KissMeData/134580/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,195900,134762935,4565,4565,4565,4565,1094
20230804,195800,134762935,4565,4565,4565,4565,0
20230804,195700,134762935,4565,4565,4565,4565,0
20230804,195600,134762935,4565,4565,4565,4565,0
20230804,195500,134762935,4565,4565,4565,4565,0
20230804,195400,134762935,4565,4565,4565,4565,0
20230804,195300,134762935,4565,4565,4565,4565,0
20230804,195200,134762935,4565,4565,4565,4565,0
20230804,195100,134762935,4565,4565,4565,4565,0
20230804,195000,134762935,4565,4565,4565,4565,0
20230804,194900,134762935,4565,4565,4565,4565,0
20230804,194800,134762935,4565,4565,4565,4565,0
20230804,194700,134762935,4565,4565,4565,4565,0
20230804,194600,134762935,4565,4565,4565,4565,0
20230804,194500,134762935,4565,4565,4565,4565,0
20230804,194400,134762935,4565,4565,4565,4565,0
20230804,194300,134762935,4565,4565,4565,4565,0
20230804,194200,134762935,4565,4565,4565,4565,0
20230804,194100,134762935,4565,4565,4565,4565,0
20230804,194000,134762935,4565,4565,4565,4565,0
20230804,193900,134762935,4565,4565,4565,4565,0
20230804,193800,134762935,4565,4565,4565,4565,0
20230804,193700,134762935,4565,4565,4565,4565,0
20230804,193600,134762935,4565,4565,4565,4565,0
20230804,193500,134762935,4565,4565,4565,4565,0
20230804,193400,134762935,4565,4565,4565,4565,0
20230804,193300,134762935,4565,4565,4565,4565,0
20230804,193200,134762935,4565,4565,4565,4565,0
20230804,193100,134762935,4565,4565,4565,4565,0
20230804,193000,134762935,4565,4565,4565,4565,0
20230804,192900,134762935,4565,4565,4565,4565,1094
20230804,192800,134762935,4565,4565,4565,4565,0
20230804,192700,134762935,4565,4565,4565,4565,0
20230804,192600,134762935,4565,4565,4565,4565,0
20230804,192500,134762935,4565,4565,4565,4565,0
20230804,192400,134762935,4565,4565,4565,4565,0
20230804,192300,134762935,4565,4565,4565,4565,0
20230804,192200,134762935,4565,4565,4565,4565,0
20230804,192100,134762935,4565,4565,4565,4565,0
20230804,192000,134762935,4565,4565,4565,4565,0
20230804,191900,134762935,4565,4565,4565,4565,0
20230804,191800,134762935,4565,4565,4565,4565,0
20230804,191700,134762935,4565,4565,4565,4565,0
20230804,191600,134762935,4565,4565,4565,4565,0
20230804,191500,134762935,4565,4565,4565,4565,0
20230804,191400,134762935,4565,4565,4565,4565,0
20230804,191300,134762935,4565,4565,4565,4565,0
20230804,191200,134762935,4565,4565,4565,4565,0
20230804,191100,134762935,4565,4565,4565,4565,0
20230804,191000,134762935,4565,4565,4565,4565,0
20230804,190900,134762935,4565,4565,4565,4565,0
20230804,190800,134762935,4565,4565,4565,4565,0
20230804,190700,134762935,4565,4565,4565,4565,0
20230804,190600,134762935,4565,4565,4565,4565,0
20230804,190500,134762935,4565,4565,4565,4565,0
20230804,190400,134762935,4565,4565,4565,4565,0
20230804,190300,134762935,4565,4565,4565,4565,0
20230804,190200,134762935,4565,4565,4565,4565,0
20230804,190100,134762935,4565,4565,4565,4565,0
20230804,190000,134762935,4565,4565,4565,4565,0
20230804,185900,134762935,4565,4565,4565,4565,1094
20230804,185800,134762935,4565,4565,4565,4565,0
20230804,185700,134762935,4565,4565,4565,4565,0
20230804,185600,134762935,4565,4565,4565,4565,0
20230804,185500,134762935,4565,4565,4565,4565,0
20230804,185400,134762935,4565,4565,4565,4565,0
20230804,185300,134762935,4565,4565,4565,4565,0
20230804,185200,134762935,4565,4565,4565,4565,0
20230804,185100,134762935,4565,4565,4565,4565,0
20230804,185000,134762935,4565,4565,4565,4565,0
20230804,184900,134762935,4565,4565,4565,4565,0
20230804,184800,134762935,4565,4565,4565,4565,0
20230804,184700,134762935,4565,4565,4565,4565,0
