KissMeData/073540/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,193400,26949570,2600,2600,2600,2600,339
20230804,193300,26949570,2600,2600,2600,2600,0
20230804,193200,26949570,2600,2600,2600,2600,0
20230804,193100,26949570,2600,2600,2600,2600,0
20230804,193000,26949570,2600,2600,2600,2600,0
20230804,192900,26949570,2600,2600,2600,2600,0
20230804,192800,26949570,2600,2600,2600,2600,0
20230804,192700,26949570,2600,2600,2600,2600,0
20230804,192600,26949570,2600,2600,2600,2600,0
20230804,192500,26949570,2600,2600,2600,2600,0
20230804,192400,26949570,2600,2600,2600,2600,0
20230804,192300,26949570,2600,2600,2600,2600,0
20230804,192200,26949570,2600,2600,2600,2600,0
20230804,192100,26949570,2600,2600,2600,2600,0
20230804,192000,26949570,2600,2600,2600,2600,0
20230804,191900,26949570,2600,2600,2600,2600,0
20230804,191800,26949570,2600,2600,2600,2600,0
20230804,191700,26949570,2600,2600,2600,2600,0
20230804,191600,26949570,2600,2600,2600,2600,0
20230804,191500,26949570,2600,2600,2600,2600,0
20230804,191400,26949570,2600,2600,2600,2600,0
20230804,191300,26949570,2600,2600,2600,2600,0
20230804,191200,26949570,2600,2600,2600,2600,0
20230804,191100,26949570,2600,2600,2600,2600,0
20230804,191000,26949570,2600,2600,2600,2600,0
20230804,190900,26949570,2600,2600,2600,2600,0
20230804,190800,26949570,2600,2600,2600,2600,0
20230804,190700,26949570,2600,2600,2600,2600,0
20230804,190600,26949570,2600,2600,2600,2600,0
20230804,190500,26949570,2600,2600,2600,2600,0
20230804,190400,26949570,2600,2600,2600,2600,339
20230804,190300,26949570,2600,2600,2600,2600,0
20230804,190200,26949570,2600,2600,2600,2600,0
20230804,190100,26949570,2600,2600,2600,2600,0
20230804,190000,26949570,2600,2600,2600,2600,0
20230804,185900,26949570,2600,2600,2600,2600,0
20230804,185800,26949570,2600,2600,2600,2600,0
20230804,185700,26949570,2600,2600,2600,2600,0
20230804,185600,26949570,2600,2600,2600,2600,0
20230804,185500,26949570,2600,2600,2600,2600,0
20230804,185400,26949570,2600,2600,2600,2600,0
20230804,185300,26949570,2600,2600,2600,2600,0
20230804,185200,26949570,2600,2600,2600,2600,0
20230804,185100,26949570,2600,2600,2600,2600,0
20230804,185000,26949570,2600,2600,2600,2600,0
20230804,184900,26949570,2600,2600,2600,2600,0
20230804,184800,26949570,2600,2600,2600,2600,0
20230804,184700,26949570,2600,2600,2600,2600,0
20230804,184600,26949570,2600,2600,2600,2600,0
20230804,184500,26949570,2600,2600,2600,2600,0
20230804,184400,26949570,2600,2600,2600,2600,0
20230804,184300,26949570,2600,2600,2600,2600,0
20230804,184200,26949570,2600,2600,2600,2600,0
20230804,184100,26949570,2600,2600,2600,2600,0
20230804,184000,26949570,2600,2600,2600,2600,0
20230804,183900,26949570,2600,2600,2600,2600,0
20230804,183800,26949570,2600,2600,2600,2600,0
20230804,183700,26949570,2600,2600,2600,2600,0
20230804,183600,26949570,2600,2600,2600,2600,0
20230804,183500,26949570,2600,2600,2600,2600,0
20230804,183400,26949570,2600,2600,2600,2600,339
20230804,183300,26949570,2600,2600,2600,2600,0
20230804,183200,26949570,2600,2600,2600,2600,0
20230804,183100,26949570,2600,2600,2600,2600,0
20230804,183000,26949570,2600,2600,2600,2600,0
20230804,182900,26949570,2600,2600,2600,2600,0
20230804,182800,26949570,2600,2600,2600,2600,0
20230804,182700,26949570,2600,2600,2600,2600,0
20230804,182600,26949570,2600,2600,2600,2600,0
20230804,182500,26949570,2600,2600,2600,2600,0
20230804,182400,26949570,2600,2600,2600,2600,0
20230804,182300,26949570,2600,2600,2600,2600,0
20230804,182200,26949570,2600,2600,2600,2600,0
20230804,182100,26949570,2600,2600,2600,2600,0
20230804,182000,26949570,2600,2600,2600,2600,0
20230804,181900,26949570,2600,2600,2600,2600,0
20230804,181800,26949570,2600,2600,2600,2600,0
20230804,181700,26949570,2600,2600,2600,2600,0
