KissMeData/089150/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,194000,65438545,2865,2865,2865,2865,937
20230803,193900,65438545,2865,2865,2865,2865,0
20230803,193800,65438545,2865,2865,2865,2865,0
20230803,193700,65438545,2865,2865,2865,2865,0
20230803,193600,65438545,2865,2865,2865,2865,0
20230803,193500,65438545,2865,2865,2865,2865,0
20230803,193400,65438545,2865,2865,2865,2865,0
20230803,193300,65438545,2865,2865,2865,2865,0
20230803,193200,65438545,2865,2865,2865,2865,0
20230803,193100,65438545,2865,2865,2865,2865,0
20230803,193000,65438545,2865,2865,2865,2865,0
20230803,192900,65438545,2865,2865,2865,2865,0
20230803,192800,65438545,2865,2865,2865,2865,0
20230803,192700,65438545,2865,2865,2865,2865,0
20230803,192600,65438545,2865,2865,2865,2865,0
20230803,192500,65438545,2865,2865,2865,2865,0
20230803,192400,65438545,2865,2865,2865,2865,0
20230803,192300,65438545,2865,2865,2865,2865,0
20230803,192200,65438545,2865,2865,2865,2865,0
20230803,192100,65438545,2865,2865,2865,2865,0
20230803,192000,65438545,2865,2865,2865,2865,0
20230803,191900,65438545,2865,2865,2865,2865,0
20230803,191800,65438545,2865,2865,2865,2865,0
20230803,191700,65438545,2865,2865,2865,2865,0
20230803,191600,65438545,2865,2865,2865,2865,0
20230803,191500,65438545,2865,2865,2865,2865,0
20230803,191400,65438545,2865,2865,2865,2865,0
20230803,191300,65438545,2865,2865,2865,2865,0
20230803,191200,65438545,2865,2865,2865,2865,0
20230803,191100,65438545,2865,2865,2865,2865,0
20230803,191000,65438545,2865,2865,2865,2865,937
20230803,190900,65438545,2865,2865,2865,2865,0
20230803,190800,65438545,2865,2865,2865,2865,0
20230803,190700,65438545,2865,2865,2865,2865,0
20230803,190600,65438545,2865,2865,2865,2865,0
20230803,190500,65438545,2865,2865,2865,2865,0
20230803,190400,65438545,2865,2865,2865,2865,0
20230803,190300,65438545,2865,2865,2865,2865,0
20230803,190200,65438545,2865,2865,2865,2865,0
20230803,190100,65438545,2865,2865,2865,2865,0
20230803,190000,65438545,2865,2865,2865,2865,0
20230803,185900,65438545,2865,2865,2865,2865,0
20230803,185800,65438545,2865,2865,2865,2865,0
20230803,185700,65438545,2865,2865,2865,2865,0
20230803,185600,65438545,2865,2865,2865,2865,0
20230803,185500,65438545,2865,2865,2865,2865,0
20230803,185400,65438545,2865,2865,2865,2865,0
20230803,185300,65438545,2865,2865,2865,2865,0
20230803,185200,65438545,2865,2865,2865,2865,0
20230803,185100,65438545,2865,2865,2865,2865,0
20230803,185000,65438545,2865,2865,2865,2865,0
20230803,184900,65438545,2865,2865,2865,2865,0
20230803,184800,65438545,2865,2865,2865,2865,0
20230803,184700,65438545,2865,2865,2865,2865,0
20230803,184600,65438545,2865,2865,2865,2865,0
20230803,184500,65438545,2865,2865,2865,2865,0
20230803,184400,65438545,2865,2865,2865,2865,0
20230803,184300,65438545,2865,2865,2865,2865,0
20230803,184200,65438545,2865,2865,2865,2865,0
20230803,184100,65438545,2865,2865,2865,2865,0
20230803,184000,65438545,2865,2865,2865,2865,937
20230803,183900,65438545,2865,2865,2865,2865,0
20230803,183800,65438545,2865,2865,2865,2865,0
20230803,183700,65438545,2865,2865,2865,2865,0
20230803,183600,65438545,2865,2865,2865,2865,0
20230803,183500,65438545,2865,2865,2865,2865,0
20230803,183400,65438545,2865,2865,2865,2865,0
20230803,183300,65438545,2865,2865,2865,2865,0
20230803,183200,65438545,2865,2865,2865,2865,0
20230803,183100,65438545,2865,2865,2865,2865,0
20230803,183000,65438545,2865,2865,2865,2865,0
20230803,182900,65438545,2865,2865,2865,2865,0
20230803,182800,65438545,2865,2865,2865,2865,0
20230803,182700,65438545,2865,2865,2865,2865,0
20230803,182600,65438545,2865,2865,2865,2865,0
20230803,182500,65438545,2865,2865,2865,2865,0
20230803,182400,65438545,2865,2865,2865,2865,0
20230803,182300,65438545,2865,2865,2865,2865,0
20230803,182200,65438545,2865,2865,2865,2865,0
