KissMeData/082210/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,193800,76334800,2385,2385,2385,2385,577
20230804,193700,76334800,2385,2385,2385,2385,0
20230804,193600,76334800,2385,2385,2385,2385,0
20230804,193500,76334800,2385,2385,2385,2385,0
20230804,193400,76334800,2385,2385,2385,2385,0
20230804,193300,76334800,2385,2385,2385,2385,0
20230804,193200,76334800,2385,2385,2385,2385,0
20230804,193100,76334800,2385,2385,2385,2385,0
20230804,193000,76334800,2385,2385,2385,2385,0
20230804,192900,76334800,2385,2385,2385,2385,0
20230804,192800,76334800,2385,2385,2385,2385,0
20230804,192700,76334800,2385,2385,2385,2385,0
20230804,192600,76334800,2385,2385,2385,2385,0
20230804,192500,76334800,2385,2385,2385,2385,0
20230804,192400,76334800,2385,2385,2385,2385,0
20230804,192300,76334800,2385,2385,2385,2385,0
20230804,192200,76334800,2385,2385,2385,2385,0
20230804,192100,76334800,2385,2385,2385,2385,0
20230804,192000,76334800,2385,2385,2385,2385,0
20230804,191900,76334800,2385,2385,2385,2385,0
20230804,191800,76334800,2385,2385,2385,2385,0
20230804,191700,76334800,2385,2385,2385,2385,0
20230804,191600,76334800,2385,2385,2385,2385,0
20230804,191500,76334800,2385,2385,2385,2385,0
20230804,191400,76334800,2385,2385,2385,2385,0
20230804,191300,76334800,2385,2385,2385,2385,0
20230804,191200,76334800,2385,2385,2385,2385,0
20230804,191100,76334800,2385,2385,2385,2385,0
20230804,191000,76334800,2385,2385,2385,2385,0
20230804,190900,76334800,2385,2385,2385,2385,0
20230804,190800,76334800,2385,2385,2385,2385,577
20230804,190700,76334800,2385,2385,2385,2385,0
20230804,190600,76334800,2385,2385,2385,2385,0
20230804,190500,76334800,2385,2385,2385,2385,0
20230804,190400,76334800,2385,2385,2385,2385,0
20230804,190300,76334800,2385,2385,2385,2385,0
20230804,190200,76334800,2385,2385,2385,2385,0
20230804,190100,76334800,2385,2385,2385,2385,0
20230804,190000,76334800,2385,2385,2385,2385,0
20230804,185900,76334800,2385,2385,2385,2385,0
20230804,185800,76334800,2385,2385,2385,2385,0
20230804,185700,76334800,2385,2385,2385,2385,0
20230804,185600,76334800,2385,2385,2385,2385,0
20230804,185500,76334800,2385,2385,2385,2385,0
20230804,185400,76334800,2385,2385,2385,2385,0
20230804,185300,76334800,2385,2385,2385,2385,0
20230804,185200,76334800,2385,2385,2385,2385,0
20230804,185100,76334800,2385,2385,2385,2385,0
20230804,185000,76334800,2385,2385,2385,2385,0
20230804,184900,76334800,2385,2385,2385,2385,0
20230804,184800,76334800,2385,2385,2385,2385,0
20230804,184700,76334800,2385,2385,2385,2385,0
20230804,184600,76334800,2385,2385,2385,2385,0
20230804,184500,76334800,2385,2385,2385,2385,0
20230804,184400,76334800,2385,2385,2385,2385,0
20230804,184300,76334800,2385,2385,2385,2385,0
20230804,184200,76334800,2385,2385,2385,2385,0
20230804,184100,76334800,2385,2385,2385,2385,0
20230804,184000,76334800,2385,2385,2385,2385,0
20230804,183900,76334800,2385,2385,2385,2385,0
20230804,183800,76334800,2385,2385,2385,2385,577
20230804,183700,76334800,2385,2385,2385,2385,0
20230804,183600,76334800,2385,2385,2385,2385,0
20230804,183500,76334800,2385,2385,2385,2385,0
20230804,183400,76334800,2385,2385,2385,2385,0
20230804,183300,76334800,2385,2385,2385,2385,0
20230804,183200,76334800,2385,2385,2385,2385,0
20230804,183100,76334800,2385,2385,2385,2385,0
20230804,183000,76334800,2385,2385,2385,2385,0
20230804,182900,76334800,2385,2385,2385,2385,0
20230804,182800,76334800,2385,2385,2385,2385,0
20230804,182700,76334800,2385,2385,2385,2385,0
20230804,182600,76334800,2385,2385,2385,2385,0
20230804,182500,76334800,2385,2385,2385,2385,0
20230804,182400,76334800,2385,2385,2385,2385,0
20230804,182300,76334800,2385,2385,2385,2385,0
20230804,182200,76334800,2385,2385,2385,2385,0
20230804,182100,76334800,2385,2385,2385,2385,0
20230804,182000,76334800,2385,2385,2385,2385,0