20230804,181600,26949570,2600,2600,2600,2600,0
20230804,181500,26949570,2600,2600,2600,2600,0
20230804,181400,26949570,2600,2600,2600,2600,0
20230804,181300,26949570,2600,2600,2600,2600,0
20230804,181200,26949570,2600,2600,2600,2600,0
20230804,181100,26949570,2600,2600,2600,2600,0
20230804,181000,26949570,2600,2600,2600,2600,0
20230804,180900,26949570,2600,2600,2600,2600,0
20230804,180800,26949570,2600,2600,2600,2600,0
20230804,180700,26949570,2600,2600,2600,2600,0
20230804,180600,26949570,2600,2600,2600,2600,0
20230804,180500,26949570,2600,2600,2600,2600,0
20230804,180400,26949570,2600,2600,2600,2600,339
20230804,180300,26949570,2600,2600,2600,2600,0
20230804,180200,26949570,2600,2600,2600,2600,0
20230804,180100,26949570,2600,2600,2600,2600,0
20230804,180000,26949570,2600,2600,2600,2600,0
20230804,175900,26949570,2600,2600,2600,2600,0
20230804,175800,26949570,2600,2600,2600,2600,0
20230804,175700,26949570,2600,2600,2600,2600,0
20230804,175600,26949570,2600,2600,2600,2600,0
20230804,175500,26949570,2600,2600,2600,2600,0
20230804,175400,26949570,2600,2600,2600,2600,0
20230804,175300,26949570,2600,2600,2600,2600,0
20230804,175200,26949570,2600,2600,2600,2600,0
20230804,175100,26949570,2600,2600,2600,2600,0
20230804,175000,26949570,2600,2600,2600,2600,0
20230804,174900,26949570,2600,2600,2600,2600,0
20230804,174800,26949570,2600,2600,2600,2600,0
20230804,174700,26949570,2600,2600,2600,2600,0
20230804,174600,26949570,2600,2600,2600,2600,0
20230804,174500,26949570,2600,2600,2600,2600,0
20230804,174400,26949570,2600,2600,2600,2600,0
20230804,174300,26949570,2600,2600,2600,2600,0
20230804,174200,26949570,2600,2600,2600,2600,0
20230804,174100,26949570,2600,2600,2600,2600,0
20230804,174000,26949570,2600,2600,2600,2600,0
20230804,173900,26949570,2600,2600,2600,2600,0
20230804,173800,26949570,2600,2600,2600,2600,0
20230804,173700,26949570,2600,2600,2600,2600,0
20230804,173600,26949570,2600,2600,2600,2600,0
20230804,173500,26949570,2600,2600,2600,2600,0
20230804,173400,26949570,2600,2600,2600,2600,339
20230804,173300,26949570,2600,2600,2600,2600,0
20230804,173200,26949570,2600,2600,2600,2600,0
20230804,173100,26949570,2600,2600,2600,2600,0
20230804,173000,26949570,2600,2600,2600,2600,0
20230804,172900,26949570,2600,2600,2600,2600,0
20230804,172800,26949570,2600,2600,2600,2600,0
20230804,172700,26949570,2600,2600,2600,2600,0
20230804,172600,26949570,2600,2600,2600,2600,0
20230804,172500,26949570,2600,2600,2600,2600,0
20230804,172400,26949570,2600,2600,2600,2600,0
20230804,172300,26949570,2600,2600,2600,2600,0
20230804,172200,26949570,2600,2600,2600,2600,0
20230804,172100,26949570,2600,2600,2600,2600,0
20230804,172000,26949570,2600,2600,2600,2600,0
20230804,171900,26949570,2600,2600,2600,2600,0
20230804,171800,26949570,2600,2600,2600,2600,0
20230804,171700,26949570,2600,2600,2600,2600,0
20230804,171600,26949570,2600,2600,2600,2600,0
20230804,171500,26949570,2600,2600,2600,2600,0
20230804,171400,26949570,2600,2600,2600,2600,0
20230804,171300,26949570,2600,2600,2600,2600,0
20230804,171200,26949570,2600,2600,2600,2600,0
20230804,171100,26949570,2600,2600,2600,2600,0
20230804,171000,26949570,2600,2600,2600,2600,0
20230804,170900,26949570,2600,2600,2600,2600,0
20230804,170800,26949570,2600,2600,2600,2600,0
20230804,170700,26949570,2600,2600,2600,2600,0
20230804,170600,26949570,2600,2600,2600,2600,0
20230804,170500,26949570,2600,2600,2600,2600,0
20230804,170400,26949570,2600,2600,2600,2600,339
20230804,170300,26949570,2600,2600,2600,2600,0
20230804,170200,26949570,2600,2600,2600,2600,0
20230804,170100,26949570,2600,2600,2600,2600,0
20230804,170000,26949570,2600,2600,2600,2600,0
20230804,165900,26949570,2600,2600,2600,2600,0
20230804,165800,26949570,2600,2600,2600,2600,0
20230804,165700,26949570,2600,2600,2600,2600,0