20230803,182100,65438545,2865,2865,2865,2865,0
20230803,182000,65438545,2865,2865,2865,2865,0
20230803,181900,65438545,2865,2865,2865,2865,0
20230803,181800,65438545,2865,2865,2865,2865,0
20230803,181700,65438545,2865,2865,2865,2865,0
20230803,181600,65438545,2865,2865,2865,2865,0
20230803,181500,65438545,2865,2865,2865,2865,0
20230803,181400,65438545,2865,2865,2865,2865,0
20230803,181300,65438545,2865,2865,2865,2865,0
20230803,181200,65438545,2865,2865,2865,2865,0
20230803,181100,65438545,2865,2865,2865,2865,0
20230803,181000,65438545,2865,2865,2865,2865,937
20230803,180900,65438545,2865,2865,2865,2865,0
20230803,180800,65438545,2865,2865,2865,2865,0
20230803,180700,65438545,2865,2865,2865,2865,0
20230803,180600,65438545,2865,2865,2865,2865,0
20230803,180500,65438545,2865,2865,2865,2865,0
20230803,180400,65438545,2865,2865,2865,2865,0
20230803,180300,65438545,2865,2865,2865,2865,0
20230803,180200,65438545,2865,2865,2865,2865,0
20230803,180100,65438545,2865,2865,2865,2865,0
20230803,180000,65438545,2865,2865,2865,2865,0
20230803,175900,65438545,2865,2865,2865,2865,0
20230803,175800,65438545,2865,2865,2865,2865,0
20230803,175700,65438545,2865,2865,2865,2865,0
20230803,175600,65438545,2865,2865,2865,2865,0
20230803,175500,65438545,2865,2865,2865,2865,0
20230803,175400,65438545,2865,2865,2865,2865,0
20230803,175300,65438545,2865,2865,2865,2865,0
20230803,175200,65438545,2865,2865,2865,2865,0
20230803,175100,65438545,2865,2865,2865,2865,0
20230803,175000,65438545,2865,2865,2865,2865,0
20230803,174900,65438545,2865,2865,2865,2865,0
20230803,174800,65438545,2865,2865,2865,2865,0
20230803,174700,65438545,2865,2865,2865,2865,0
20230803,174600,65438545,2865,2865,2865,2865,0
20230803,174500,65438545,2865,2865,2865,2865,0
20230803,174400,65438545,2865,2865,2865,2865,0
20230803,174300,65438545,2865,2865,2865,2865,0
20230803,174200,65438545,2865,2865,2865,2865,0
20230803,174100,65438545,2865,2865,2865,2865,0
20230803,174000,65438545,2865,2865,2865,2865,937
20230803,173900,65438545,2865,2865,2865,2865,0
20230803,173800,65438545,2865,2865,2865,2865,0
20230803,173700,65438545,2865,2865,2865,2865,0
20230803,173600,65438545,2865,2865,2865,2865,0
20230803,173500,65438545,2865,2865,2865,2865,0
20230803,173400,65438545,2865,2865,2865,2865,0
20230803,173300,65438545,2865,2865,2865,2865,0
20230803,173200,65438545,2865,2865,2865,2865,0
20230803,173100,65438545,2865,2865,2865,2865,0
20230803,173000,65438545,2865,2865,2865,2865,0
20230803,172900,65438545,2865,2865,2865,2865,0
20230803,172800,65438545,2865,2865,2865,2865,0
20230803,172700,65438545,2865,2865,2865,2865,0
20230803,172600,65438545,2865,2865,2865,2865,0
20230803,172500,65438545,2865,2865,2865,2865,0
20230803,172400,65438545,2865,2865,2865,2865,0
20230803,172300,65438545,2865,2865,2865,2865,0
20230803,172200,65438545,2865,2865,2865,2865,0
20230803,172100,65438545,2865,2865,2865,2865,0
20230803,172000,65438545,2865,2865,2865,2865,0
20230803,171900,65438545,2865,2865,2865,2865,0
20230803,171800,65438545,2865,2865,2865,2865,0
20230803,171700,65438545,2865,2865,2865,2865,0
20230803,171600,65438545,2865,2865,2865,2865,0
20230803,171500,65438545,2865,2865,2865,2865,0
20230803,171400,65438545,2865,2865,2865,2865,0
20230803,171300,65438545,2865,2865,2865,2865,0
20230803,171200,65438545,2865,2865,2865,2865,0
20230803,171100,65438545,2865,2865,2865,2865,0
20230803,171000,65438545,2865,2865,2865,2865,937
20230803,170900,65438545,2865,2865,2865,2865,0
20230803,170800,65438545,2865,2865,2865,2865,0
20230803,170700,65438545,2865,2865,2865,2865,0
20230803,170600,65438545,2865,2865,2865,2865,0
20230803,170500,65438545,2865,2865,2865,2865,0
20230803,170400,65438545,2865,2865,2865,2865,0
20230803,170300,65438545,2865,2865,2865,2865,0
20230803,170200,65438545,2865,2865,2865,2865,0
20230803,170100,65438545,2865,2865,2865,2865,0