20230804,181900,76334800,2385,2385,2385,2385,0
20230804,181800,76334800,2385,2385,2385,2385,0
20230804,181700,76334800,2385,2385,2385,2385,0
20230804,181600,76334800,2385,2385,2385,2385,0
20230804,181500,76334800,2385,2385,2385,2385,0
20230804,181400,76334800,2385,2385,2385,2385,0
20230804,181300,76334800,2385,2385,2385,2385,0
20230804,181200,76334800,2385,2385,2385,2385,0
20230804,181100,76334800,2385,2385,2385,2385,0
20230804,181000,76334800,2385,2385,2385,2385,0
20230804,180900,76334800,2385,2385,2385,2385,0
20230804,180800,76334800,2385,2385,2385,2385,577
20230804,180700,76334800,2385,2385,2385,2385,0
20230804,180600,76334800,2385,2385,2385,2385,0
20230804,180500,76334800,2385,2385,2385,2385,0
20230804,180400,76334800,2385,2385,2385,2385,0
20230804,180300,76334800,2385,2385,2385,2385,0
20230804,180200,76334800,2385,2385,2385,2385,0
20230804,180100,76334800,2385,2385,2385,2385,0
20230804,180000,76334800,2385,2385,2385,2385,0
20230804,175900,76334800,2385,2385,2385,2385,0
20230804,175800,76334800,2385,2385,2385,2385,0
20230804,175700,76334800,2385,2385,2385,2385,0
20230804,175600,76334800,2385,2385,2385,2385,0
20230804,175500,76334800,2385,2385,2385,2385,0
20230804,175400,76334800,2385,2385,2385,2385,0
20230804,175300,76334800,2385,2385,2385,2385,0
20230804,175200,76334800,2385,2385,2385,2385,0
20230804,175100,76334800,2385,2385,2385,2385,0
20230804,175000,76334800,2385,2385,2385,2385,0
20230804,174900,76334800,2385,2385,2385,2385,0
20230804,174800,76334800,2385,2385,2385,2385,0
20230804,174700,76334800,2385,2385,2385,2385,0
20230804,174600,76334800,2385,2385,2385,2385,0
20230804,174500,76334800,2385,2385,2385,2385,0
20230804,174400,76334800,2385,2385,2385,2385,0
20230804,174300,76334800,2385,2385,2385,2385,0
20230804,174200,76334800,2385,2385,2385,2385,0
20230804,174100,76334800,2385,2385,2385,2385,0
20230804,174000,76334800,2385,2385,2385,2385,0
20230804,173900,76334800,2385,2385,2385,2385,0
20230804,173800,76334800,2385,2385,2385,2385,577
20230804,173700,76334800,2385,2385,2385,2385,0
20230804,173600,76334800,2385,2385,2385,2385,0
20230804,173500,76334800,2385,2385,2385,2385,0
20230804,173400,76334800,2385,2385,2385,2385,0
20230804,173300,76334800,2385,2385,2385,2385,0
20230804,173200,76334800,2385,2385,2385,2385,0
20230804,173100,76334800,2385,2385,2385,2385,0
20230804,173000,76334800,2385,2385,2385,2385,0
20230804,172900,76334800,2385,2385,2385,2385,0
20230804,172800,76334800,2385,2385,2385,2385,0
20230804,172700,76334800,2385,2385,2385,2385,0
20230804,172600,76334800,2385,2385,2385,2385,0
20230804,172500,76334800,2385,2385,2385,2385,0
20230804,172400,76334800,2385,2385,2385,2385,0
20230804,172300,76334800,2385,2385,2385,2385,0
20230804,172200,76334800,2385,2385,2385,2385,0
20230804,172100,76334800,2385,2385,2385,2385,0
20230804,172000,76334800,2385,2385,2385,2385,0
20230804,171900,76334800,2385,2385,2385,2385,0
20230804,171800,76334800,2385,2385,2385,2385,0
20230804,171700,76334800,2385,2385,2385,2385,0
20230804,171600,76334800,2385,2385,2385,2385,0
20230804,171500,76334800,2385,2385,2385,2385,0
20230804,171400,76334800,2385,2385,2385,2385,0
20230804,171300,76334800,2385,2385,2385,2385,0
20230804,171200,76334800,2385,2385,2385,2385,0
20230804,171100,76334800,2385,2385,2385,2385,0
20230804,171000,76334800,2385,2385,2385,2385,0
20230804,170900,76334800,2385,2385,2385,2385,0
20230804,170800,76334800,2385,2385,2385,2385,577
20230804,170700,76334800,2385,2385,2385,2385,0
20230804,170600,76334800,2385,2385,2385,2385,0
20230804,170500,76334800,2385,2385,2385,2385,0
20230804,170400,76334800,2385,2385,2385,2385,0
20230804,170300,76334800,2385,2385,2385,2385,0
20230804,170200,76334800,2385,2385,2385,2385,0
20230804,170100,76334800,2385,2385,2385,2385,0
20230804,170000,76334800,2385,2385,2385,2385,0
