,2950,2950,2950,0
20230801,160700,15795135,2950,2950,2950,2950,0
20230801,160600,15795135,2950,2950,2950,2950,0
20230801,160500,15795135,2950,2950,2950,2950,16
20230801,160400,15795135,2950,2950,2950,2950,0
20230801,160300,15795135,2950,2950,2950,2950,0
20230801,160200,15795135,2950,2950,2950,2950,0
20230801,160100,15795135,2950,2950,2950,2950,0
20230801,160000,15795135,2950,2950,2950,2950,0
20230801,155900,15795135,2950,2950,2950,2950,0
20230801,155800,15795135,2950,2950,2950,2950,0
20230801,155700,15795135,2950,2950,2950,2950,0
20230801,155600,15795135,2950,2950,2950,2950,0
20230801,155500,15795135,2950,2950,2950,2950,0
20230801,155400,15795135,2950,2950,2950,2950,0
20230801,155300,15795135,2950,2950,2950,2950,0
20230801,155200,15795135,2950,2950,2950,2950,0
20230801,155100,15795135,2950,2950,2950,2950,0
20230801,155000,15795135,2950,2950,2950,2950,0
20230801,154900,15795135,2950,2950,2950,2950,0
20230801,154800,15795135,2950,2950,2950,2950,0
20230801,154700,15795135,2950,2950,2950,2950,0
20230801,154600,15795135,2950,2950,2950,2950,0
20230801,154500,15795135,2950,2950,2950,2950,0
20230801,154400,15795135,2950,2950,2950,2950,0
20230801,154300,15795135,2950,2950,2950,2950,0
20230801,154200,15795135,2950,2950,2950,2950,0
20230801,154100,15795135,2950,2950,2950,2950,0
20230801,154000,15795135,2950,2950,2950,2950,0
20230801,153900,15795135,2950,2950,2950,2950,0
20230801,153800,15795135,2950,2950,2950,2950,0
20230801,153700,15795135,2950,2950,2950,2950,0
20230801,153600,15795135,2950,2950,2950,2950,0
20230801,153500,15795135,2950,2950,2950,2950,16
20230801,153400,15795135,2950,2950,2950,2950,0
20230801,153300,15795135,2950,2950,2950,2950,0
20230801,153200,15795135,2950,2950,2950,2950,0
20230801,153100,15795135,2950,2950,2950,2950,0
20230801,153000,15795135,2950,2950,2950,2950,16
20230801,152900,15747935,2950,2950,2950,2950,0
20230801,152800,15747935,2950,2950,2950,2950,0
20230801,152700,15747935,2950,2950,2950,2950,0
20230801,152600,15747935,2950,2950,2950,2950,0
20230801,152500,15747935,2950,2950,2950,2950,0
20230801,152400,15747935,2950,2950,2950,2950,0
20230801,152300,15747935,2950,2950,2950,2950,0
20230801,152200,15747935,2950,2950,2950,2950,0
20230801,152100,15747935,2950,2950,2950,2950,0
20230801,152000,15747935,2950,2950,2950,2950,0
20230801,151900,15747935,2950,2950,2950,2950,0
20230801,151800,15747935,2950,2950,2950,2950,0
20230801,151700,15747935,2950,2950,2950,2950,0
20230801,151600,15747935,2950,2950,2950,2950,0
20230801,151500,15747935,2950,2950,2950,2950,0
20230801,151400,15747935,2950,2950,2950,2950,0
20230801,151300,15747935,2950,2950,2950,2950,0
20230801,151200,15747935,2950,2950,2950,2950,0
20230801,151100,15747935,2950,2950,2950,2950,0
20230801,151000,15747935,2950,2950,2950,2950,0
20230801,150900,15747935,2950,2950,2950,2950,0
20230801,150800,15747935,2950,2950,2950,2950,0
20230801,150700,15747935,2950,2950,2950,2950,0
20230801,150600,15747935,2950,2950,2950,2950,0
20230801,150500,15747935,2950,2950,2950,2950,0
20230801,150400,15747935,2950,2950,2950,2950,1
20230801,150300,15744985,2950,2950,2950,2950,0
20230801,150200,15744985,2950,2950,2950,2950,0
20230801,150100,15744985,2950,2950,2950,2950,0
20230801,150000,15744985,2950,2950,2950,2950,0
20230801,145900,15744985,2950,2950,2950,2950,0
20230801,145800,15744985,2950,2950,2950,2950,0
20230801,145700,15744985,2950,2950,2950,2950,0