20230803,170000,65438545,2865,2865,2865,2865,0
20230803,165900,65438545,2865,2865,2865,2865,0
20230803,165800,65438545,2865,2865,2865,2865,0
20230803,165700,65438545,2865,2865,2865,2865,0
20230803,165600,65438545,2865,2865,2865,2865,0
20230803,165500,65438545,2865,2865,2865,2865,0
20230803,165400,65438545,2865,2865,2865,2865,0
20230803,165300,65438545,2865,2865,2865,2865,0
20230803,165200,65438545,2865,2865,2865,2865,0
20230803,165100,65438545,2865,2865,2865,2865,0
20230803,165000,65438545,2865,2865,2865,2865,0
20230803,164900,65438545,2865,2865,2865,2865,0
20230803,164800,65438545,2865,2865,2865,2865,0
20230803,164700,65438545,2865,2865,2865,2865,0
20230803,164600,65438545,2865,2865,2865,2865,0
20230803,164500,65438545,2865,2865,2865,2865,0
20230803,164400,65438545,2865,2865,2865,2865,0
20230803,164300,65438545,2865,2865,2865,2865,0
20230803,164200,65438545,2865,2865,2865,2865,0
20230803,164100,65438545,2865,2865,2865,2865,0
20230803,164000,65438545,2865,2865,2865,2865,937
20230803,163900,65438545,2865,2865,2865,2865,0
20230803,163800,65438545,2865,2865,2865,2865,0
20230803,163700,65438545,2865,2865,2865,2865,0
20230803,163600,65438545,2865,2865,2865,2865,0
20230803,163500,65438545,2865,2865,2865,2865,0
20230803,163400,65438545,2865,2865,2865,2865,0
20230803,163300,65438545,2865,2865,2865,2865,0
20230803,163200,65438545,2865,2865,2865,2865,0
20230803,163100,65438545,2865,2865,2865,2865,0
20230803,163000,65438545,2865,2865,2865,2865,0
20230803,162900,65438545,2865,2865,2865,2865,0
20230803,162800,65438545,2865,2865,2865,2865,0
20230803,162700,65438545,2865,2865,2865,2865,0
20230803,162600,65438545,2865,2865,2865,2865,0
20230803,162500,65438545,2865,2865,2865,2865,0
20230803,162400,65438545,2865,2865,2865,2865,0
20230803,162300,65438545,2865,2865,2865,2865,0
20230803,162200,65438545,2865,2865,2865,2865,0
20230803,162100,65438545,2865,2865,2865,2865,0
20230803,162000,65438545,2865,2865,2865,2865,0
20230803,161900,65438545,2865,2865,2865,2865,0
20230803,161800,65438545,2865,2865,2865,2865,0
20230803,161700,65438545,2865,2865,2865,2865,0
20230803,161600,65438545,2865,2865,2865,2865,0
20230803,161500,65438545,2865,2865,2865,2865,0
20230803,161400,65438545,2865,2865,2865,2865,0
20230803,161300,65438545,2865,2865,2865,2865,0
20230803,161200,65438545,2865,2865,2865,2865,0
20230803,161100,65438545,2865,2865,2865,2865,0
20230803,161000,65438545,2865,2865,2865,2865,937
20230803,160900,65438545,2865,2865,2865,2865,0
20230803,160800,65438545,2865,2865,2865,2865,0
20230803,160700,65438545,2865,2865,2865,2865,0
20230803,160600,65438545,2865,2865,2865,2865,0
20230803,160500,65438545,2865,2865,2865,2865,0
20230803,160400,65438545,2865,2865,2865,2865,0
20230803,160300,65438545,2865,2865,2865,2865,0
20230803,160200,65438545,2865,2865,2865,2865,0
20230803,160100,65438545,2865,2865,2865,2865,0
20230803,160000,65438545,2865,2865,2865,2865,0
20230803,155900,65438545,2865,2865,2865,2865,0
20230803,155800,65438545,2865,2865,2865,2865,0
20230803,155700,65438545,2865,2865,2865,2865,0
20230803,155600,65438545,2865,2865,2865,2865,0
20230803,155500,65438545,2865,2865,2865,2865,0
20230803,155400,65438545,2865,2865,2865,2865,0
20230803,155300,65438545,2865,2865,2865,2865,0
20230803,155200,65438545,2865,2865,2865,2865,0
20230803,155100,65438545,2865,2865,2865,2865,0
20230803,155000,65438545,2865,2865,2865,2865,0
20230803,154900,65438545,2865,2865,2865,2865,0
20230803,154800,65438545,2865,2865,2865,2865,0
20230803,154700,65438545,2865,2865,2865,2865,0
20230803,154600,65438545,2865,2865,2865,2865,0
20230803,154500,65438545,2865,2865,2865,2865,0
20230803,154400,65438545,2865,2865,2865,2865,0
20230803,154300,65438545,2865,2865,2865,2865,0
20230803,154200,65438545,2865,2865,2865,2865,0
20230803,154100,65438545,2865,2865,2865,2865,0