20230804,165900,76334800,2385,2385,2385,2385,0
20230804,165800,76334800,2385,2385,2385,2385,0
20230804,165700,76334800,2385,2385,2385,2385,0
20230804,165600,76334800,2385,2385,2385,2385,0
20230804,165500,76334800,2385,2385,2385,2385,0
20230804,165400,76334800,2385,2385,2385,2385,0
20230804,165300,76334800,2385,2385,2385,2385,0
20230804,165200,76334800,2385,2385,2385,2385,0
20230804,165100,76334800,2385,2385,2385,2385,0
20230804,165000,76334800,2385,2385,2385,2385,0
20230804,164900,76334800,2385,2385,2385,2385,0
20230804,164800,76334800,2385,2385,2385,2385,0
20230804,164700,76334800,2385,2385,2385,2385,0
20230804,164600,76334800,2385,2385,2385,2385,0
20230804,164500,76334800,2385,2385,2385,2385,0
20230804,164400,76334800,2385,2385,2385,2385,0
20230804,164300,76334800,2385,2385,2385,2385,0
20230804,164200,76334800,2385,2385,2385,2385,0
20230804,164100,76334800,2385,2385,2385,2385,0
20230804,164000,76334800,2385,2385,2385,2385,0
20230804,163900,76334800,2385,2385,2385,2385,0
20230804,163800,76334800,2385,2385,2385,2385,577
20230804,163700,76334800,2385,2385,2385,2385,0
20230804,163600,76334800,2385,2385,2385,2385,0
20230804,163500,76334800,2385,2385,2385,2385,0
20230804,163400,76334800,2385,2385,2385,2385,0
20230804,163300,76334800,2385,2385,2385,2385,0
20230804,163200,76334800,2385,2385,2385,2385,0
20230804,163100,76334800,2385,2385,2385,2385,0
20230804,163000,76334800,2385,2385,2385,2385,0
20230804,162900,76334800,2385,2385,2385,2385,0
20230804,162800,76334800,2385,2385,2385,2385,0
20230804,162700,76334800,2385,2385,2385,2385,0
20230804,162600,76334800,2385,2385,2385,2385,0
20230804,162500,76334800,2385,2385,2385,2385,0
20230804,162400,76334800,2385,2385,2385,2385,0
20230804,162300,76334800,2385,2385,2385,2385,0
20230804,162200,76334800,2385,2385,2385,2385,0
20230804,162100,76334800,2385,2385,2385,2385,0
20230804,162000,76334800,2385,2385,2385,2385,0
20230804,161900,76334800,2385,2385,2385,2385,0
20230804,161800,76334800,2385,2385,2385,2385,0
20230804,161700,76334800,2385,2385,2385,2385,0
20230804,161600,76334800,2385,2385,2385,2385,0
20230804,161500,76334800,2385,2385,2385,2385,0
20230804,161400,76334800,2385,2385,2385,2385,0
20230804,161300,76334800,2385,2385,2385,2385,0
20230804,161200,76334800,2385,2385,2385,2385,0
20230804,161100,76334800,2385,2385,2385,2385,0
20230804,161000,76334800,2385,2385,2385,2385,0
20230804,160900,76334800,2385,2385,2385,2385,0
20230804,160800,76334800,2385,2385,2385,2385,577
20230804,160700,76334800,2385,2385,2385,2385,0
20230804,160600,76334800,2385,2385,2385,2385,0
20230804,160500,76334800,2385,2385,2385,2385,0
20230804,160400,76334800,2385,2385,2385,2385,0
20230804,160300,76334800,2385,2385,2385,2385,0
20230804,160200,76334800,2385,2385,2385,2385,0
20230804,160100,76334800,2385,2385,2385,2385,0
20230804,160000,76334800,2385,2385,2385,2385,0
20230804,155900,76334800,2385,2385,2385,2385,0
20230804,155800,76334800,2385,2385,2385,2385,0
20230804,155700,76334800,2385,2385,2385,2385,0
20230804,155600,76334800,2385,2385,2385,2385,0
20230804,155500,76334800,2385,2385,2385,2385,0
20230804,155400,76334800,2385,2385,2385,2385,0
20230804,155300,76334800,2385,2385,2385,2385,0
20230804,155200,76334800,2385,2385,2385,2385,0
20230804,155100,76334800,2385,2385,2385,2385,0
20230804,155000,76334800,2385,2385,2385,2385,0
20230804,154900,76334800,2385,2385,2385,2385,0
20230804,154800,76334800,2385,2385,2385,2385,0
20230804,154700,76334800,2385,2385,2385,2385,0
20230804,154600,76334800,2385,2385,2385,2385,0
20230804,154500,76334800,2385,2385,2385,2385,0
20230804,154400,76334800,2385,2385,2385,2385,0
20230804,154300,76334800,2385,2385,2385,2385,0
20230804,154200,76334800,2385,2385,2385,2385,0
20230804,154100,76334800,2385,2385,2385,2385,0
20230804,154000,76334800,2385,2385,2385,2385,0
20230804,153900,76334800,2385,2385,2385,2385,0