20230804,165600,26949570,2600,2600,2600,2600,0
20230804,165500,26949570,2600,2600,2600,2600,0
20230804,165400,26949570,2600,2600,2600,2600,0
20230804,165300,26949570,2600,2600,2600,2600,0
20230804,165200,26949570,2600,2600,2600,2600,0
20230804,165100,26949570,2600,2600,2600,2600,0
20230804,165000,26949570,2600,2600,2600,2600,0
20230804,164900,26949570,2600,2600,2600,2600,0
20230804,164800,26949570,2600,2600,2600,2600,0
20230804,164700,26949570,2600,2600,2600,2600,0
20230804,164600,26949570,2600,2600,2600,2600,0
20230804,164500,26949570,2600,2600,2600,2600,0
20230804,164400,26949570,2600,2600,2600,2600,0
20230804,164300,26949570,2600,2600,2600,2600,0
20230804,164200,26949570,2600,2600,2600,2600,0
20230804,164100,26949570,2600,2600,2600,2600,0
20230804,164000,26949570,2600,2600,2600,2600,0
20230804,163900,26949570,2600,2600,2600,2600,0
20230804,163800,26949570,2600,2600,2600,2600,0
20230804,163700,26949570,2600,2600,2600,2600,0
20230804,163600,26949570,2600,2600,2600,2600,0
20230804,163500,26949570,2600,2600,2600,2600,0
20230804,163400,26949570,2600,2600,2600,2600,339
20230804,163300,26949570,2600,2600,2600,2600,0
20230804,163200,26949570,2600,2600,2600,2600,0
20230804,163100,26949570,2600,2600,2600,2600,0
20230804,163000,26949570,2600,2600,2600,2600,0
20230804,162900,26949570,2600,2600,2600,2600,0
20230804,162800,26949570,2600,2600,2600,2600,0
20230804,162700,26949570,2600,2600,2600,2600,0
20230804,162600,26949570,2600,2600,2600,2600,0
20230804,162500,26949570,2600,2600,2600,2600,0
20230804,162400,26949570,2600,2600,2600,2600,0
20230804,162300,26949570,2600,2600,2600,2600,0
20230804,162200,26949570,2600,2600,2600,2600,0
20230804,162100,26949570,2600,2600,2600,2600,0
20230804,162000,26949570,2600,2600,2600,2600,0
20230804,161900,26949570,2600,2600,2600,2600,0
20230804,161800,26949570,2600,2600,2600,2600,0
20230804,161700,26949570,2600,2600,2600,2600,0
20230804,161600,26949570,2600,2600,2600,2600,0
20230804,161500,26949570,2600,2600,2600,2600,0
20230804,161400,26949570,2600,2600,2600,2600,0
20230804,161300,26949570,2600,2600,2600,2600,0
20230804,161200,26949570,2600,2600,2600,2600,0
20230804,161100,26949570,2600,2600,2600,2600,0
20230804,161000,26949570,2600,2600,2600,2600,0
20230804,160900,26949570,2600,2600,2600,2600,0
20230804,160800,26949570,2600,2600,2600,2600,0
20230804,160700,26949570,2600,2600,2600,2600,0
20230804,160600,26949570,2600,2600,2600,2600,0
20230804,160500,26949570,2600,2600,2600,2600,0
20230804,160400,26949570,2600,2600,2600,2600,339
20230804,160300,26949570,2600,2600,2600,2600,0
20230804,160200,26949570,2600,2600,2600,2600,0
20230804,160100,26949570,2600,2600,2600,2600,0
20230804,160000,26949570,2600,2600,2600,2600,0
20230804,155900,26949570,2600,2600,2600,2600,0
20230804,155800,26949570,2600,2600,2600,2600,0
20230804,155700,26949570,2600,2600,2600,2600,0
20230804,155600,26949570,2600,2600,2600,2600,0
20230804,155500,26949570,2600,2600,2600,2600,0
20230804,155400,26949570,2600,2600,2600,2600,0
20230804,155300,26949570,2600,2600,2600,2600,0
20230804,155200,26949570,2600,2600,2600,2600,0
20230804,155100,26949570,2600,2600,2600,2600,0
20230804,155000,26949570,2600,2600,2600,2600,0
20230804,154900,26949570,2600,2600,2600,2600,0
20230804,154800,26949570,2600,2600,2600,2600,0
20230804,154700,26949570,2600,2600,2600,2600,0
20230804,154600,26949570,2600,2600,2600,2600,0
20230804,154500,26949570,2600,2600,2600,2600,0
20230804,154400,26949570,2600,2600,2600,2600,0
20230804,154300,26949570,2600,2600,2600,2600,0
20230804,154200,26949570,2600,2600,2600,2600,0
20230804,154100,26949570,2600,2600,2600,2600,0
20230804,154000,26949570,2600,2600,2600,2600,0
20230804,153900,26949570,2600,2600,2600,2600,0
20230804,153800,26949570,2600,2600,2600,2600,0