20230803,154000,65438545,2865,2865,2865,2865,937
20230803,153900,65438545,2865,2865,2865,2865,0
20230803,153800,65438545,2865,2865,2865,2865,0
20230803,153700,65438545,2865,2865,2865,2865,0
20230803,153600,65438545,2865,2865,2865,2865,0
20230803,153500,65438545,2865,2865,2865,2865,0
20230803,153400,65438545,2865,2865,2865,2865,0
20230803,153300,65438545,2865,2865,2865,2865,0
20230803,153200,65438545,2865,2865,2865,2865,0
20230803,153100,65438545,2865,2865,2865,2865,0
20230803,153000,65438545,2865,2865,2865,2865,937
20230803,152900,62754040,2890,2890,2890,2890,0
20230803,152800,62754040,2890,2890,2890,2890,0
20230803,152700,62754040,2890,2890,2890,2890,0
20230803,152600,62754040,2890,2890,2890,2890,0
20230803,152500,62754040,2890,2890,2890,2890,0
20230803,152400,62754040,2890,2890,2890,2890,0
20230803,152300,62754040,2890,2890,2890,2890,0
20230803,152200,62754040,2890,2890,2890,2890,0
20230803,152100,62754040,2890,2890,2890,2890,0
20230803,152000,62754040,2890,2890,2890,2890,0
20230803,151900,62754040,2890,2890,2890,2890,0
20230803,151800,62754040,2890,2890,2890,2890,0
20230803,151700,62754040,2890,2890,2890,2890,0
20230803,151600,62754040,2890,2890,2890,2890,0
20230803,151500,62754040,2890,2890,2890,2890,0
20230803,151400,62754040,2890,2865,2890,2865,75
20230803,151300,62538725,2865,2865,2865,2865,0
20230803,151200,62538725,2865,2865,2865,2865,0
20230803,151100,62538725,2865,2865,2865,2865,0
20230803,151000,62538725,2865,2865,2865,2865,0
20230803,150900,62538725,2865,2865,2865,2865,0
20230803,150800,62538725,2865,2865,2865,2865,0
20230803,150700,62538725,2865,2860,2865,2860,2
20230803,150600,62533000,2850,2850,2850,2850,172
20230803,150500,62042800,2845,2845,2845,2845,0
20230803,150400,62042800,2845,2845,2845,2845,0
20230803,150300,62042800,2845,2850,2850,2845,800
20230803,150200,59766725,2850,2850,2850,2850,5
20230803,150100,59752475,2850,2850,2850,2850,0
20230803,150000,59752475,2850,2850,2850,2850,175
20230803,145900,59253725,2850,2850,2850,2850,0
20230803,145800,59253725,2850,2850,2850,2850,0
20230803,145700,59253725,2850,2850,2850,2850,0
20230803,145600,59253725,2850,2855,2855,2850,300
20230803,145500,58398640,2860,2860,2860,2860,0
20230803,145400,58398640,2860,2860,2860,2860,0
20230803,145300,58398640,2860,2860,2860,2860,0
20230803,145200,58398640,2860,2860,2860,2860,0
20230803,145100,58398640,2860,2860,2860,2860,1
20230803,145000,58395780,2855,2855,2855,2855,0
20230803,144900,58395780,2855,2855,2855,2855,0
20230803,144800,58395780,2855,2855,2855,2855,0
20230803,144700,58395780,2855,2855,2855,2855,0
20230803,144600,58395780,2855,2855,2855,2855,0
20230803,144500,58395780,2855,2855,2855,2855,0
20230803,144400,58395780,2855,2855,2855,2855,0
20230803,144300,58395780,2855,2855,2855,2855,0
20230803,144200,58395780,2855,2855,2855,2855,100
20230803,144100,58110280,2855,2855,2855,2855,0
20230803,144000,58110280,2855,2860,2860,2855,122
20230803,143900,57761520,2860,2860,2860,2860,0
20230803,143800,57761520,2860,2860,2860,2860,0
20230803,143700,57761520,2860,2860,2860,2860,0
20230803,143600,57761520,2860,2865,2865,2860,3
20230803,143500,57752935,2870,2870,2870,2870,0
20230803,143400,57752935,2870,2870,2870,2870,0
20230803,143300,57752935,2870,2870,2870,2870,0
20230803,143200,57752935,2870,2870,2870,2870,1
20230803,143100,57750065,2860,2860,2860,2860,0
20230803,143000,57750065,2860,2860,2860,2860,0
20230803,142900,57750065,2860,2860,2860,2860,0
20230803,142800,57750065,2860,2860,2860,2860,0
20230803,142700,57750065,2860,2860,2860,2860,0
20230803,142600,57750065,2860,2860,2860,2860,0
20230803,142500,57750065,2860,2860,2860,2860,0
20230803,142400,57750065,2860,2860,2860,2860,0
20230803,142300,57750065,2860,2860,2860,2860,0
20230803,142200,57750065,2860,2860,2860,2860,0
20230803,142100,57750065,2860,2860,2860,2860,32
20230803,142000,57658545,2855,2860,2860,2855,300