20230804,153800,76334800,2385,2385,2385,2385,577
20230804,153700,76334800,2385,2385,2385,2385,0
20230804,153600,76334800,2385,2385,2385,2385,0
20230804,153500,76334800,2385,2385,2385,2385,0
20230804,153400,76334800,2385,2385,2385,2385,0
20230804,153300,76334800,2385,2385,2385,2385,0
20230804,153200,76334800,2385,2385,2385,2385,0
20230804,153100,76334800,2385,2385,2385,2385,0
20230804,153000,76334800,2385,2385,2385,2385,577
20230804,152900,74958655,2385,2385,2385,2385,0
20230804,152800,74958655,2385,2385,2385,2385,0
20230804,152700,74958655,2385,2385,2385,2385,0
20230804,152600,74958655,2385,2385,2385,2385,0
20230804,152500,74958655,2385,2385,2385,2385,0
20230804,152400,74958655,2385,2385,2385,2385,0
20230804,152300,74958655,2385,2385,2385,2385,0
20230804,152200,74958655,2385,2385,2385,2385,0
20230804,152100,74958655,2385,2385,2385,2385,0
20230804,152000,74958655,2385,2385,2385,2385,0
20230804,151900,74958655,2385,2380,2385,2360,206
20230804,151800,74470970,2360,2370,2370,2360,650
20230804,151700,72935085,2375,2370,2375,2370,202
20230804,151600,72456335,2375,2375,2375,2375,9
20230804,151500,72434960,2365,2365,2365,2365,0
20230804,151400,72434960,2365,2370,2370,2365,104
20230804,151300,72188690,2370,2375,2375,2370,128
20230804,151200,71885265,2370,2370,2370,2370,0
20230804,151100,71885265,2370,2370,2370,2370,950
20230804,151000,69633765,2375,2375,2375,2375,10
20230804,150900,69610015,2375,2375,2375,2375,0
20230804,150800,69610015,2375,2375,2375,2375,13
20230804,150700,69579140,2375,2375,2375,2375,40
20230804,150600,69484140,2375,2375,2375,2375,0
20230804,150500,69484140,2375,2375,2375,2375,42
20230804,150400,69384390,2375,2375,2375,2375,0
20230804,150300,69384390,2375,2370,2375,2370,25
20230804,150200,69325065,2370,2370,2370,2370,0
20230804,150100,69325065,2370,2375,2375,2370,50
20230804,150000,69206465,2375,2375,2375,2375,8
20230804,145900,69187465,2375,2375,2375,2375,10
20230804,145800,69163715,2375,2375,2375,2375,70
20230804,145700,68997465,2375,2375,2375,2375,0
20230804,145600,68997465,2375,2375,2375,2375,1
20230804,145500,68995090,2375,2375,2375,2375,0
20230804,145400,68995090,2375,2375,2375,2375,0
20230804,145300,68995090,2375,2375,2375,2375,0
20230804,145200,68995090,2375,2375,2375,2375,0
20230804,145100,68995090,2375,2375,2375,2375,0
20230804,145000,68995090,2375,2375,2375,2375,0
20230804,144900,68995090,2375,2375,2375,2375,0
20230804,144800,68995090,2375,2375,2375,2375,3
20230804,144700,68987965,2375,2375,2375,2375,0
20230804,144600,68987965,2375,2375,2375,2375,94
20230804,144500,68764715,2385,2385,2385,2385,16
20230804,144400,68726555,2385,2385,2385,2385,0
20230804,144300,68726555,2385,2385,2385,2385,0
20230804,144200,68726555,2385,2385,2385,2385,100
20230804,144100,68488055,2385,2385,2385,2385,0
20230804,144000,68488055,2385,2385,2385,2385,0
20230804,143900,68488055,2385,2385,2385,2385,14
20230804,143800,68454665,2385,2385,2385,2385,0
20230804,143700,68454665,2385,2385,2385,2385,5
20230804,143600,68442740,2385,2385,2385,2385,0
20230804,143500,68442740,2385,2385,2385,2385,0
20230804,143400,68442740,2385,2385,2385,2385,86
20230804,143300,68237630,2385,2385,2385,2385,426
20230804,143200,67221620,2385,2385,2385,2385,0
20230804,143100,67221620,2385,2385,2385,2385,0
20230804,143000,67221620,2385,2385,2385,2385,0
20230804,142900,67221620,2385,2385,2385,2385,0
20230804,142800,67221620,2385,2380,2385,2370,4257
20230804,142700,57108060,2385,2385,2385,2385,0
20230804,142600,57108060,2385,2385,2385,2385,0
20230804,142500,57108060,2385,2385,2385,2385,0
20230804,142400,57108060,2385,2385,2385,2385,0
20230804,142300,57108060,2385,2385,2385,2385,6
20230804,142200,57093750,2385,2385,2385,2385,0
20230804,142100,57093750,2385,2385,2385,2385,16
20230804,142000,57055590,2380,2380,2380,2380,1
20230804,141900,57053210,2385,2385,2385,2385,0