20230801,145600,15744985,2950,2950,2950,2950,1
20230801,145500,15742035,2950,2950,2950,2950,0
20230801,145400,15742035,2950,2950,2950,2950,0
20230801,145300,15742035,2950,2950,2950,2950,0
20230801,145200,15742035,2950,2950,2950,2950,0
20230801,145100,15742035,2950,2950,2950,2950,0
20230801,145000,15742035,2950,2950,2950,2950,0
20230801,144900,15742035,2950,2950,2950,2950,0
20230801,144800,15742035,2950,2950,2950,2950,0
20230801,144700,15742035,2950,2940,2950,2940,238
20230801,144600,15042305,2940,2940,2940,2940,0
20230801,144500,15042305,2940,2940,2940,2940,0
20230801,144400,15042305,2940,2940,2940,2940,0
20230801,144300,15042305,2940,2940,2940,2940,0
20230801,144200,15042305,2940,2940,2940,2940,0
20230801,144100,15042305,2940,2940,2940,2940,0
20230801,144000,15042305,2940,2940,2940,2940,0
20230801,143900,15042305,2940,2940,2940,2940,1
20230801,143800,15039365,2940,2940,2940,2940,0
20230801,143700,15039365,2940,2940,2940,2940,0
20230801,143600,15039365,2940,2940,2940,2940,0
20230801,143500,15039365,2940,2940,2940,2940,0
20230801,143400,15039365,2940,2940,2940,2940,0
20230801,143300,15039365,2940,2940,2940,2940,0
20230801,143200,15039365,2940,2940,2940,2940,0
20230801,143100,15039365,2940,2940,2940,2940,1
20230801,143000,15036425,2940,2940,2940,2940,0
20230801,142900,15036425,2940,2940,2940,2940,1
20230801,142800,15033485,2940,2940,2940,2940,0
20230801,142700,15033485,2940,2940,2940,2940,0
20230801,142600,15033485,2940,2940,2940,2940,0
20230801,142500,15033485,2940,2940,2940,2940,0
20230801,142400,15033485,2940,2940,2940,2940,0
20230801,142300,15033485,2940,2940,2940,2940,1
20230801,142200,15030545,2940,2940,2940,2940,0
20230801,142100,15030545,2940,2940,2940,2940,0
20230801,142000,15030545,2940,2940,2940,2940,0
20230801,141900,15030545,2940,2940,2940,2940,0
20230801,141800,15030545,2940,2940,2940,2940,1
20230801,141700,15027605,2940,2940,2940,2940,0
20230801,141600,15027605,2940,2940,2940,2940,0
20230801,141500,15027605,2940,2940,2940,2940,23
20230801,141400,14959985,2940,2940,2940,2940,1
20230801,141300,14957045,2940,2940,2940,2940,0
20230801,141200,14957045,2940,2940,2940,2940,0
20230801,141100,14957045,2940,2940,2940,2940,0
20230801,141000,14957045,2940,2940,2940,2940,0
20230801,140900,14957045,2940,2940,2940,2940,0
20230801,140800,14957045,2940,2940,2940,2940,0
20230801,140700,14957045,2940,2940,2940,2940,0
20230801,140600,14957045,2940,2940,2940,2940,1
20230801,140500,14954105,2940,2940,2940,2940,0
20230801,140400,14954105,2940,2940,2940,2940,0
20230801,140300,14954105,2940,2940,2940,2940,0
20230801,140200,14954105,2940,2940,2940,2940,0
20230801,140100,14954105,2940,2940,2940,2940,0
20230801,140000,14954105,2940,2940,2940,2940,0
20230801,135900,14954105,2940,2940,2940,2940,0
20230801,135800,14954105,2940,2940,2940,2940,1
20230801,135700,14951165,2940,2940,2940,2940,0
20230801,135600,14951165,2940,2940,2940,2940,0
20230801,135500,14951165,2940,2940,2940,2940,1
20230801,135400,14948225,2940,2940,2940,2940,0
20230801,135300,14948225,2940,2940,2940,2940,0
20230801,135200,14948225,2940,2940,2940,2940,0
20230801,135100,14948225,2940,2940,2940,2940,0
20230801,135000,14948225,2940,2940,2940,2940,1
20230801,134900,14945285,2935,2935,2935,2935,830
20230801,134800,12509235,2940,2940,2940,2940,0
20230801,134700,12509235,2940,2940,2940,2940,0
20230801,134600,12509235,2940,2940,2940,2940,0