20230804,184600,134762935,4565,4565,4565,4565,0
20230804,184500,134762935,4565,4565,4565,4565,0
20230804,184400,134762935,4565,4565,4565,4565,0
20230804,184300,134762935,4565,4565,4565,4565,0
20230804,184200,134762935,4565,4565,4565,4565,0
20230804,184100,134762935,4565,4565,4565,4565,0
20230804,184000,134762935,4565,4565,4565,4565,0
20230804,183900,134762935,4565,4565,4565,4565,0
20230804,183800,134762935,4565,4565,4565,4565,0
20230804,183700,134762935,4565,4565,4565,4565,0
20230804,183600,134762935,4565,4565,4565,4565,0
20230804,183500,134762935,4565,4565,4565,4565,0
20230804,183400,134762935,4565,4565,4565,4565,0
20230804,183300,134762935,4565,4565,4565,4565,0
20230804,183200,134762935,4565,4565,4565,4565,0
20230804,183100,134762935,4565,4565,4565,4565,0
20230804,183000,134762935,4565,4565,4565,4565,0
20230804,182900,134762935,4565,4565,4565,4565,1094
20230804,182800,134762935,4565,4565,4565,4565,0
20230804,182700,134762935,4565,4565,4565,4565,0
20230804,182600,134762935,4565,4565,4565,4565,0
20230804,182500,134762935,4565,4565,4565,4565,0
20230804,182400,134762935,4565,4565,4565,4565,0
20230804,182300,134762935,4565,4565,4565,4565,0
20230804,182200,134762935,4565,4565,4565,4565,0
20230804,182100,134762935,4565,4565,4565,4565,0
20230804,182000,134762935,4565,4565,4565,4565,0
20230804,181900,134762935,4565,4565,4565,4565,0
20230804,181800,134762935,4565,4565,4565,4565,0
20230804,181700,134762935,4565,4565,4565,4565,0
20230804,181600,134762935,4565,4565,4565,4565,0
20230804,181500,134762935,4565,4565,4565,4565,0
20230804,181400,134762935,4565,4565,4565,4565,0
20230804,181300,134762935,4565,4565,4565,4565,0
20230804,181200,134762935,4565,4565,4565,4565,0
20230804,181100,134762935,4565,4565,4565,4565,0
20230804,181000,134762935,4565,4565,4565,4565,0
20230804,180900,134762935,4565,4565,4565,4565,0
20230804,180800,134762935,4565,4565,4565,4565,0
20230804,180700,134762935,4565,4565,4565,4565,0
20230804,180600,134762935,4565,4565,4565,4565,0
20230804,180500,134762935,4565,4565,4565,4565,0
20230804,180400,134762935,4565,4565,4565,4565,0
20230804,180300,134762935,4565,4565,4565,4565,0
20230804,180200,134762935,4565,4565,4565,4565,0
20230804,180100,134762935,4565,4565,4565,4565,0
20230804,180000,134762935,4565,4565,4565,4565,0
20230804,175900,134762935,4565,4565,4565,4565,1094
20230804,175800,134762935,4565,4565,4565,4565,0
20230804,175700,134762935,4565,4565,4565,4565,0
20230804,175600,134762935,4565,4565,4565,4565,0
20230804,175500,134762935,4565,4565,4565,4565,0
20230804,175400,134762935,4565,4565,4565,4565,0
20230804,175300,134762935,4565,4565,4565,4565,0
20230804,175200,134762935,4565,4565,4565,4565,0
20230804,175100,134762935,4565,4565,4565,4565,0
20230804,175000,134762935,4565,4565,4565,4565,0
20230804,174900,134762935,4565,4565,4565,4565,0
20230804,174800,134762935,4565,4565,4565,4565,0
20230804,174700,134762935,4565,4565,4565,4565,0
20230804,174600,134762935,4565,4565,4565,4565,0
20230804,174500,134762935,4565,4565,4565,4565,0
20230804,174400,134762935,4565,4565,4565,4565,0
20230804,174300,134762935,4565,4565,4565,4565,0
20230804,174200,134762935,4565,4565,4565,4565,0
20230804,174100,134762935,4565,4565,4565,4565,0
20230804,174000,134762935,4565,4565,4565,4565,0
20230804,173900,134762935,4565,4565,4565,4565,0
20230804,173800,134762935,4565,4565,4565,4565,0
20230804,173700,134762935,4565,4565,4565,4565,0
20230804,173600,134762935,4565,4565,4565,4565,0
20230804,173500,134762935,4565,4565,4565,4565,0
20230804,173400,134762935,4565,4565,4565,4565,0
20230804,173300,134762935,4565,4565,4565,4565,0