20230804,153700,26949570,2600,2600,2600,2600,0
20230804,153600,26949570,2600,2600,2600,2600,0
20230804,153500,26949570,2600,2600,2600,2600,0
20230804,153400,26949570,2600,2600,2600,2600,339
20230804,153300,26949570,2600,2600,2600,2600,0
20230804,153200,26949570,2600,2600,2600,2600,0
20230804,153100,26949570,2600,2600,2600,2600,0
20230804,153000,26949570,2600,2600,2600,2600,339
20230804,152900,26068170,2600,2600,2600,2600,0
20230804,152800,26068170,2600,2600,2600,2600,0
20230804,152700,26068170,2600,2600,2600,2600,0
20230804,152600,26068170,2600,2600,2600,2600,0
20230804,152500,26068170,2600,2600,2600,2600,0
20230804,152400,26068170,2600,2600,2600,2600,0
20230804,152300,26068170,2600,2600,2600,2600,0
20230804,152200,26068170,2600,2600,2600,2600,0
20230804,152100,26068170,2600,2600,2600,2600,0
20230804,152000,26068170,2600,2600,2600,2600,0
20230804,151900,26068170,2600,2590,2600,2585,391
20230804,151800,25057105,2590,2590,2590,2590,0
20230804,151700,25057105,2590,2590,2590,2590,0
20230804,151600,25057105,2590,2590,2590,2590,0
20230804,151500,25057105,2590,2590,2590,2590,0
20230804,151400,25057105,2590,2590,2590,2590,0
20230804,151300,25057105,2590,2590,2590,2590,0
20230804,151200,25057105,2590,2590,2590,2590,0
20230804,151100,25057105,2590,2590,2590,2590,0
20230804,151000,25057105,2590,2590,2590,2590,0
20230804,150900,25057105,2590,2590,2590,2590,2
20230804,150800,25051925,2585,2585,2585,2585,0
20230804,150700,25051925,2585,2595,2595,2585,500
20230804,150600,23755680,2595,2595,2595,2595,0
20230804,150500,23755680,2595,2595,2595,2595,23
20230804,150400,23695995,2600,2600,2600,2600,0
20230804,150300,23695995,2600,2600,2600,2600,0
20230804,150200,23695995,2600,2600,2600,2600,1
20230804,150100,23693395,2600,2600,2600,2600,0
20230804,150000,23693395,2600,2600,2600,2600,115
20230804,145900,23394395,2610,2610,2610,2610,0
20230804,145800,23394395,2610,2600,2610,2600,132
20230804,145700,23051175,2600,2600,2600,2600,0
20230804,145600,23051175,2600,2600,2600,2600,111
20230804,145500,22762575,2600,2600,2600,2600,53
20230804,145400,22624775,2610,2610,2610,2610,0
20230804,145300,22624775,2610,2610,2610,2610,0
20230804,145200,22624775,2610,2610,2610,2610,0
20230804,145100,22624775,2610,2610,2610,2610,0
20230804,145000,22624775,2610,2610,2610,2610,0
20230804,144900,22624775,2610,2610,2610,2610,0
20230804,144800,22624775,2610,2610,2610,2610,0
20230804,144700,22624775,2610,2610,2610,2610,0
20230804,144600,22624775,2610,2610,2610,2610,0
20230804,144500,22624775,2610,2610,2610,2610,0
20230804,144400,22624775,2610,2610,2610,2610,0
20230804,144300,22624775,2610,2610,2610,2610,0
20230804,144200,22624775,2610,2610,2610,2610,0
20230804,144100,22624775,2610,2610,2610,2610,0
20230804,144000,22624775,2610,2610,2610,2610,0
20230804,143900,22624775,2610,2610,2610,2610,59
20230804,143800,22470785,2600,2600,2600,2600,385
20230804,143700,21469785,2605,2605,2605,2605,0
20230804,143600,21469785,2605,2605,2605,2605,115
20230804,143500,21170210,2610,2610,2610,2610,0
20230804,143400,21170210,2610,2610,2610,2610,0
20230804,143300,21170210,2610,2610,2610,2610,0
20230804,143200,21170210,2610,2610,2610,2610,0
20230804,143100,21170210,2610,2610,2610,2610,0
20230804,143000,21170210,2610,2610,2610,2610,0
20230804,142900,21170210,2610,2610,2610,2610,0
20230804,142800,21170210,2610,2610,2610,2610,3
20230804,142700,21162380,2610,2610,2610,2610,0
20230804,142600,21162380,2610,2610,2610,2610,0
20230804,142500,21162380,2610,2610,2610,2610,0
20230804,142400,21162380,2610,2610,2610,2610,0
20230804,142300,21162380,2610,2610,2610,2610,0
20230804,142200,21162380,2610,2610,2610,2610,0
20230804,142100,21162380,2610,2610,2610,2610,0
20230804,142000,21162380,2610,2610,2610,2610,0
20230804,141900,21162380,2610,2610,2610,2610,53