20230803,141900,56802040,2870,2870,2870,2870,0
20230803,141800,56802040,2870,2870,2870,2870,30
20230803,141700,56715940,2855,2855,2855,2855,20
20230803,141600,56658840,2870,2870,2870,2870,1
20230803,141500,56655970,2855,2855,2855,2855,0
20230803,141400,56655970,2855,2855,2855,2855,0
20230803,141300,56655970,2855,2855,2855,2855,0
20230803,141200,56655970,2855,2855,2855,2855,0
20230803,141100,56655970,2855,2855,2855,2855,500
20230803,141000,55228470,2855,2865,2865,2855,1426
20230803,140900,51157140,2850,2870,2870,2850,1000
20230803,140800,48297985,2895,2895,2895,2895,0
20230803,140700,48297985,2895,2880,2895,2880,10
20230803,140600,48269140,2850,2875,2875,2850,851
20230803,140500,45834175,2895,2895,2895,2895,13
20230803,140400,45796540,2895,2895,2895,2895,125
20230803,140300,45434665,2895,2890,2895,2890,8
20230803,140200,45411540,2890,2875,2890,2875,9
20230803,140100,45385610,2845,2880,2880,2845,1000
20230803,140000,42531230,2890,2890,2890,2890,0
20230803,135900,42531230,2890,2890,2890,2890,1
20230803,135800,42528340,2890,2890,2890,2890,0
20230803,135700,42528340,2890,2890,2890,2890,0
20230803,135600,42528340,2890,2890,2890,2890,50
20230803,135500,42383840,2890,2890,2890,2890,72
20230803,135400,42175760,2890,2890,2890,2890,0
20230803,135300,42175760,2890,2890,2890,2890,0
20230803,135200,42175760,2890,2890,2890,2890,0
20230803,135100,42175760,2890,2890,2890,2890,0
20230803,135000,42175760,2890,2890,2890,2890,0
20230803,134900,42175760,2890,2890,2890,2890,0
20230803,134800,42175760,2890,2890,2890,2890,0
20230803,134700,42175760,2890,2890,2890,2890,0
20230803,134600,42175760,2890,2890,2890,2890,98
20230803,134500,41892540,2900,2900,2900,2900,0
20230803,134400,41892540,2900,2900,2900,2900,0
20230803,134300,41892540,2900,2900,2900,2900,0
20230803,134200,41892540,2900,2900,2900,2900,0
20230803,134100,41892540,2900,2900,2900,2900,5
20230803,134000,41878040,2900,2900,2900,2900,0
20230803,133900,41878040,2900,2900,2900,2900,0
20230803,133800,41878040,2900,2900,2900,2900,0
20230803,133700,41878040,2900,2900,2900,2900,0
20230803,133600,41878040,2900,2900,2900,2900,1
20230803,133500,41875140,2875,2875,2875,2875,0
20230803,133400,41875140,2875,2875,2875,2875,0
20230803,133300,41875140,2875,2875,2875,2875,0
20230803,133200,41875140,2875,2875,2875,2875,0
20230803,133100,41875140,2875,2875,2875,2875,6
20230803,133000,41857890,2900,2900,2900,2900,0
20230803,132900,41857890,2900,2900,2900,2900,0
20230803,132800,41857890,2900,2900,2900,2900,0
20230803,132700,41857890,2900,2875,2900,2875,2
20230803,132600,41852115,2900,2900,2900,2900,0
20230803,132500,41852115,2900,2900,2900,2900,40
20230803,132400,41736115,2895,2895,2895,2895,0
20230803,132300,41736115,2895,2895,2895,2895,0
20230803,132200,41736115,2895,2895,2895,2895,0
20230803,132100,41736115,2895,2895,2895,2895,0
20230803,132000,41736115,2895,2895,2895,2895,0
20230803,131900,41736115,2895,2895,2895,2895,0
20230803,131800,41736115,2895,2895,2895,2895,0
20230803,131700,41736115,2895,2895,2895,2895,21
20230803,131600,41675320,2900,2900,2900,2900,0
20230803,131500,41675320,2900,2900,2900,2900,0
20230803,131400,41675320,2900,2900,2900,2900,0
20230803,131300,41675320,2900,2900,2900,2900,0
20230803,131200,41675320,2900,2900,2900,2900,0
20230803,131100,41675320,2900,2900,2900,2900,0
20230803,131000,41675320,2900,2900,2900,2900,0
20230803,130900,41675320,2900,2900,2900,2900,1
20230803,130800,41672420,2900,2900,2900,2900,1
20230803,130700,41669520,2890,2890,2890,2890,2
20230803,130600,41663740,2900,2900,2900,2900,0
20230803,130500,41663740,2900,2900,2900,2900,0
20230803,130400,41663740,2900,2900,2900,2900,0
20230803,130300,41663740,2900,2900,2900,2900,0
20230803,130200,41663740,2900,2900,2900,2900,0
20230803,130100,41663740,2900,2900,2900,2900,0
20230803,130000,41663740,2900,2900,2900,2900,0