20230804,173200,134762935,4565,4565,4565,4565,0
20230804,173100,134762935,4565,4565,4565,4565,0
20230804,173000,134762935,4565,4565,4565,4565,0
20230804,172900,134762935,4565,4565,4565,4565,1094
20230804,172800,134762935,4565,4565,4565,4565,0
20230804,172700,134762935,4565,4565,4565,4565,0
20230804,172600,134762935,4565,4565,4565,4565,0
20230804,172500,134762935,4565,4565,4565,4565,0
20230804,172400,134762935,4565,4565,4565,4565,0
20230804,172300,134762935,4565,4565,4565,4565,0
20230804,172200,134762935,4565,4565,4565,4565,0
20230804,172100,134762935,4565,4565,4565,4565,0
20230804,172000,134762935,4565,4565,4565,4565,0
20230804,171900,134762935,4565,4565,4565,4565,0
20230804,171800,134762935,4565,4565,4565,4565,0
20230804,171700,134762935,4565,4565,4565,4565,0
20230804,171600,134762935,4565,4565,4565,4565,0
20230804,171500,134762935,4565,4565,4565,4565,0
20230804,171400,134762935,4565,4565,4565,4565,0
20230804,171300,134762935,4565,4565,4565,4565,0
20230804,171200,134762935,4565,4565,4565,4565,0
20230804,171100,134762935,4565,4565,4565,4565,0
20230804,171000,134762935,4565,4565,4565,4565,0
20230804,170900,134762935,4565,4565,4565,4565,0
20230804,170800,134762935,4565,4565,4565,4565,0
20230804,170700,134762935,4565,4565,4565,4565,0
20230804,170600,134762935,4565,4565,4565,4565,0
20230804,170500,134762935,4565,4565,4565,4565,0
20230804,170400,134762935,4565,4565,4565,4565,0
20230804,170300,134762935,4565,4565,4565,4565,0
20230804,170200,134762935,4565,4565,4565,4565,0
20230804,170100,134762935,4565,4565,4565,4565,0
20230804,170000,134762935,4565,4565,4565,4565,0
20230804,165900,134762935,4565,4565,4565,4565,1094
20230804,165800,134762935,4565,4565,4565,4565,0
20230804,165700,134762935,4565,4565,4565,4565,0
20230804,165600,134762935,4565,4565,4565,4565,0
20230804,165500,134762935,4565,4565,4565,4565,0
20230804,165400,134762935,4565,4565,4565,4565,0
20230804,165300,134762935,4565,4565,4565,4565,0
20230804,165200,134762935,4565,4565,4565,4565,0
20230804,165100,134762935,4565,4565,4565,4565,0
20230804,165000,134762935,4565,4565,4565,4565,0
20230804,164900,134762935,4565,4565,4565,4565,0
20230804,164800,134762935,4565,4565,4565,4565,0
20230804,164700,134762935,4565,4565,4565,4565,0
20230804,164600,134762935,4565,4565,4565,4565,0
20230804,164500,134762935,4565,4565,4565,4565,0
20230804,164400,134762935,4565,4565,4565,4565,0
20230804,164300,134762935,4565,4565,4565,4565,0
20230804,164200,134762935,4565,4565,4565,4565,0
20230804,164100,134762935,4565,4565,4565,4565,0
20230804,164000,134762935,4565,4565,4565,4565,0
20230804,163900,134762935,4565,4565,4565,4565,0
20230804,163800,134762935,4565,4565,4565,4565,0
20230804,163700,134762935,4565,4565,4565,4565,0
20230804,163600,134762935,4565,4565,4565,4565,0
20230804,163500,134762935,4565,4565,4565,4565,0
20230804,163400,134762935,4565,4565,4565,4565,0
20230804,163300,134762935,4565,4565,4565,4565,0
20230804,163200,134762935,4565,4565,4565,4565,0
20230804,163100,134762935,4565,4565,4565,4565,0
20230804,163000,134762935,4565,4565,4565,4565,0
20230804,162900,134762935,4565,4565,4565,4565,1094
20230804,162800,134762935,4565,4565,4565,4565,0
20230804,162700,134762935,4565,4565,4565,4565,0
20230804,162600,134762935,4565,4565,4565,4565,0
20230804,162500,134762935,4565,4565,4565,4565,0
20230804,162400,134762935,4565,4565,4565,4565,0
20230804,162300,134762935,4565,4565,4565,4565,0
20230804,162200,134762935,4565,4565,4565,4565,0
20230804,162100,134762935,4565,4565,4565,4565,0
20230804,162000,134762935,4565,4565,4565,4565,0
20230804,161900,134762935,4565,4565,4565,4565,0