20230804,141800,21024050,2605,2605,2605,2605,0
20230804,141700,21024050,2605,2605,2605,2605,0
20230804,141600,21024050,2605,2605,2605,2605,968
20230804,141500,18502410,2600,2600,2600,2600,151
20230804,141400,18109810,2605,2605,2605,2605,0
20230804,141300,18109810,2605,2605,2605,2605,17
20230804,141200,18065525,2605,2600,2605,2600,467
20230804,141100,16851245,2595,2595,2595,2595,10
20230804,141000,16825295,2595,2595,2595,2595,0
20230804,140900,16825295,2595,2595,2595,2595,222
20230804,140800,16249205,2590,2590,2590,2590,0
20230804,140700,16249205,2590,2585,2590,2585,689
20230804,140600,14466735,2585,2585,2585,2585,0
20230804,140500,14466735,2585,2585,2585,2585,0
20230804,140400,14466735,2585,2585,2585,2585,0
20230804,140300,14466735,2585,2585,2585,2585,0
20230804,140200,14466735,2585,2585,2585,2585,0
20230804,140100,14466735,2585,2580,2585,2580,31
20230804,140000,14386605,2580,2580,2580,2580,0
20230804,135900,14386605,2580,2580,2580,2580,0
20230804,135800,14386605,2580,2580,2580,2580,0
20230804,135700,14386605,2580,2580,2580,2580,3
20230804,135600,14378865,2570,2570,2570,2570,0
20230804,135500,14378865,2570,2570,2570,2570,0
20230804,135400,14378865,2570,2570,2570,2570,0
20230804,135300,14378865,2570,2570,2570,2570,0
20230804,135200,14378865,2570,2570,2570,2570,0
20230804,135100,14378865,2570,2570,2570,2570,0
20230804,135000,14378865,2570,2570,2570,2570,0
20230804,134900,14378865,2570,2570,2570,2570,0
20230804,134800,14378865,2570,2570,2570,2570,0
20230804,134700,14378865,2570,2570,2570,2570,0
20230804,134600,14378865,2570,2570,2570,2570,0
20230804,134500,14378865,2570,2570,2570,2570,0
20230804,134400,14378865,2570,2570,2570,2570,0
20230804,134300,14378865,2570,2570,2570,2570,0
20230804,134200,14378865,2570,2570,2570,2570,0
20230804,134100,14378865,2570,2570,2570,2570,454
20230804,134000,13212085,2570,2570,2570,2570,0
20230804,133900,13212085,2570,2570,2570,2570,0
20230804,133800,13212085,2570,2570,2570,2570,0
20230804,133700,13212085,2570,2570,2570,2570,0
20230804,133600,13212085,2570,2570,2570,2570,0
20230804,133500,13212085,2570,2570,2570,2570,0
20230804,133400,13212085,2570,2570,2570,2570,0
20230804,133300,13212085,2570,2570,2570,2570,0
20230804,133200,13212085,2570,2570,2570,2570,0
20230804,133100,13212085,2570,2570,2570,2570,0
20230804,133000,13212085,2570,2570,2570,2570,0
20230804,132900,13212085,2570,2570,2570,2570,0
20230804,132800,13212085,2570,2570,2570,2570,0
20230804,132700,13212085,2570,2570,2570,2570,0
20230804,132600,13212085,2570,2570,2570,2570,0
20230804,132500,13212085,2570,2570,2570,2570,0
20230804,132400,13212085,2570,2570,2570,2570,0
20230804,132300,13212085,2570,2570,2570,2570,0
20230804,132200,13212085,2570,2570,2570,2570,0
20230804,132100,13212085,2570,2570,2570,2570,0
20230804,132000,13212085,2570,2570,2570,2570,0
20230804,131900,13212085,2570,2570,2570,2570,0
20230804,131800,13212085,2570,2570,2570,2570,0
20230804,131700,13212085,2570,2570,2570,2570,0
20230804,131600,13212085,2570,2570,2570,2570,0
20230804,131500,13212085,2570,2570,2570,2570,0
20230804,131400,13212085,2570,2570,2570,2570,0
20230804,131300,13212085,2570,2570,2570,2570,0
20230804,131200,13212085,2570,2570,2570,2570,0
20230804,131100,13212085,2570,2570,2570,2570,0
20230804,131000,13212085,2570,2570,2570,2570,0
20230804,130900,13212085,2570,2570,2570,2570,0
20230804,130800,13212085,2570,2570,2570,2570,17
20230804,130700,13168395,2570,2570,2570,2570,0
20230804,130600,13168395,2570,2570,2570,2570,0
20230804,130500,13168395,2570,2570,2570,2570,0
20230804,130400,13168395,2570,2570,2570,2570,0
20230804,130300,13168395,2570,2570,2570,2570,0
20230804,130200,13168395,2570,2570,2570,2570,0
20230804,130100,13168395,2570,2570,2570,2570,0
20230804,130000,13168395,2570,2570,2570,2570,0