20230801,134500,12509235,2940,2940,2940,2940,0
20230801,134400,12509235,2940,2940,2940,2940,0
20230801,134300,12509235,2940,2940,2940,2940,0
20230801,134200,12509235,2940,2940,2940,2940,0
20230801,134100,12509235,2940,2940,2940,2940,1
20230801,134000,12506295,2940,2940,2940,2940,0
20230801,133900,12506295,2940,2940,2940,2940,0
20230801,133800,12506295,2940,2940,2940,2940,0
20230801,133700,12506295,2940,2940,2940,2940,0
20230801,133600,12506295,2940,2940,2940,2940,0
20230801,133500,12506295,2940,2940,2940,2940,0
20230801,133400,12506295,2940,2940,2940,2940,0
20230801,133300,12506295,2940,2940,2940,2940,1
20230801,133200,12503355,2940,2940,2940,2940,0
20230801,133100,12503355,2940,2940,2940,2940,0
20230801,133000,12503355,2940,2940,2940,2940,0
20230801,132900,12503355,2940,2940,2940,2940,0
20230801,132800,12503355,2940,2940,2940,2940,0
20230801,132700,12503355,2940,2940,2940,2940,0
20230801,132600,12503355,2940,2940,2940,2940,0
20230801,132500,12503355,2940,2940,2940,2940,1
20230801,132400,12500415,2940,2940,2940,2940,0
20230801,132300,12500415,2940,2940,2940,2940,0
20230801,132200,12500415,2940,2940,2940,2940,0
20230801,132100,12500415,2940,2940,2940,2940,0
20230801,132000,12500415,2940,2940,2940,2940,0
20230801,131900,12500415,2940,2940,2940,2940,0
20230801,131800,12500415,2940,2940,2940,2940,0
20230801,131700,12500415,2940,2940,2940,2940,1
20230801,131600,12497475,2940,2940,2940,2940,0
20230801,131500,12497475,2940,2940,2940,2940,0
20230801,131400,12497475,2940,2940,2940,2940,0
20230801,131300,12497475,2940,2940,2940,2940,0
20230801,131200,12497475,2940,2940,2940,2940,0
20230801,131100,12497475,2940,2940,2940,2940,0
20230801,131000,12497475,2940,2940,2940,2940,0
20230801,130900,12497475,2940,2940,2940,2940,0
20230801,130800,12497475,2940,2940,2940,2940,1
20230801,130700,12494535,2940,2940,2940,2940,0
20230801,130600,12494535,2940,2940,2940,2940,1
20230801,130500,12491595,2935,2935,2935,2935,0
20230801,130400,12491595,2935,2935,2935,2935,0
20230801,130300,12491595,2935,2935,2935,2935,0
20230801,130200,12491595,2935,2935,2935,2935,0
20230801,130100,12491595,2935,2935,2935,2935,0
20230801,130000,12491595,2935,2940,2940,2935,69
20230801,125900,12289075,2940,2940,2940,2940,0
20230801,125800,12289075,2940,2940,2940,2940,0
20230801,125700,12289075,2940,2940,2940,2940,0
20230801,125600,12289075,2940,2940,2940,2940,0
20230801,125500,12289075,2940,2940,2940,2940,0
20230801,125400,12289075,2940,2940,2940,2940,0
20230801,125300,12289075,2940,2940,2940,2940,0
20230801,125200,12289075,2940,2940,2940,2940,1
20230801,125100,12286135,2940,2940,2940,2940,0
20230801,125000,12286135,2940,2940,2940,2940,0
20230801,124900,12286135,2940,2940,2940,2940,0
20230801,124800,12286135,2940,2940,2940,2940,0
20230801,124700,12286135,2940,2940,2940,2940,0
20230801,124600,12286135,2940,2940,2940,2940,0
20230801,124500,12286135,2940,2940,2940,2940,0
20230801,124400,12286135,2940,2940,2940,2940,1
20230801,124300,12283195,2940,2940,2940,2940,2
20230801,124200,12277315,2940,2940,2940,2940,0
20230801,124100,12277315,2940,2940,2940,2940,0
20230801,124000,12277315,2940,2940,2940,2940,0
20230801,123900,12277315,2940,2940,2940,2940,0
20230801,123800,12277315,2940,2940,2940,2940,0
20230801,123700,12277315,2940,2940,2940,2940,0
20230801,123600,12277315,2940,2940,2940,2940,0
20230801,123500,12277315,2940,2940,2940,2940,1