20230804,161800,134762935,4565,4565,4565,4565,0
20230804,161700,134762935,4565,4565,4565,4565,0
20230804,161600,134762935,4565,4565,4565,4565,0
20230804,161500,134762935,4565,4565,4565,4565,0
20230804,161400,134762935,4565,4565,4565,4565,0
20230804,161300,134762935,4565,4565,4565,4565,0
20230804,161200,134762935,4565,4565,4565,4565,0
20230804,161100,134762935,4565,4565,4565,4565,0
20230804,161000,134762935,4565,4565,4565,4565,0
20230804,160900,134762935,4565,4565,4565,4565,0
20230804,160800,134762935,4565,4565,4565,4565,0
20230804,160700,134762935,4565,4565,4565,4565,0
20230804,160600,134762935,4565,4565,4565,4565,0
20230804,160500,134762935,4565,4565,4565,4565,0
20230804,160400,134762935,4565,4565,4565,4565,0
20230804,160300,134762935,4565,4565,4565,4565,0
20230804,160200,134762935,4565,4565,4565,4565,0
20230804,160100,134762935,4565,4565,4565,4565,0
20230804,160000,134762935,4565,4565,4565,4565,0
20230804,155900,134762935,4565,4565,4565,4565,1094
20230804,155800,134762935,4565,4565,4565,4565,0
20230804,155700,134762935,4565,4565,4565,4565,0
20230804,155600,134762935,4565,4565,4565,4565,0
20230804,155500,134762935,4565,4565,4565,4565,0
20230804,155400,134762935,4565,4565,4565,4565,0
20230804,155300,134762935,4565,4565,4565,4565,0
20230804,155200,134762935,4565,4565,4565,4565,0
20230804,155100,134762935,4565,4565,4565,4565,0
20230804,155000,134762935,4565,4565,4565,4565,0
20230804,154900,134762935,4565,4565,4565,4565,0
20230804,154800,134762935,4565,4565,4565,4565,0
20230804,154700,134762935,4565,4565,4565,4565,0
20230804,154600,134762935,4565,4565,4565,4565,0
20230804,154500,134762935,4565,4565,4565,4565,0
20230804,154400,134762935,4565,4565,4565,4565,0
20230804,154300,134762935,4565,4565,4565,4565,0
20230804,154200,134762935,4565,4565,4565,4565,0
20230804,154100,134762935,4565,4565,4565,4565,0
20230804,154000,134762935,4565,4565,4565,4565,0
20230804,153900,134762935,4565,4565,4565,4565,0
20230804,153800,134762935,4565,4565,4565,4565,0
20230804,153700,134762935,4565,4565,4565,4565,0
20230804,153600,134762935,4565,4565,4565,4565,0
20230804,153500,134762935,4565,4565,4565,4565,0
20230804,153400,134762935,4565,4565,4565,4565,0
20230804,153300,134762935,4565,4565,4565,4565,0
20230804,153200,134762935,4565,4565,4565,4565,0
20230804,153100,134762935,4565,4565,4565,4565,0
20230804,153000,134762935,4565,4565,4565,4565,1094
20230804,152900,129768825,4550,4550,4550,4550,0
20230804,152800,129768825,4550,4550,4550,4550,0
20230804,152700,129768825,4550,4550,4550,4550,0
20230804,152600,129768825,4550,4550,4550,4550,0
20230804,152500,129768825,4550,4550,4550,4550,0
20230804,152400,129768825,4550,4550,4550,4550,0
20230804,152300,129768825,4550,4550,4550,4550,0
20230804,152200,129768825,4550,4550,4550,4550,0
20230804,152100,129768825,4550,4550,4550,4550,0
20230804,152000,129768825,4550,4550,4550,4550,0
20230804,151900,129768825,4550,4550,4550,4550,0
20230804,151800,129768825,4550,4550,4550,4550,17
20230804,151700,129691475,4550,4550,4550,4550,0
20230804,151600,129691475,4550,4550,4550,4550,0
20230804,151500,129691475,4550,4550,4550,4550,72
20230804,151400,129363875,4550,4550,4550,4550,0
20230804,151300,129363875,4550,4550,4550,4550,0
20230804,151200,129363875,4550,4545,4550,4545,337
20230804,151100,127831845,4540,4540,4540,4540,70
20230804,151000,127514045,4515,4515,4515,4515,0
20230804,150900,127514045,4515,4540,4540,4515,7
20230804,150800,127482290,4535,4535,4535,4535,25
20230804,150700,127368915,4535,4535,4535,4535,0
20230804,150600,127368915,4535,4535,4535,4535,1
20230804,150500,127364380,4535,4535,4535,4535,1