20230804,125900,13168395,2570,2570,2570,2570,0
20230804,125800,13168395,2570,2570,2570,2570,0
20230804,125700,13168395,2570,2570,2570,2570,80
20230804,125600,12962795,2565,2565,2565,2565,0
20230804,125500,12962795,2565,2565,2565,2565,0
20230804,125400,12962795,2565,2565,2565,2565,0
20230804,125300,12962795,2565,2565,2565,2565,0
20230804,125200,12962795,2565,2565,2565,2565,0
20230804,125100,12962795,2565,2565,2565,2565,1
20230804,125000,12960230,2570,2570,2570,2570,0
20230804,124900,12960230,2570,2570,2570,2570,0
20230804,124800,12960230,2570,2570,2570,2570,0
20230804,124700,12960230,2570,2570,2570,2570,0
20230804,124600,12960230,2570,2570,2570,2570,0
20230804,124500,12960230,2570,2570,2570,2570,0
20230804,124400,12960230,2570,2570,2570,2570,0
20230804,124300,12960230,2570,2570,2570,2570,0
20230804,124200,12960230,2570,2570,2570,2570,0
20230804,124100,12960230,2570,2570,2570,2570,0
20230804,124000,12960230,2570,2570,2570,2570,0
20230804,123900,12960230,2570,2570,2570,2570,0
20230804,123800,12960230,2570,2570,2570,2570,0
20230804,123700,12960230,2570,2570,2570,2570,4
20230804,123600,12949950,2570,2570,2570,2570,0
20230804,123500,12949950,2570,2570,2570,2570,0
20230804,123400,12949950,2570,2570,2570,2570,0
20230804,123300,12949950,2570,2570,2570,2570,0
20230804,123200,12949950,2570,2570,2570,2570,0
20230804,123100,12949950,2570,2575,2575,2570,51
20230804,123000,12818875,2570,2570,2570,2570,5
20230804,122900,12806025,2570,2570,2570,2570,4
20230804,122800,12795745,2570,2570,2570,2570,132
20230804,122700,12456505,2570,2570,2570,2570,0
20230804,122600,12456505,2570,2570,2570,2570,0
20230804,122500,12456505,2570,2570,2570,2570,0
20230804,122400,12456505,2570,2570,2570,2570,0
20230804,122300,12456505,2570,2570,2570,2570,0
20230804,122200,12456505,2570,2570,2570,2570,0
20230804,122100,12456505,2570,2570,2570,2570,0
20230804,122000,12456505,2570,2570,2570,2570,0
20230804,121900,12456505,2570,2570,2570,2570,0
20230804,121800,12456505,2570,2570,2570,2570,0
20230804,121700,12456505,2570,2570,2570,2570,0
20230804,121600,12456505,2570,2570,2570,2570,0
20230804,121500,12456505,2570,2570,2570,2570,0
20230804,121400,12456505,2570,2570,2570,2570,50
20230804,121300,12328005,2575,2575,2575,2575,0
20230804,121200,12328005,2575,2575,2575,2575,0
20230804,121100,12328005,2575,2575,2575,2575,0
20230804,121000,12328005,2575,2575,2575,2575,0
20230804,120900,12328005,2575,2575,2575,2575,0
20230804,120800,12328005,2575,2575,2575,2575,0
20230804,120700,12328005,2575,2575,2575,2575,0
20230804,120600,12328005,2575,2575,2575,2575,0
20230804,120500,12328005,2575,2575,2575,2575,0
20230804,120400,12328005,2575,2575,2575,2575,0
20230804,120300,12328005,2575,2575,2575,2575,0
20230804,120200,12328005,2575,2575,2575,2575,1
20230804,120100,12325430,2575,2575,2575,2575,0
20230804,120000,12325430,2575,2575,2575,2575,0
20230804,115900,12325430,2575,2575,2575,2575,0
20230804,115800,12325430,2575,2575,2575,2575,0
20230804,115700,12325430,2575,2575,2575,2575,0
20230804,115600,12325430,2575,2575,2575,2575,0
20230804,115500,12325430,2575,2575,2575,2575,0
20230804,115400,12325430,2575,2575,2575,2575,0
20230804,115300,12325430,2575,2575,2575,2575,0
20230804,115200,12325430,2575,2575,2575,2575,0
20230804,115100,12325430,2575,2575,2575,2575,0
20230804,115000,12325430,2575,2575,2575,2575,0
20230804,114900,12325430,2575,2575,2575,2575,18
20230804,114800,12279080,2585,2585,2585,2585,0
20230804,114700,12279080,2585,2585,2585,2585,0
20230804,114600,12279080,2585,2585,2585,2585,0
20230804,114500,12279080,2585,2585,2585,2585,0
20230804,114400,12279080,2585,2585,2585,2585,0
20230804,114300,12279080,2585,2585,2585,2585,0
20230804,114200,12279080,2585,2585,2585,2585,0
20230804,114100,12279080,2585,2585,2585,2585,0
20230804,114000,12279080,2585,2585,2585,2585,0