20230804,141800,57053210,2385,2385,2385,2385,0
20230804,141700,57053210,2385,2385,2385,2385,27
20230804,141600,56988815,2380,2380,2380,2380,0
20230804,141500,56988815,2380,2380,2380,2380,0
20230804,141400,56988815,2380,2380,2380,2380,149
20230804,141300,56634195,2380,2380,2380,2380,0
20230804,141200,56634195,2380,2380,2380,2380,0
20230804,141100,56634195,2380,2380,2380,2380,0
20230804,141000,56634195,2380,2380,2380,2380,0
20230804,140900,56634195,2380,2380,2380,2380,17
20230804,140800,56593735,2380,2380,2380,2380,0
20230804,140700,56593735,2380,2380,2380,2380,0
20230804,140600,56593735,2380,2380,2380,2380,1
20230804,140500,56591355,2380,2380,2380,2380,0
20230804,140400,56591355,2380,2380,2380,2380,0
20230804,140300,56591355,2380,2380,2380,2380,0
20230804,140200,56591355,2380,2380,2380,2380,0
20230804,140100,56591355,2380,2380,2380,2380,0
20230804,140000,56591355,2380,2380,2380,2380,0
20230804,135900,56591355,2380,2380,2380,2380,0
20230804,135800,56591355,2380,2380,2380,2380,4
20230804,135700,56581835,2380,2380,2380,2380,0
20230804,135600,56581835,2380,2380,2380,2380,17
20230804,135500,56541375,2375,2375,2375,2375,522
20230804,135400,55301625,2375,2375,2375,2375,0
20230804,135300,55301625,2375,2375,2375,2375,0
20230804,135200,55301625,2375,2375,2375,2375,0
20230804,135100,55301625,2375,2375,2375,2375,100
20230804,135000,55064125,2375,2375,2375,2375,0
20230804,134900,55064125,2375,2375,2375,2375,0
20230804,134800,55064125,2375,2375,2375,2375,0
20230804,134700,55064125,2375,2375,2375,2375,0
20230804,134600,55064125,2375,2375,2375,2375,0
20230804,134500,55064125,2375,2375,2375,2375,0
20230804,134400,55064125,2375,2370,2375,2370,17
20230804,134300,55023770,2375,2375,2375,2375,0
20230804,134200,55023770,2375,2375,2375,2375,0
20230804,134100,55023770,2375,2375,2375,2375,0
20230804,134000,55023770,2375,2375,2375,2375,107
20230804,133900,54769645,2375,2375,2375,2375,0
20230804,133800,54769645,2375,2375,2375,2375,0
20230804,133700,54769645,2375,2375,2375,2375,0
20230804,133600,54769645,2375,2375,2375,2375,0
20230804,133500,54769645,2375,2375,2375,2375,0
20230804,133400,54769645,2375,2375,2375,2375,0
20230804,133300,54769645,2375,2375,2375,2375,0
20230804,133200,54769645,2375,2375,2375,2375,17
20230804,133100,54729270,2375,2375,2375,2375,0
20230804,133000,54729270,2375,2375,2375,2375,0
20230804,132900,54729270,2375,2375,2375,2375,0
20230804,132800,54729270,2375,2375,2375,2375,0
20230804,132700,54729270,2375,2375,2375,2375,0
20230804,132600,54729270,2375,2375,2375,2375,0
20230804,132500,54729270,2375,2375,2375,2375,0
20230804,132400,54729270,2375,2375,2375,2375,0
20230804,132300,54729270,2375,2375,2375,2375,0
20230804,132200,54729270,2375,2375,2375,2375,0
20230804,132100,54729270,2375,2375,2375,2375,0
20230804,132000,54729270,2375,2375,2375,2375,82
20230804,131900,54534520,2375,2375,2375,2375,0
20230804,131800,54534520,2375,2375,2375,2375,0
20230804,131700,54534520,2375,2375,2375,2375,1
20230804,131600,54532145,2375,2375,2375,2375,0
20230804,131500,54532145,2375,2375,2375,2375,1
20230804,131400,54529770,2375,2375,2375,2375,0
20230804,131300,54529770,2375,2375,2375,2375,0
20230804,131200,54529770,2375,2375,2375,2375,0
20230804,131100,54529770,2375,2375,2375,2375,0
20230804,131000,54529770,2375,2375,2375,2375,0
20230804,130900,54529770,2375,2375,2375,2375,0
20230804,130800,54529770,2375,2375,2375,2375,17
20230804,130700,54489395,2360,2360,2360,2360,0
20230804,130600,54489395,2360,2360,2360,2360,0
20230804,130500,54489395,2360,2360,2360,2360,0
20230804,130400,54489395,2360,2365,2365,2360,204
20230804,130300,54007465,2365,2365,2365,2365,650
20230804,130200,52470215,2375,2375,2375,2375,0
20230804,130100,52470215,2375,2375,2375,2375,0
20230804,130000,52470215,2375,2375,2375,2375,0
20230804,125900,52470215,2375,2375,2375,2375,0