20230804,150400,127359845,4535,4535,4535,4535,41
20230804,150300,127173910,4500,4545,4545,4500,2000
20230804,150200,118168980,4550,4545,4550,4545,69
20230804,150100,117855035,4540,4540,4540,4540,0
20230804,150000,117855035,4540,4540,4540,4540,0
20230804,145900,117855035,4540,4540,4540,4540,394
20230804,145800,116066275,4540,4530,4540,4530,531
20230804,145700,113655920,4530,4530,4530,4530,0
20230804,145600,113655920,4530,4530,4530,4530,0
20230804,145500,113655920,4530,4530,4530,4530,1
20230804,145400,113651390,4500,4510,4510,4500,1000
20230804,145300,109148620,4500,4540,4540,4500,2000
20230804,145200,100135765,4545,4545,4545,4545,0
20230804,145100,100135765,4545,4545,4545,4545,0
20230804,145000,100135765,4545,4545,4545,4545,0
20230804,144900,100135765,4545,4545,4545,4545,30
20230804,144800,99999415,4545,4545,4545,4545,0
20230804,144700,99999415,4545,4545,4545,4545,30
20230804,144600,99863065,4545,4545,4545,4545,9
20230804,144500,99822160,4545,4545,4545,4545,0
20230804,144400,99822160,4545,4545,4545,4545,0
20230804,144300,99822160,4545,4545,4545,4545,0
20230804,144200,99822160,4545,4545,4545,4545,2
20230804,144100,99813070,4540,4545,4545,4540,5
20230804,144000,99790365,4540,4540,4540,4540,18
20230804,143900,99708645,4540,4540,4540,4540,0
20230804,143800,99708645,4540,4540,4540,4540,0
20230804,143700,99708645,4540,4540,4540,4540,0
20230804,143600,99708645,4540,4540,4540,4540,113
20230804,143500,99195625,4540,4540,4540,4540,0
20230804,143400,99195625,4540,4540,4540,4540,0
20230804,143300,99195625,4540,4540,4540,4540,0
20230804,143200,99195625,4540,4540,4540,4540,0
20230804,143100,99195625,4540,4540,4540,4540,0
20230804,143000,99195625,4540,4540,4540,4540,1
20230804,142900,99191085,4535,4535,4535,4535,0
20230804,142800,99191085,4535,4535,4535,4535,0
20230804,142700,99191085,4535,4535,4535,4535,0
20230804,142600,99191085,4535,4535,4535,4535,0
20230804,142500,99191085,4535,4535,4535,4535,0
20230804,142400,99191085,4535,4535,4535,4535,55
20230804,142300,98941660,4535,4535,4535,4535,0
20230804,142200,98941660,4535,4535,4535,4535,0
20230804,142100,98941660,4535,4535,4535,4535,0
20230804,142000,98941660,4535,4535,4535,4535,0
20230804,141900,98941660,4535,4535,4535,4535,0
20230804,141800,98941660,4535,4535,4535,4535,0
20230804,141700,98941660,4535,4535,4535,4535,0
20230804,141600,98941660,4535,4535,4535,4535,0
20230804,141500,98941660,4535,4535,4535,4535,0
20230804,141400,98941660,4535,4535,4535,4535,0
20230804,141300,98941660,4535,4535,4535,4535,0
20230804,141200,98941660,4535,4535,4535,4535,0
20230804,141100,98941660,4535,4535,4535,4535,0
20230804,141000,98941660,4535,4535,4535,4535,0
20230804,140900,98941660,4535,4535,4535,4535,0
20230804,140800,98941660,4535,4535,4535,4535,1
20230804,140700,98937125,4535,4535,4535,4535,0
20230804,140600,98937125,4535,4535,4535,4535,0
20230804,140500,98937125,4535,4535,4535,4535,0
20230804,140400,98937125,4535,4535,4535,4535,0
20230804,140300,98937125,4535,4520,4535,4520,609
20230804,140200,96183730,4520,4520,4520,4520,0
20230804,140100,96183730,4520,4520,4520,4520,0
20230804,140000,96183730,4520,4520,4520,4520,0
20230804,135900,96183730,4520,4520,4520,4520,1
20230804,135800,96179210,4510,4510,4510,4510,0
20230804,135700,96179210,4510,4510,4510,4510,300
20230804,135600,94826210,4515,4515,4515,4515,0
20230804,135500,94826210,4515,4515,4515,4515,0
20230804,135400,94826210,4515,4515,4515,4515,0
20230804,135300,94826210,4515,4515,4515,4515,3
20230804,135200,94812665,4515,4515,4515,4515,0
20230804,135100,94812665,4515,4515,4515,4515,0
20230804,135000,94812665,4515,4515,4515,4515,5