20230804,113900,12279080,2585,2585,2585,2585,0
20230804,113800,12279080,2585,2585,2585,2585,0
20230804,113700,12279080,2585,2585,2585,2585,0
20230804,113600,12279080,2585,2580,2585,2580,193
20230804,113500,11780730,2575,2575,2575,2575,38
20230804,113400,11682880,2565,2565,2565,2565,0
20230804,113300,11682880,2565,2565,2565,2565,0
20230804,113200,11682880,2565,2565,2565,2565,100
20230804,113100,11426380,2565,2565,2565,2565,0
20230804,113000,11426380,2565,2565,2565,2565,0
20230804,112900,11426380,2565,2565,2565,2565,0
20230804,112800,11426380,2565,2565,2565,2565,0
20230804,112700,11426380,2565,2565,2565,2565,0
20230804,112600,11426380,2565,2565,2565,2565,185
20230804,112500,10951855,2585,2585,2585,2585,0
20230804,112400,10951855,2585,2585,2585,2585,0
20230804,112300,10951855,2585,2585,2585,2585,0
20230804,112200,10951855,2585,2585,2585,2585,0
20230804,112100,10951855,2585,2585,2585,2585,0
20230804,112000,10951855,2585,2585,2585,2585,0
20230804,111900,10951855,2585,2585,2585,2585,0
20230804,111800,10951855,2585,2585,2585,2585,0
20230804,111700,10951855,2585,2585,2585,2585,0
20230804,111600,10951855,2585,2585,2585,2585,0
20230804,111500,10951855,2585,2585,2585,2585,0
20230804,111400,10951855,2585,2585,2585,2585,0
20230804,111300,10951855,2585,2585,2585,2585,14
20230804,111200,10915665,2570,2570,2570,2570,0
20230804,111100,10915665,2570,2570,2570,2570,0
20230804,111000,10915665,2570,2570,2570,2570,0
20230804,110900,10915665,2570,2570,2570,2570,0
20230804,110800,10915665,2570,2570,2570,2570,0
20230804,110700,10915665,2570,2570,2570,2570,82
20230804,110600,10704925,2570,2570,2570,2570,10
20230804,110500,10679225,2570,2570,2570,2570,0
20230804,110400,10679225,2570,2570,2570,2570,0
20230804,110300,10679225,2570,2570,2570,2570,0
20230804,110200,10679225,2570,2570,2570,2570,0
20230804,110100,10679225,2570,2565,2570,2565,73
20230804,110000,10491975,2565,2565,2565,2565,0
20230804,105900,10491975,2565,2565,2565,2565,30
20230804,105800,10415025,2545,2545,2545,2545,0
20230804,105700,10415025,2545,2545,2545,2545,0
20230804,105600,10415025,2545,2545,2545,2545,0
20230804,105500,10415025,2545,2545,2545,2545,0
20230804,105400,10415025,2545,2545,2545,2545,0
20230804,105300,10415025,2545,2545,2545,2545,0
20230804,105200,10415025,2545,2545,2545,2545,0
20230804,105100,10415025,2545,2545,2545,2545,0
20230804,105000,10415025,2545,2545,2545,2545,10
20230804,104900,10389575,2565,2565,2565,2565,0
20230804,104800,10389575,2565,2565,2565,2565,1
20230804,104700,10387010,2565,2565,2565,2565,0
20230804,104600,10387010,2565,2565,2565,2565,1
20230804,104500,10384445,2545,2545,2545,2545,0
20230804,104400,10384445,2545,2545,2545,2545,0
20230804,104300,10384445,2545,2545,2545,2545,0
20230804,104200,10384445,2545,2545,2545,2545,0
20230804,104100,10384445,2545,2545,2545,2545,0
20230804,104000,10384445,2545,2545,2545,2545,0
20230804,103900,10384445,2545,2545,2545,2545,0
20230804,103800,10384445,2545,2545,2545,2545,0
20230804,103700,10384445,2545,2545,2545,2545,0
20230804,103600,10384445,2545,2545,2545,2545,0
20230804,103500,10384445,2545,2545,2545,2545,0
20230804,103400,10384445,2545,2545,2545,2545,11
20230804,103300,10356450,2540,2540,2540,2540,0
20230804,103200,10356450,2540,2540,2540,2540,0
20230804,103100,10356450,2540,2540,2540,2540,0
20230804,103000,10356450,2540,2540,2540,2540,0
20230804,102900,10356450,2540,2540,2540,2540,0
20230804,102800,10356450,2540,2545,2545,2540,1342
20230804,102700,6946365,2550,2555,2555,2550,502
20230804,102600,5666255,2555,2555,2555,2555,0
20230804,102500,5666255,2555,2555,2555,2555,0
20230804,102400,5666255,2555,2555,2555,2555,36
20230804,102300,5574275,2555,2555,2555,2555,0
20230804,102200,5574275,2555,2555,2555,2555,0
20230804,102100,5574275,2555,2560,2560,2555,17