20230804,125800,52470215,2375,2375,2375,2375,0
20230804,125700,52470215,2375,2375,2375,2375,0
20230804,125600,52470215,2375,2375,2375,2375,0
20230804,125500,52470215,2375,2375,2375,2375,17
20230804,125400,52429840,2375,2375,2375,2375,0
20230804,125300,52429840,2375,2375,2375,2375,0
20230804,125200,52429840,2375,2375,2375,2375,0
20230804,125100,52429840,2375,2375,2375,2375,0
20230804,125000,52429840,2375,2375,2375,2375,0
20230804,124900,52429840,2375,2375,2375,2375,0
20230804,124800,52429840,2375,2375,2375,2375,0
20230804,124700,52429840,2375,2375,2375,2375,0
20230804,124600,52429840,2375,2375,2375,2375,0
20230804,124500,52429840,2375,2375,2375,2375,0
20230804,124400,52429840,2375,2375,2375,2375,0
20230804,124300,52429840,2375,2375,2375,2375,17
20230804,124200,52389465,2375,2375,2375,2375,0
20230804,124100,52389465,2375,2375,2375,2375,0
20230804,124000,52389465,2375,2375,2375,2375,0
20230804,123900,52389465,2375,2375,2375,2375,0
20230804,123800,52389465,2375,2375,2375,2375,0
20230804,123700,52389465,2375,2375,2375,2375,0
20230804,123600,52389465,2375,2375,2375,2375,0
20230804,123500,52389465,2375,2375,2375,2375,0
20230804,123400,52389465,2375,2375,2375,2375,0
20230804,123300,52389465,2375,2375,2375,2375,0
20230804,123200,52389465,2375,2375,2375,2375,0
20230804,123100,52389465,2375,2375,2375,2375,17
20230804,123000,52349090,2365,2365,2365,2365,0
20230804,122900,52349090,2365,2365,2365,2365,0
20230804,122800,52349090,2365,2365,2365,2365,0
20230804,122700,52349090,2365,2365,2365,2365,0
20230804,122600,52349090,2365,2365,2365,2365,1249
20230804,122500,49395205,2370,2370,2370,2370,0
20230804,122400,49395205,2370,2370,2370,2370,52
20230804,122300,49271965,2380,2380,2380,2380,0
20230804,122200,49271965,2380,2380,2380,2380,0
20230804,122100,49271965,2380,2380,2380,2380,0
20230804,122000,49271965,2380,2380,2380,2380,0
20230804,121900,49271965,2380,2380,2380,2380,0
20230804,121800,49271965,2380,2380,2380,2380,17
20230804,121700,49231505,2375,2375,2375,2375,0
20230804,121600,49231505,2375,2375,2375,2375,0
20230804,121500,49231505,2375,2375,2375,2375,47
20230804,121400,49119880,2360,2360,2360,2360,0
20230804,121300,49119880,2360,2360,2360,2360,0
20230804,121200,49119880,2360,2360,2360,2360,0
20230804,121100,49119880,2360,2360,2360,2360,0
20230804,121000,49119880,2360,2360,2360,2360,0
20230804,120900,49119880,2360,2360,2360,2360,0
20230804,120800,49119880,2360,2360,2360,2360,0
20230804,120700,49119880,2360,2360,2360,2360,20
20230804,120600,49072680,2375,2375,2375,2375,17
20230804,120500,49032305,2355,2355,2355,2355,0
20230804,120400,49032305,2355,2355,2355,2355,0
20230804,120300,49032305,2355,2355,2355,2355,0
20230804,120200,49032305,2355,2355,2355,2355,115
20230804,120100,48761480,2350,2350,2350,2350,0
20230804,120000,48761480,2350,2350,2350,2350,0
20230804,115900,48761480,2350,2350,2350,2350,0
20230804,115800,48761480,2350,2350,2350,2350,0
20230804,115700,48761480,2350,2360,2360,2350,268
20230804,115600,48131180,2370,2370,2370,2370,0
20230804,115500,48131180,2370,2370,2370,2370,0
20230804,115400,48131180,2370,2370,2370,2370,17
20230804,115300,48090890,2370,2370,2370,2370,0
20230804,115200,48090890,2370,2370,2370,2370,715
20230804,115100,46396340,2375,2375,2375,2375,10
20230804,115000,46372590,2370,2370,2370,2370,0
20230804,114900,46372590,2370,2370,2370,2370,0
20230804,114800,46372590,2370,2370,2370,2370,0
20230804,114700,46372590,2370,2370,2370,2370,0
20230804,114600,46372590,2370,2370,2370,2370,0
20230804,114500,46372590,2370,2370,2370,2370,0
20230804,114400,46372590,2370,2370,2370,2370,0
20230804,114300,46372590,2370,2370,2370,2370,429
20230804,114200,45355860,2370,2370,2370,2355,2209
20230804,114100,40151475,2370,2370,2370,2370,1
20230804,114000,40149105,2365,2365,2365,2365,0
20230804,113900,40149105,2365,2365,2365,2365,0