20230804,134900,94790090,4515,4515,4515,4515,0
20230804,134800,94790090,4515,4515,4515,4515,0
20230804,134700,94790090,4515,4515,4515,4515,0
20230804,134600,94790090,4515,4515,4515,4515,0
20230804,134500,94790090,4515,4515,4515,4515,0
20230804,134400,94790090,4515,4515,4515,4515,0
20230804,134300,94790090,4515,4515,4515,4515,0
20230804,134200,94790090,4515,4515,4515,4515,0
20230804,134100,94790090,4515,4515,4515,4515,0
20230804,134000,94790090,4515,4515,4515,4515,0
20230804,133900,94790090,4515,4515,4515,4515,0
20230804,133800,94790090,4515,4515,4515,4515,0
20230804,133700,94790090,4515,4515,4515,4515,0
20230804,133600,94790090,4515,4515,4515,4515,0
20230804,133500,94790090,4515,4515,4515,4515,0
20230804,133400,94790090,4515,4515,4515,4515,0
20230804,133300,94790090,4515,4515,4515,4515,0
20230804,133200,94790090,4515,4515,4515,4515,0
20230804,133100,94790090,4515,4515,4515,4515,0
20230804,133000,94790090,4515,4515,4515,4515,0
20230804,132900,94790090,4515,4515,4515,4515,0
20230804,132800,94790090,4515,4515,4515,4515,0
20230804,132700,94790090,4515,4515,4515,4515,10
20230804,132600,94744940,4515,4515,4515,4515,5
20230804,132500,94722365,4505,4505,4505,4505,0
20230804,132400,94722365,4505,4505,4505,4505,0
20230804,132300,94722365,4505,4505,4505,4505,0
20230804,132200,94722365,4505,4505,4505,4505,0
20230804,132100,94722365,4505,4505,4505,4505,0
20230804,132000,94722365,4505,4505,4505,4505,0
20230804,131900,94722365,4505,4505,4505,4505,0
20230804,131800,94722365,4505,4520,4520,4505,1000
20230804,131700,90211930,4565,4540,4565,4505,2621
20230804,131600,78356050,4540,4530,4540,4530,514
20230804,131500,76022590,4520,4520,4520,4520,0
20230804,131400,76022590,4520,4525,4525,4520,125
20230804,131300,75457585,4525,4525,4525,4525,0
20230804,131200,75457585,4525,4525,4525,4525,0
20230804,131100,75457585,4525,4525,4525,4525,0
20230804,131000,75457585,4525,4525,4525,4525,0
20230804,130900,75457585,4525,4525,4525,4525,0
20230804,130800,75457585,4525,4525,4525,4525,0
20230804,130700,75457585,4525,4525,4525,4525,0
20230804,130600,75457585,4525,4525,4525,4525,0
20230804,130500,75457585,4525,4525,4525,4525,0
20230804,130400,75457585,4525,4525,4525,4525,0
20230804,130300,75457585,4525,4525,4525,4525,1
20230804,130200,75453060,4520,4520,4520,4520,0
20230804,130100,75453060,4520,4520,4520,4520,0
20230804,130000,75453060,4520,4520,4520,4520,0
20230804,125900,75453060,4520,4520,4520,4520,0
20230804,125800,75453060,4520,4520,4520,4520,68
20230804,125700,75145700,4510,4510,4510,4510,0
20230804,125600,75145700,4510,4510,4510,4510,0
20230804,125500,75145700,4510,4510,4510,4510,0
20230804,125400,75145700,4510,4510,4510,4510,0
20230804,125300,75145700,4510,4520,4520,4510,34
20230804,125200,74992030,4515,4515,4515,4515,0
20230804,125100,74992030,4515,4515,4515,4515,0
20230804,125000,74992030,4515,4515,4515,4515,0
20230804,124900,74992030,4515,4515,4515,4515,0
20230804,124800,74992030,4515,4515,4515,4515,0
20230804,124700,74992030,4515,4515,4515,4515,0
20230804,124600,74992030,4515,4515,4515,4515,0
20230804,124500,74992030,4515,4515,4515,4515,0
20230804,124400,74992030,4515,4515,4515,4515,0
20230804,124300,74992030,4515,4515,4515,4515,1
20230804,124200,74987515,4510,4510,4510,4510,199
20230804,124100,74090025,4510,4510,4510,4510,0
20230804,124000,74090025,4510,4510,4510,4510,0
20230804,123900,74090025,4510,4510,4510,4510,0
20230804,123800,74090025,4510,4510,4510,4510,0
20230804,123700,74090025,4510,4510,4510,4510,0
20230804,123600,74090025,4510,4510,4510,4510,0
20230804,123500,74090025,4510,4495,4510,4495,518