20230801,123400,12274375,2940,2940,2940,2940,0
20230801,123300,12274375,2940,2940,2940,2940,1
20230801,123200,12271435,2935,2935,2935,2935,0
20230801,123100,12271435,2935,2935,2935,2935,0
20230801,123000,12271435,2935,2935,2935,2935,0
20230801,122900,12271435,2935,2935,2935,2935,0
20230801,122800,12271435,2935,2935,2935,2935,0
20230801,122700,12271435,2935,2940,2940,2935,58
20230801,122600,12101200,2940,2940,2940,2940,0
20230801,122500,12101200,2940,2940,2940,2940,0
20230801,122400,12101200,2940,2940,2940,2940,0
20230801,122300,12101200,2940,2940,2940,2940,0
20230801,122200,12101200,2940,2940,2940,2940,0
20230801,122100,12101200,2940,2940,2940,2940,0
20230801,122000,12101200,2940,2940,2940,2940,0
20230801,121900,12101200,2940,2940,2940,2940,1
20230801,121800,12098260,2940,2940,2940,2940,0
20230801,121700,12098260,2940,2940,2940,2940,0
20230801,121600,12098260,2940,2940,2940,2940,0
20230801,121500,12098260,2940,2940,2940,2940,0
20230801,121400,12098260,2940,2940,2940,2940,0
20230801,121300,12098260,2940,2940,2940,2940,0
20230801,121200,12098260,2940,2940,2940,2940,0
20230801,121100,12098260,2940,2940,2940,2940,0
20230801,121000,12098260,2940,2940,2940,2940,1
20230801,120900,12095320,2940,2940,2940,2940,2
20230801,120800,12089440,2940,2940,2940,2940,0
20230801,120700,12089440,2940,2940,2940,2940,0
20230801,120600,12089440,2940,2940,2940,2940,0
20230801,120500,12089440,2940,2940,2940,2940,0
20230801,120400,12089440,2940,2940,2940,2940,0
20230801,120300,12089440,2940,2940,2940,2940,0
20230801,120200,12089440,2940,2940,2940,2940,1
20230801,120100,12086500,2940,2940,2940,2940,0
20230801,120000,12086500,2940,2940,2940,2940,0
20230801,115900,12086500,2940,2940,2940,2940,0
20230801,115800,12086500,2940,2940,2940,2940,0
20230801,115700,12086500,2940,2940,2940,2940,5
20230801,115600,12071800,2940,2940,2940,2940,0
20230801,115500,12071800,2940,2940,2940,2940,0
20230801,115400,12071800,2940,2940,2940,2940,1
20230801,115300,12068860,2940,2940,2940,2940,0
20230801,115200,12068860,2940,2940,2940,2940,177
20230801,115100,11548480,2940,2940,2940,2940,0
20230801,115000,11548480,2940,2940,2940,2940,0
20230801,114900,11548480,2940,2940,2940,2940,0
20230801,114800,11548480,2940,2940,2940,2940,0
20230801,114700,11548480,2940,2940,2940,2940,0
20230801,114600,11548480,2940,2940,2940,2940,1
20230801,114500,11545540,2940,2940,2940,2940,15
20230801,114400,11501440,2940,2940,2940,2940,0
20230801,114300,11501440,2940,2940,2940,2940,0
20230801,114200,11501440,2940,2940,2940,2940,0
20230801,114100,11501440,2940,2940,2940,2940,0
20230801,114000,11501440,2940,2940,2940,2940,0
20230801,113900,11501440,2940,2940,2940,2940,0
20230801,113800,11501440,2940,2940,2940,2940,0
20230801,113700,11501440,2940,2940,2940,2940,1
20230801,113600,11498500,2940,2940,2940,2940,0
20230801,113500,11498500,2940,2940,2940,2940,0
20230801,113400,11498500,2940,2940,2940,2940,0
20230801,113300,11498500,2940,2940,2940,2940,0
20230801,113200,11498500,2940,2940,2940,2940,0
20230801,113100,11498500,2940,2940,2940,2940,0
20230801,113000,11498500,2940,2940,2940,2940,0
20230801,112900,11498500,2940,2940,2940,2940,1
20230801,112800,11495560,2940,2940,2940,2940,0
20230801,112700,11495560,2940,2940,2940,2940,0
20230801,112600,11495560,2940,2940,2940,2940,0
20230801,112500,11495560,2940,2940,2940,2940,0
20230801,112400,11495560,2940,2940,2940,2940,0