20230804,113800,40149105,2365,2365,2365,2365,0
20230804,113700,40149105,2365,2365,2365,2365,0
20230804,113600,40149105,2365,2365,2365,2365,857
20230804,113500,38122300,2355,2355,2355,2355,0
20230804,113400,38122300,2355,2380,2380,2355,1232
20230804,113300,35211880,2385,2385,2385,2385,47
20230804,113200,35099785,2385,2385,2385,2385,0
20230804,113100,35099785,2385,2385,2385,2385,0
20230804,113000,35099785,2385,2385,2385,2385,0
20230804,112900,35099785,2385,2385,2385,2385,17
20230804,112800,35059240,2380,2380,2380,2380,0
20230804,112700,35059240,2380,2380,2380,2380,0
20230804,112600,35059240,2380,2380,2380,2380,0
20230804,112500,35059240,2380,2380,2380,2380,482
20230804,112400,33912080,2380,2380,2380,2380,0
20230804,112300,33912080,2380,2380,2380,2380,0
20230804,112200,33912080,2380,2380,2380,2380,0
20230804,112100,33912080,2380,2380,2380,2380,0
20230804,112000,33912080,2380,2380,2380,2380,0
20230804,111900,33912080,2380,2380,2380,2380,0
20230804,111800,33912080,2380,2380,2380,2380,71
20230804,111700,33743100,2385,2385,2385,2385,17
20230804,111600,33702555,2385,2385,2385,2385,0
20230804,111500,33702555,2385,2385,2385,2385,10
20230804,111400,33678705,2385,2385,2385,2385,0
20230804,111300,33678705,2385,2385,2385,2385,0
20230804,111200,33678705,2385,2385,2385,2385,0
20230804,111100,33678705,2385,2385,2385,2385,199
20230804,111000,33204090,2385,2385,2385,2385,0
20230804,110900,33204090,2385,2385,2385,2385,6
20230804,110800,33189780,2390,2390,2390,2390,175
20230804,110700,32771530,2395,2395,2395,2395,0
20230804,110600,32771530,2395,2395,2395,2395,0
20230804,110500,32771530,2395,2390,2395,2390,17
20230804,110400,32730825,2390,2390,2390,2390,0
20230804,110300,32730825,2390,2395,2395,2390,14
20230804,110200,32697340,2395,2395,2395,2395,147
20230804,110100,32345275,2395,2395,2395,2395,0
20230804,110000,32345275,2395,2395,2395,2395,7
20230804,105900,32328510,2385,2385,2385,2385,0
20230804,105800,32328510,2385,2385,2385,2385,0
20230804,105700,32328510,2385,2385,2385,2385,0
20230804,105600,32328510,2385,2385,2385,2385,0
20230804,105500,32328510,2385,2385,2385,2385,0
20230804,105400,32328510,2385,2385,2385,2385,0
20230804,105300,32328510,2385,2395,2395,2385,27
20230804,105200,32263945,2395,2395,2395,2395,1
20230804,105100,32261550,2395,2395,2395,2395,0
20230804,105000,32261550,2395,2395,2395,2395,0
20230804,104900,32261550,2395,2385,2395,2385,803
20230804,104800,30345465,2385,2385,2385,2385,0
20230804,104700,30345465,2385,2385,2385,2385,0
20230804,104600,30345465,2385,2385,2385,2385,110
20230804,104500,30083115,2385,2375,2385,2375,471
20230804,104400,28960280,2375,2375,2375,2375,0
20230804,104300,28960280,2375,2370,2375,2370,1274
20230804,104200,25935290,2370,2370,2370,2370,0
20230804,104100,25935290,2370,2370,2370,2370,61
20230804,104000,25790720,2370,2370,2370,2370,17
20230804,103900,25750430,2365,2365,2365,2365,0
20230804,103800,25750430,2365,2365,2365,2365,0
20230804,103700,25750430,2365,2365,2365,2365,49
20230804,103600,25634545,2365,2365,2365,2365,0
20230804,103500,25634545,2365,2365,2365,2365,50
20230804,103400,25516295,2365,2365,2365,2365,0
20230804,103300,25516295,2365,2365,2365,2365,0
20230804,103200,25516295,2365,2365,2365,2365,2
20230804,103100,25511565,2350,2350,2350,2350,0
20230804,103000,25511565,2350,2350,2350,2350,4
20230804,102900,25502165,2365,2365,2365,2365,1
20230804,102800,25499800,2365,2360,2365,2345,595
20230804,102700,24102645,2345,2345,2345,2345,0
20230804,102600,24102645,2345,2345,2345,2345,0
20230804,102500,24102645,2345,2345,2345,2345,0
20230804,102400,24102645,2345,2345,2345,2345,0
20230804,102300,24102645,2345,2345,2345,2345,0
20230804,102200,24102645,2345,2370,2370,2345,487
20230804,102100,22952600,2370,2370,2370,2370,0
20230804,102000,22952600,2370,2370,2370,2370,0