20230804,123400,71754845,4495,4495,4495,4495,0
20230804,123300,71754845,4495,4495,4495,4495,0
20230804,123200,71754845,4495,4495,4495,4495,0
20230804,123100,71754845,4495,4495,4495,4495,0
20230804,123000,71754845,4495,4495,4495,4495,0
20230804,122900,71754845,4495,4495,4495,4495,0
20230804,122800,71754845,4495,4495,4495,4495,0
20230804,122700,71754845,4495,4475,4495,4465,502
20230804,122600,69511460,4475,4475,4475,4475,0
20230804,122500,69511460,4475,4485,4485,4475,48
20230804,122400,69296245,4485,4485,4485,4485,8
20230804,122300,69260365,4495,4495,4495,4495,0
20230804,122200,69260365,4495,4500,4500,4495,221
20230804,122100,68266395,4510,4510,4510,4510,0
20230804,122000,68266395,4510,4510,4510,4510,0
20230804,121900,68266395,4510,4510,4510,4510,0
20230804,121800,68266395,4510,4510,4510,4510,0
20230804,121700,68266395,4510,4510,4510,4510,0
20230804,121600,68266395,4510,4510,4510,4510,0
20230804,121500,68266395,4510,4510,4510,4510,0
20230804,121400,68266395,4510,4510,4510,4510,0
20230804,121300,68266395,4510,4510,4510,4510,0
20230804,121200,68266395,4510,4510,4510,4510,0
20230804,121100,68266395,4510,4510,4510,4510,0
20230804,121000,68266395,4510,4510,4510,4510,0
20230804,120900,68266395,4510,4510,4510,4510,0
20230804,120800,68266395,4510,4510,4510,4510,1
20230804,120700,68261885,4500,4500,4500,4500,0
20230804,120600,68261885,4500,4500,4500,4500,0
20230804,120500,68261885,4500,4500,4500,4500,0
20230804,120400,68261885,4500,4500,4500,4500,0
20230804,120300,68261885,4500,4500,4500,4500,25
20230804,120200,68149385,4500,4500,4500,4500,176
20230804,120100,67357385,4510,4510,4510,4510,0
20230804,120000,67357385,4510,4510,4510,4510,0
20230804,115900,67357385,4510,4510,4510,4510,0
20230804,115800,67357385,4510,4510,4510,4510,0
20230804,115700,67357385,4510,4505,4510,4500,44
20230804,115600,67159185,4510,4510,4510,4510,2
20230804,115500,67150165,4505,4505,4505,4505,6
20230804,115400,67123135,4505,4505,4505,4505,0
20230804,115300,67123135,4505,4505,4505,4505,0
20230804,115200,67123135,4505,4505,4505,4505,22
20230804,115100,67024025,4505,4505,4505,4505,68
20230804,115000,66717685,4525,4525,4525,4525,2
20230804,114900,66708635,4530,4530,4530,4530,0
20230804,114800,66708635,4530,4530,4530,4530,0
20230804,114700,66708635,4530,4530,4530,4530,0
20230804,114600,66708635,4530,4530,4530,4530,0
20230804,114500,66708635,4530,4530,4530,4530,0
20230804,114400,66708635,4530,4530,4530,4530,0
20230804,114300,66708635,4530,4530,4530,4530,0
20230804,114200,66708635,4530,4530,4530,4530,2
20230804,114100,66699575,4530,4530,4530,4530,0
20230804,114000,66699575,4530,4530,4530,4530,0
20230804,113900,66699575,4530,4530,4530,4530,0
20230804,113800,66699575,4530,4530,4530,4530,2
20230804,113700,66690515,4535,4535,4535,4500,1004
20230804,113600,62172375,4500,4500,4500,4500,0
20230804,113500,62172375,4500,4500,4500,4500,0
20230804,113400,62172375,4500,4540,4540,4500,115
20230804,113300,61654635,4560,4560,4560,4560,0
20230804,113200,61654635,4560,4560,4560,4560,0
20230804,113100,61654635,4560,4560,4560,4560,0
20230804,113000,61654635,4560,4560,4560,4560,0
20230804,112900,61654635,4560,4560,4560,4560,0
20230804,112800,61654635,4560,4560,4560,4560,0
20230804,112700,61654635,4560,4560,4560,4560,0
20230804,112600,61654635,4560,4560,4560,4560,0
20230804,112500,61654635,4560,4560,4560,4560,0
20230804,112400,61654635,4560,4560,4560,4560,1
20230804,112300,61650075,4545,4545,4545,4545,1
20230804,112200,61645530,4540,4540,4540,4540,5
20230804,112100,61622830,4540,4540,4540,4540,0
20230804,112000,61622830,4540,4540,4540,4540,0