20230801,112300,11495560,2940,2940,2940,2940,0
20230801,112200,11495560,2940,2940,2940,2940,14
20230801,112100,11454400,2940,2940,2940,2940,1
20230801,112000,11451460,2940,2940,2940,2940,0
20230801,111900,11451460,2940,2940,2940,2940,0
20230801,111800,11451460,2940,2940,2940,2940,0
20230801,111700,11451460,2940,2940,2940,2940,0
20230801,111600,11451460,2940,2940,2940,2940,0
20230801,111500,11451460,2940,2940,2940,2940,0
20230801,111400,11451460,2940,2940,2940,2940,0
20230801,111300,11451460,2940,2940,2940,2940,1
20230801,111200,11448520,2940,2940,2940,2940,0
20230801,111100,11448520,2940,2940,2940,2940,0
20230801,111000,11448520,2940,2940,2940,2940,0
20230801,110900,11448520,2940,2940,2940,2940,0
20230801,110800,11448520,2940,2940,2940,2940,0
20230801,110700,11448520,2940,2940,2940,2940,0
20230801,110600,11448520,2940,2940,2940,2940,0
20230801,110500,11448520,2940,2940,2940,2940,0
20230801,110400,11448520,2940,2940,2940,2940,1
20230801,110300,11445580,2940,2940,2940,2940,0
20230801,110200,11445580,2940,2940,2940,2940,90
20230801,110100,11180980,2940,2940,2940,2940,0
20230801,110000,11180980,2940,2940,2940,2940,0
20230801,105900,11180980,2940,2940,2940,2940,0
20230801,105800,11180980,2940,2940,2940,2940,0
20230801,105700,11180980,2940,2940,2940,2940,2
20230801,105600,11175100,2940,2940,2940,2940,1
20230801,105500,11172160,2940,2940,2940,2940,0
20230801,105400,11172160,2940,2940,2940,2940,0
20230801,105300,11172160,2940,2940,2940,2940,2
20230801,105200,11166280,2940,2940,2940,2940,0
20230801,105100,11166280,2940,2940,2940,2940,0
20230801,105000,11166280,2940,2940,2940,2940,0
20230801,104900,11166280,2940,2940,2940,2940,0
20230801,104800,11166280,2940,2940,2940,2940,1
20230801,104700,11163340,2940,2940,2940,2940,0
20230801,104600,11163340,2940,2940,2940,2940,0
20230801,104500,11163340,2940,2940,2940,2940,0
20230801,104400,11163340,2940,2940,2940,2940,0
20230801,104300,11163340,2940,2940,2940,2940,0
20230801,104200,11163340,2940,2940,2940,2940,33
20230801,104100,11066320,2940,2940,2940,2940,0
20230801,104000,11066320,2940,2940,2940,2940,1
20230801,103900,11063380,2940,2940,2940,2940,0
20230801,103800,11063380,2940,2940,2940,2940,0
20230801,103700,11063380,2940,2940,2940,2940,0
20230801,103600,11063380,2940,2940,2940,2940,68
20230801,103500,10863460,2940,2940,2940,2940,0
20230801,103400,10863460,2940,2940,2940,2940,0
20230801,103300,10863460,2940,2940,2940,2940,0
20230801,103200,10863460,2940,2940,2940,2940,0
20230801,103100,10863460,2940,2940,2940,2940,1
20230801,103000,10860520,2940,2940,2940,2940,200
20230801,102900,10272520,2940,2940,2940,2940,0
20230801,102800,10272520,2940,2940,2940,2940,50
20230801,102700,10125520,2940,2940,2940,2940,0
20230801,102600,10125520,2940,2940,2940,2940,0
20230801,102500,10125520,2940,2940,2940,2940,52
20230801,102400,9972640,2940,2940,2940,2940,3
20230801,102300,9963820,2940,2940,2940,2940,1
20230801,102200,9960880,2940,2940,2940,2940,0
20230801,102100,9960880,2940,2940,2940,2940,0
20230801,102000,9960880,2940,2940,2940,2940,0
20230801,101900,9960880,2940,2940,2940,2940,0
20230801,101800,9960880,2940,2940,2940,2940,0
20230801,101700,9960880,2940,2940,2940,2940,0
20230801,101600,9960880,2940,2940,2940,2940,0
20230801,101500,9960880,2940,2940,2940,2940,1
20230801,101400,9957940,2935,2935,2935,2935,206
20230801,101300,9353330,2940,2940,2940,2940,0