20230803,125900,41663740,2900,2900,2900,2900,16
20230803,125800,41617340,2900,2900,2900,2900,0
20230803,125700,41617340,2900,2900,2900,2900,0
20230803,125600,41617340,2900,2900,2900,2900,0
20230803,125500,41617340,2900,2900,2900,2900,0
20230803,125400,41617340,2900,2900,2900,2900,0
20230803,125300,41617340,2900,2900,2900,2900,20
20230803,125200,41559340,2900,2900,2900,2900,0
20230803,125100,41559340,2900,2900,2900,2900,0
20230803,125000,41559340,2900,2900,2900,2900,0
20230803,124900,41559340,2900,2900,2900,2900,0
20230803,124800,41559340,2900,2900,2900,2900,0
20230803,124700,41559340,2900,2900,2900,2900,0
20230803,124600,41559340,2900,2885,2900,2885,10
20230803,124500,41530370,2875,2875,2875,2875,0
20230803,124400,41530370,2875,2875,2875,2875,0
20230803,124300,41530370,2875,2875,2875,2875,0
20230803,124200,41530370,2875,2875,2875,2875,0
20230803,124100,41530370,2875,2875,2875,2875,0
20230803,124000,41530370,2875,2875,2875,2875,0
20230803,123900,41530370,2875,2875,2875,2875,0
20230803,123800,41530370,2875,2875,2875,2875,0
20230803,123700,41530370,2875,2875,2875,2875,710
20230803,123600,39489120,2880,2880,2880,2880,0
20230803,123500,39489120,2880,2880,2880,2880,0
20230803,123400,39489120,2880,2880,2880,2880,0
20230803,123300,39489120,2880,2880,2880,2880,0
20230803,123200,39489120,2880,2880,2880,2880,0
20230803,123100,39489120,2880,2880,2880,2880,0
20230803,123000,39489120,2880,2880,2880,2880,0
20230803,122900,39489120,2880,2880,2880,2880,6
20230803,122800,39471840,2865,2865,2865,2865,1
20230803,122700,39468975,2875,2875,2875,2875,1
20230803,122600,39466100,2855,2855,2855,2855,0
20230803,122500,39466100,2855,2855,2855,2855,33
20230803,122400,39371885,2855,2855,2855,2855,0
20230803,122300,39371885,2855,2855,2855,2855,0
20230803,122200,39371885,2855,2855,2855,2855,20
20230803,122100,39314785,2860,2860,2860,2860,0
20230803,122000,39314785,2860,2860,2860,2860,0
20230803,121900,39314785,2860,2860,2860,2860,0
20230803,121800,39314785,2860,2860,2860,2860,0
20230803,121700,39314785,2860,2860,2860,2860,0
20230803,121600,39314785,2860,2860,2860,2860,0
20230803,121500,39314785,2860,2860,2860,2860,0
20230803,121400,39314785,2860,2860,2860,2860,0
20230803,121300,39314785,2860,2860,2860,2860,0
20230803,121200,39314785,2860,2860,2860,2860,0
20230803,121100,39314785,2860,2860,2860,2860,0
20230803,121000,39314785,2860,2860,2860,2860,4
20230803,120900,39303345,2860,2860,2860,2860,62
20230803,120800,39126025,2860,2860,2860,2860,0
20230803,120700,39126025,2860,2860,2860,2860,0
20230803,120600,39126025,2860,2860,2860,2860,0
20230803,120500,39126025,2860,2860,2860,2860,3290
20230803,120400,29716625,2860,2860,2860,2860,0
20230803,120300,29716625,2860,2860,2860,2860,56
20230803,120200,29556465,2860,2860,2860,2860,465
20230803,120100,28226565,2860,2860,2860,2860,0
20230803,120000,28226565,2860,2860,2860,2860,0
20230803,115900,28226565,2860,2860,2860,2860,2
20230803,115800,28220845,2855,2855,2855,2855,0
20230803,115700,28220845,2855,2855,2855,2855,0
20230803,115600,28220845,2855,2855,2855,2855,0
20230803,115500,28220845,2855,2855,2855,2855,0
20230803,115400,28220845,2855,2855,2855,2855,0
20230803,115300,28220845,2855,2855,2855,2855,0
20230803,115200,28220845,2855,2855,2855,2855,0
20230803,115100,28220845,2855,2855,2855,2855,0
20230803,115000,28220845,2855,2855,2855,2855,0
20230803,114900,28220845,2855,2855,2855,2855,0
20230803,114800,28220845,2855,2855,2855,2855,0
20230803,114700,28220845,2855,2855,2855,2855,0
20230803,114600,28220845,2855,2855,2855,2855,0
20230803,114500,28220845,2855,2855,2855,2855,0
20230803,114400,28220845,2855,2855,2855,2855,0
20230803,114300,28220845,2855,2855,2855,2855,0
20230803,114200,28220845,2855,2855,2855,2855,0
20230803,114100,28220845,2855,2855,2855,2855,0
20230803,114000,28220845,2855,2850,2855,2850,17