20230804,101900,22952600,2370,2370,2370,2370,6
20230804,101800,22938380,2370,2370,2370,2370,7
20230804,101700,22921790,2370,2380,2380,2370,170
20230804,101600,22517405,2380,2380,2385,2380,25
20230804,101500,22457820,2380,2385,2385,2380,165
20230804,101400,22064320,2385,2395,2395,2385,18
20230804,101300,22021260,2395,2385,2395,2385,130
20230804,101200,21710600,2385,2385,2385,2385,5
20230804,101100,21698675,2385,2385,2385,2385,0
20230804,101000,21698675,2385,2385,2385,2385,0
20230804,100900,21698675,2385,2385,2385,2385,3
20230804,100800,21691520,2390,2390,2390,2390,0
20230804,100700,21691520,2390,2390,2390,2390,10
20230804,100600,21667620,2385,2390,2390,2385,253
20230804,100500,21062960,2390,2390,2390,2390,670
20230804,100400,19461660,2380,2380,2380,2380,137
20230804,100300,19135600,2375,2375,2375,2375,75
20230804,100200,18957475,2375,2375,2375,2375,4
20230804,100100,18947975,2375,2375,2375,2375,0
20230804,100000,18947975,2375,2375,2375,2375,0
20230804,095900,18947975,2375,2375,2375,2375,0
20230804,095800,18947975,2375,2375,2375,2375,0
20230804,095700,18947975,2375,2375,2375,2375,0
20230804,095600,18947975,2375,2370,2375,2370,300
20230804,095500,18236010,2370,2360,2370,2360,23
20230804,095400,18181720,2370,2370,2370,2370,0
20230804,095300,18181720,2370,2370,2370,2370,0
20230804,095200,18181720,2370,2370,2370,2370,17
20230804,095100,18141430,2345,2345,2345,2345,0
20230804,095000,18141430,2345,2350,2350,2345,432
20230804,094900,17127070,2345,2345,2345,2345,0
20230804,094800,17127070,2345,2345,2345,2345,0
20230804,094700,17127070,2345,2345,2345,2345,0
20230804,094600,17127070,2345,2345,2345,2345,0
20230804,094500,17127070,2345,2345,2345,2345,0
20230804,094400,17127070,2345,2360,2360,2345,180
20230804,094300,16703580,2370,2370,2370,2370,0
20230804,094200,16703580,2370,2370,2370,2370,0
20230804,094100,16703580,2370,2375,2375,2370,11
20230804,094000,16677460,2370,2370,2370,2370,0
20230804,093900,16677460,2370,2370,2370,2370,133
20230804,093800,16362250,2370,2370,2370,2370,0
20230804,093700,16362250,2370,2370,2370,2370,0
20230804,093600,16362250,2370,2370,2370,2370,0
20230804,093500,16362250,2370,2370,2370,2370,11
20230804,093400,16336180,2370,2370,2370,2370,0
20230804,093300,16336180,2370,2360,2370,2360,52
20230804,093200,16213440,2365,2365,2365,2365,0
20230804,093100,16213440,2365,2365,2365,2365,1
20230804,093000,16211075,2365,2365,2365,2365,445
20230804,092900,15158650,2365,2365,2365,2365,1
20230804,092800,15156285,2365,2365,2365,2365,20
20230804,092700,15108985,2365,2360,2365,2360,17
20230804,092600,15068835,2350,2350,2350,2350,0
20230804,092500,15068835,2350,2350,2350,2350,0
20230804,092400,15068835,2350,2350,2350,2350,0
20230804,092300,15068835,2350,2350,2350,2350,0
20230804,092200,15068835,2350,2350,2350,2350,0
20230804,092100,15068835,2350,2350,2350,2350,30
20230804,092000,14998335,2345,2345,2345,2345,0
20230804,091900,14998335,2345,2345,2345,2345,0
20230804,091800,14998335,2345,2345,2345,2345,85
20230804,091700,14799010,2345,2345,2345,2345,1933
20230804,091600,10266125,2345,2350,2350,2345,161
20230804,091500,9888555,2350,2350,2350,2350,290
20230804,091400,9207055,2355,2355,2355,2355,0
20230804,091300,9207055,2355,2355,2355,2355,35
20230804,091200,9124630,2365,2365,2365,2365,0
20230804,091100,9124630,2365,2365,2365,2365,0
20230804,091000,9124630,2365,2365,2365,2365,0
20230804,090900,9124630,2365,2365,2365,2355,16
20230804,090800,9086820,2350,2350,2350,2350,11
20230804,090700,9060970,2350,2355,2355,2350,17
20230804,090600,9020955,2355,2355,2355,2355,0
20230804,090500,9020955,2355,2355,2355,2355,2
20230804,090400,9016245,2375,2375,2375,2375,7
20230804,090300,8999620,2355,2355,2355,2355,110
20230804,090200,8740570,2350,2350,2350,2350,0
20230804,090100,8740570,2350,2350,2350,2350,709
20230804,090000,7074420,2355,2355,2355,2355,3004