20230801,101200,9353330,2940,2940,2940,2940,0
20230801,101100,9353330,2940,2940,2940,2940,0
20230801,101000,9353330,2940,2940,2940,2940,0
20230801,100900,9353330,2940,2940,2940,2940,0
20230801,100800,9353330,2940,2940,2940,2940,50
20230801,100700,9206330,2940,2940,2940,2940,1
20230801,100600,9203390,2940,2935,2940,2935,438
20230801,100500,7917855,2935,2935,2935,2935,0
20230801,100400,7917855,2935,2935,2935,2935,0
20230801,100300,7917855,2935,2935,2935,2935,0
20230801,100200,7917855,2935,2935,2935,2935,0
20230801,100100,7917855,2935,2935,2935,2935,0
20230801,100000,7917855,2935,2935,2935,2935,228
20230801,095900,7248675,2940,2940,2940,2940,0
20230801,095800,7248675,2940,2940,2940,2940,1
20230801,095700,7245735,2935,2935,2935,2935,0
20230801,095600,7245735,2935,2935,2935,2935,0
20230801,095500,7245735,2935,2935,2935,2935,0
20230801,095400,7245735,2935,2935,2935,2935,50
20230801,095300,7098985,2925,2925,2925,2925,0
20230801,095200,7098985,2925,2925,2925,2925,0
20230801,095100,7098985,2925,2925,2925,2925,0
20230801,095000,7098985,2925,2940,2940,2925,78
20230801,094900,6870790,2935,2935,2935,2935,0
20230801,094800,6870790,2935,2935,2935,2935,88
20230801,094700,6612510,2935,2935,2935,2935,0
20230801,094600,6612510,2935,2935,2935,2935,45
20230801,094500,6480435,2925,2925,2925,2925,0
20230801,094400,6480435,2925,2935,2935,2925,1060
20230801,094300,3379135,2940,2940,2940,2940,0
20230801,094200,3379135,2940,2940,2940,2940,121
20230801,094100,3023395,2940,2940,2940,2940,0
20230801,094000,3023395,2940,2940,2940,2940,0
20230801,093900,3023395,2940,2940,2940,2940,0
20230801,093800,3023395,2940,2940,2940,2940,0
20230801,093700,3023395,2940,2940,2940,2940,0
20230801,093600,3023395,2940,2940,2940,2940,10
20230801,093500,2993995,2940,2940,2940,2940,0
20230801,093400,2993995,2940,2940,2940,2940,1
20230801,093300,2991055,2940,2940,2940,2940,583
20230801,093200,1277035,2940,2940,2940,2940,0
20230801,093100,1277035,2940,2940,2940,2940,71
20230801,093000,1068295,2945,2945,2945,2945,0
20230801,092900,1068295,2945,2945,2945,2945,0
20230801,092800,1068295,2945,2945,2945,2945,0
20230801,092700,1068295,2945,2945,2945,2945,30
20230801,092600,979945,2945,2945,2945,2945,0
20230801,092500,979945,2945,2945,2945,2945,11
20230801,092400,947550,2945,2945,2945,2945,0
20230801,092300,947550,2945,2945,2945,2945,0
20230801,092200,947550,2945,2945,2945,2945,0
20230801,092100,947550,2945,2945,2945,2945,0
20230801,092000,947550,2945,2945,2945,2945,0
20230801,091900,947550,2945,2945,2945,2945,2
20230801,091800,941660,2945,2945,2945,2945,0
20230801,091700,941660,2945,2945,2945,2945,1
20230801,091600,938715,2945,2945,2945,2945,10
20230801,091500,909265,2945,2945,2945,2945,0
20230801,091400,909265,2945,2945,2945,2945,3
20230801,091300,900430,2945,2945,2945,2945,20
20230801,091200,841530,2950,2950,2950,2950,1
20230801,091100,838580,2950,2950,2950,2950,0
20230801,091000,838580,2950,2950,2950,2950,0
20230801,090900,838580,2950,2950,2950,2950,1
20230801,090800,835630,2950,2950,2950,2950,0
20230801,090700,835630,2950,2940,2950,2940,3
20230801,090600,826800,2950,2950,2950,2950,0
20230801,090500,826800,2950,2950,2950,2950,1
20230801,090400,823850,2930,2930,2930,2930,0
20230801,090300,823850,2930,2930,2930,2930,0
20230801,090200,823850,2930,2935,2935,2930,59
20230801,090100,650920,2950,2950,2950,2950,0
20230801,090000,650920,2950,2930,2950,2930,222