20230803,113900,28172375,2860,2860,2860,2860,0
20230803,113800,28172375,2860,2860,2860,2860,0
20230803,113700,28172375,2860,2860,2860,2860,17
20230803,113600,28123755,2845,2845,2845,2845,0
20230803,113500,28123755,2845,2845,2845,2845,300
20230803,113400,27270255,2850,2850,2850,2850,502
20230803,113300,25839555,2850,2850,2850,2850,0
20230803,113200,25839555,2850,2850,2850,2850,0
20230803,113100,25839555,2850,2850,2850,2850,0
20230803,113000,25839555,2850,2850,2850,2850,0
20230803,112900,25839555,2850,2850,2850,2850,0
20230803,112800,25839555,2850,2850,2850,2850,319
20230803,112700,24930405,2860,2860,2860,2860,24
20230803,112600,24861765,2850,2850,2850,2850,0
20230803,112500,24861765,2850,2850,2850,2850,12
20230803,112400,24827565,2860,2860,2860,2860,39
20230803,112300,24716025,2860,2860,2860,2860,0
20230803,112200,24716025,2860,2860,2860,2860,0
20230803,112100,24716025,2860,2860,2860,2860,20
20230803,112000,24658825,2855,2855,2855,2855,13
20230803,111900,24621710,2855,2855,2855,2855,0
20230803,111800,24621710,2855,2855,2855,2855,13
20230803,111700,24584595,2855,2855,2855,2855,69
20230803,111600,24387600,2855,2855,2855,2855,41
20230803,111500,24270545,2860,2860,2860,2860,0
20230803,111400,24270545,2860,2860,2860,2860,3
20230803,111300,24261965,2860,2860,2860,2860,2
20230803,111200,24256245,2855,2855,2855,2855,0
20230803,111100,24256245,2855,2855,2855,2855,205
20230803,111000,23670970,2855,2855,2855,2855,0
20230803,110900,23670970,2855,2855,2855,2855,5
20230803,110800,23656695,2850,2850,2850,2850,198
20230803,110700,23092395,2860,2860,2860,2860,0
20230803,110600,23092395,2860,2860,2860,2860,10
20230803,110500,23063795,2860,2860,2860,2860,8
20230803,110400,23040915,2850,2850,2850,2850,0
20230803,110300,23040915,2850,2850,2850,2850,0
20230803,110200,23040915,2850,2855,2855,2850,500
20230803,110100,21614295,2860,2860,2860,2860,0
20230803,110000,21614295,2860,2860,2860,2860,0
20230803,105900,21614295,2860,2860,2860,2860,0
20230803,105800,21614295,2860,2860,2860,2860,0
20230803,105700,21614295,2860,2860,2860,2860,208
20230803,105600,21019415,2860,2860,2860,2860,0
20230803,105500,21019415,2860,2860,2860,2860,1
20230803,105400,21016555,2860,2865,2865,2860,39
20230803,105300,20905000,2860,2860,2860,2860,0
20230803,105200,20905000,2860,2860,2860,2860,0
20230803,105100,20905000,2860,2860,2860,2860,0
20230803,105000,20905000,2860,2860,2860,2860,0
20230803,104900,20905000,2860,2860,2860,2860,0
20230803,104800,20905000,2860,2860,2860,2860,0
20230803,104700,20905000,2860,2860,2860,2860,189
20230803,104600,20364460,2865,2865,2865,2865,15
20230803,104500,20321485,2865,2865,2865,2865,0
20230803,104400,20321485,2865,2865,2865,2865,139
20230803,104300,19923250,2870,2870,2870,2865,30
20230803,104200,19837220,2870,2870,2870,2870,0
20230803,104100,19837220,2870,2890,2890,2870,50
20230803,104000,19693120,2895,2895,2895,2895,0
20230803,103900,19693120,2895,2865,2895,2865,36
20230803,103800,19589820,2870,2870,2870,2870,130
20230803,103700,19216720,2895,2895,2895,2895,5
20230803,103600,19202245,2900,2870,2900,2865,200
20230803,103500,18626575,2870,2870,2870,2870,6
20230803,103400,18609355,2870,2870,2870,2870,102
20230803,103300,18316615,2870,2870,2870,2870,30
20230803,103200,18230515,2875,2880,2880,2875,54
20230803,103100,18075195,2905,2885,2905,2885,5
20230803,103000,18060695,2880,2880,2880,2880,1
20230803,102900,18057815,2880,2880,2880,2880,2
20230803,102800,18052055,2880,2880,2880,2880,0
20230803,102700,18052055,2880,2885,2885,2880,33
20230803,102600,17956955,2905,2905,2905,2905,0
20230803,102500,17956955,2905,2905,2905,2905,0
20230803,102400,17956955,2905,2905,2905,2905,0
20230803,102300,17956955,2905,2905,2905,2905,100
20230803,102200,17666455,2890,2890,2890,2890,8
20230803,102100,17643335,2900,2895,2900,2895,220
20230803,102000,17005615,2895,2895,2895,2895,0