20230804,102000,5530825,2555,2555,2555,2555,0
20230804,101900,5530825,2555,2555,2555,2555,0
20230804,101800,5530825,2555,2555,2555,2555,0
20230804,101700,5530825,2555,2555,2555,2555,86
20230804,101600,5311095,2555,2555,2555,2555,12
20230804,101500,5280435,2555,2555,2555,2555,0
20230804,101400,5280435,2555,2555,2555,2555,281
20230804,101300,4562480,2580,2580,2580,2580,0
20230804,101200,4562480,2580,2580,2580,2580,0
20230804,101100,4562480,2580,2580,2580,2580,0
20230804,101000,4562480,2580,2580,2580,2580,0
20230804,100900,4562480,2580,2580,2580,2580,0
20230804,100800,4562480,2580,2580,2580,2580,0
20230804,100700,4562480,2580,2590,2590,2580,5
20230804,100600,4549560,2580,2580,2580,2580,0
20230804,100500,4549560,2580,2580,2580,2580,0
20230804,100400,4549560,2580,2580,2580,2580,0
20230804,100300,4549560,2580,2580,2580,2580,0
20230804,100200,4549560,2580,2580,2580,2580,0
20230804,100100,4549560,2580,2580,2580,2580,0
20230804,100000,4549560,2580,2580,2580,2580,0
20230804,095900,4549560,2580,2580,2580,2580,0
20230804,095800,4549560,2580,2580,2580,2580,0
20230804,095700,4549560,2580,2580,2580,2580,0
20230804,095600,4549560,2580,2580,2580,2580,0
20230804,095500,4549560,2580,2580,2580,2580,0
20230804,095400,4549560,2580,2580,2580,2580,0
20230804,095300,4549560,2580,2580,2580,2580,425
20230804,095200,3453060,2580,2580,2580,2580,0
20230804,095100,3453060,2580,2585,2585,2580,101
20230804,095000,3192475,2585,2585,2585,2585,92
20230804,094900,2954655,2590,2590,2590,2590,0
20230804,094800,2954655,2590,2590,2590,2590,0
20230804,094700,2954655,2590,2590,2590,2590,0
20230804,094600,2954655,2590,2590,2590,2590,0
20230804,094500,2954655,2590,2590,2590,2590,0
20230804,094400,2954655,2590,2590,2590,2590,10
20230804,094300,2928755,2600,2600,2600,2600,0
20230804,094200,2928755,2600,2600,2600,2600,0
20230804,094100,2928755,2600,2600,2600,2600,0
20230804,094000,2928755,2600,2600,2600,2600,0
20230804,093900,2928755,2600,2600,2600,2600,0
20230804,093800,2928755,2600,2600,2600,2600,0
20230804,093700,2928755,2600,2600,2600,2600,0
20230804,093600,2928755,2600,2600,2600,2600,5
20230804,093500,2915755,2600,2600,2600,2600,0
20230804,093400,2915755,2600,2600,2600,2600,0
20230804,093300,2915755,2600,2600,2600,2600,0
20230804,093200,2915755,2600,2600,2600,2600,0
20230804,093100,2915755,2600,2600,2600,2600,0
20230804,093000,2915755,2600,2600,2600,2600,0
20230804,092900,2915755,2600,2600,2600,2600,0
20230804,092800,2915755,2600,2600,2600,2600,0
20230804,092700,2915755,2600,2600,2600,2600,0
20230804,092600,2915755,2600,2600,2600,2600,0
20230804,092500,2915755,2600,2600,2600,2600,0
20230804,092400,2915755,2600,2600,2600,2600,0
20230804,092300,2915755,2600,2600,2600,2600,0
20230804,092200,2915755,2600,2600,2600,2600,0
20230804,092100,2915755,2600,2600,2600,2600,0
20230804,092000,2915755,2600,2600,2600,2600,0
20230804,091900,2915755,2600,2600,2600,2600,0
20230804,091800,2915755,2600,2600,2600,2600,2
20230804,091700,2910555,2600,2600,2600,2600,0
20230804,091600,2910555,2600,2600,2600,2600,0
20230804,091500,2910555,2600,2600,2600,2600,0
20230804,091400,2910555,2600,2600,2600,2600,0
20230804,091300,2910555,2600,2600,2600,2600,5
20230804,091200,2897555,2580,2580,2580,2580,0
20230804,091100,2897555,2580,2580,2580,2580,0
20230804,091000,2897555,2580,2580,2580,2580,0
20230804,090900,2897555,2580,2580,2580,2580,0
20230804,090800,2897555,2580,2600,2600,2580,211
20230804,090700,2350755,2600,2600,2600,2600,0
20230804,090600,2350755,2600,2600,2600,2600,0
20230804,090500,2350755,2600,2600,2600,2600,0
20230804,090400,2350755,2600,2600,2600,2600,0
20230804,090300,2350755,2600,2600,2600,2600,6
20230804,090200,2335155,2600,2600,2600,2600,29
20230804,090100,2259755,2585,2585,2585,2585,17
20230804,090000,2215810,2575,2570,2575,2570,862