20230803,101900,17005615,2895,2895,2895,2895,0
20230803,101800,17005615,2895,2895,2895,2895,1000
20230803,101700,14110615,2870,2870,2870,2870,0
20230803,101600,14110615,2870,2870,2870,2870,0
20230803,101500,14110615,2870,2880,2880,2870,44
20230803,101400,13984115,2875,2880,2880,2875,31
20230803,101300,13894840,2895,2895,2895,2895,0
20230803,101200,13894840,2895,2895,2895,2895,1
20230803,101100,13891945,2875,2880,2880,2875,40
20230803,101000,13776885,2880,2880,2880,2880,0
20230803,100900,13776885,2880,2880,2880,2880,0
20230803,100800,13776885,2880,2890,2890,2880,58
20230803,100700,13609370,2895,2895,2895,2895,1
20230803,100600,13606475,2895,2895,2895,2895,0
20230803,100500,13606475,2895,2895,2895,2895,72
20230803,100400,13398035,2895,2895,2895,2895,103
20230803,100300,13099850,2900,2905,2905,2900,18
20230803,100200,13047610,2900,2900,2900,2900,115
20230803,100100,12714110,2905,2905,2905,2905,0
20230803,100000,12714110,2905,2905,2905,2905,0
20230803,095900,12714110,2905,2905,2905,2905,0
20230803,095800,12714110,2905,2905,2905,2905,0
20230803,095700,12714110,2905,2905,2905,2905,0
20230803,095600,12714110,2905,2905,2905,2905,1
20230803,095500,12711205,2900,2900,2900,2900,20
20230803,095400,12653205,2900,2900,2900,2900,0
20230803,095300,12653205,2900,2900,2900,2900,0
20230803,095200,12653205,2900,2900,2900,2900,20
20230803,095100,12595205,2900,2900,2900,2900,0
20230803,095000,12595205,2900,2900,2900,2900,0
20230803,094900,12595205,2900,2900,2900,2900,1
20230803,094800,12592305,2900,2900,2900,2900,9
20230803,094700,12566205,2900,2900,2900,2900,0
20230803,094600,12566205,2900,2900,2900,2900,0
20230803,094500,12566205,2900,2900,2900,2900,0
20230803,094400,12566205,2900,2900,2900,2900,0
20230803,094300,12566205,2900,2900,2900,2900,0
20230803,094200,12566205,2900,2900,2900,2900,0
20230803,094100,12566205,2900,2900,2900,2900,5
20230803,094000,12551705,2900,2900,2900,2900,48
20230803,093900,12412505,2900,2900,2900,2900,7
20230803,093800,12392205,2900,2905,2905,2900,74
20230803,093700,12177350,2905,2905,2905,2905,0
20230803,093600,12177350,2905,2905,2905,2905,0
20230803,093500,12177350,2905,2905,2905,2905,2
20230803,093400,12171540,2905,2905,2905,2905,1
20230803,093300,12168635,2905,2905,2905,2905,0
20230803,093200,12168635,2905,2905,2905,2905,0
20230803,093100,12168635,2905,2905,2905,2905,0
20230803,093000,12168635,2905,2905,2905,2905,0
20230803,092900,12168635,2905,2880,2905,2880,2
20230803,092800,12162850,2905,2905,2905,2905,0
20230803,092700,12162850,2905,2905,2905,2905,0
20230803,092600,12162850,2905,2905,2905,2905,0
20230803,092500,12162850,2905,2905,2905,2905,0
20230803,092400,12162850,2905,2905,2905,2905,0
20230803,092300,12162850,2905,2905,2905,2905,15
20230803,092200,12119275,2900,2900,2900,2900,0
20230803,092100,12119275,2900,2900,2900,2900,0
20230803,092000,12119275,2900,2890,2900,2870,762
20230803,091900,9910850,2875,2875,2875,2875,37
20230803,091800,9804475,2875,2875,2875,2875,10
20230803,091700,9775725,2875,2875,2875,2875,2
20230803,091600,9769975,2860,2860,2860,2860,0
20230803,091500,9769975,2860,2860,2860,2860,0
20230803,091400,9769975,2860,2865,2865,2860,274
20230803,091300,8986265,2865,2865,2865,2865,44
20230803,091200,8860205,2865,2865,2870,2865,272
20230803,091100,8080910,2870,2875,2875,2870,402
20230803,091000,6927165,2875,2890,2895,2875,1119
20230803,090900,3701105,2890,2865,2890,2865,301
20230803,090800,2838135,2880,2880,2880,2880,5
20230803,090700,2823735,2880,2880,2880,2880,0
20230803,090600,2823735,2880,2880,2880,2880,0
20230803,090500,2823735,2880,2880,2880,2880,140
20230803,090400,2420535,2880,2865,2880,2865,101
20230803,090300,2129970,2885,2885,2885,2885,95
20230803,090200,1855895,2895,2895,2895,2895,361
20230803,090100,810800,2865,2880,2880,2865,92
20230803,090000,546590,2880,2895,2895,2880,189