20230804,111900,61622830,4540,4540,4540,4540,0
20230804,111800,61622830,4540,4540,4540,4540,0
20230804,111700,61622830,4540,4540,4540,4540,0
20230804,111600,61622830,4540,4540,4540,4540,0
20230804,111500,61622830,4540,4540,4540,4540,0
20230804,111400,61622830,4540,4510,4540,4495,29
20230804,111300,61492145,4510,4510,4510,4510,0
20230804,111200,61492145,4510,4535,4535,4510,148
20230804,111100,60824330,4545,4540,4545,4540,3
20230804,111000,60810700,4545,4545,4545,4545,0
20230804,110900,60810700,4545,4545,4545,4545,0
20230804,110800,60810700,4545,4545,4545,4545,1
20230804,110700,60806155,4550,4550,4550,4550,0
20230804,110600,60806155,4550,4550,4550,4550,1
20230804,110500,60801605,4550,4550,4550,4550,0
20230804,110400,60801605,4550,4550,4550,4550,1
20230804,110300,60797055,4565,4565,4565,4565,0
20230804,110200,60797055,4565,4565,4565,4565,0
20230804,110100,60797055,4565,4565,4565,4565,0
20230804,110000,60797055,4565,4565,4565,4565,0
20230804,105900,60797055,4565,4565,4565,4565,0
20230804,105800,60797055,4565,4565,4565,4565,0
20230804,105700,60797055,4565,4565,4565,4565,0
20230804,105600,60797055,4565,4565,4565,4565,0
20230804,105500,60797055,4565,4565,4565,4565,0
20230804,105400,60797055,4565,4565,4565,4565,0
20230804,105300,60797055,4565,4565,4565,4565,0
20230804,105200,60797055,4565,4565,4565,4565,0
20230804,105100,60797055,4565,4565,4565,4565,0
20230804,105000,60797055,4565,4565,4565,4565,0
20230804,104900,60797055,4565,4565,4565,4565,0
20230804,104800,60797055,4565,4515,4565,4515,2
20230804,104700,60787975,4515,4515,4515,4515,0
20230804,104600,60787975,4515,4515,4515,4515,0
20230804,104500,60787975,4515,4515,4515,4515,0
20230804,104400,60787975,4515,4515,4515,4515,30
20230804,104300,60652525,4565,4575,4575,4560,211
20230804,104200,59689995,4580,4580,4580,4580,1
20230804,104100,59685415,4575,4580,4580,4575,18
20230804,104000,59603015,4615,4615,4615,4615,0
20230804,103900,59603015,4615,4615,4615,4615,0
20230804,103800,59603015,4615,4615,4615,4615,0
20230804,103700,59603015,4615,4615,4615,4615,1
20230804,103600,59598400,4580,4585,4585,4580,104
20230804,103500,59122060,4620,4590,4620,4590,149
20230804,103400,58435670,4590,4535,4590,4535,791
20230804,103300,54836870,4535,4525,4535,4525,439
20230804,103200,52849290,4555,4490,4555,4490,214
20230804,103100,51885185,4490,4490,4490,4490,0
20230804,103000,51885185,4490,4490,4490,4490,0
20230804,102900,51885185,4490,4490,4490,4490,23
20230804,102800,51781915,4505,4510,4510,4505,61
20230804,102700,51506860,4510,4510,4510,4510,0
20230804,102600,51506860,4510,4510,4510,4510,0
20230804,102500,51506860,4510,4510,4510,4510,0
20230804,102400,51506860,4510,4510,4510,4510,0
20230804,102300,51506860,4510,4510,4510,4510,0
20230804,102200,51506860,4510,4510,4545,4510,812
20230804,102100,47844670,4515,4515,4515,4515,0
20230804,102000,47844670,4515,4530,4530,4515,1206
20230804,101900,42389780,4565,4565,4565,4565,0
20230804,101800,42389780,4565,4570,4570,4565,133
20230804,101700,41782480,4595,4595,4595,4595,0
20230804,101600,41782480,4595,4595,4595,4595,1
20230804,101500,41777885,4565,4565,4565,4565,0
20230804,101400,41777885,4565,4565,4565,4565,0
20230804,101300,41777885,4565,4525,4650,4520,5021
20230804,101200,19009260,4525,4510,4530,4510,2618
20230804,101100,7161120,4510,4510,4510,4510,0
20230804,101000,7161120,4510,4510,4510,4510,0
20230804,100900,7161120,4510,4510,4510,4510,0
20230804,100800,7161120,4510,4510,4510,4510,0
20230804,100700,7161120,4510,4510,4510,4510,0
20230804,100600,7161120,4510,4510,4510,4510,0
20230804,100500,7161120,4510,4510,4510,4510,0
20230804,100400,7161120,4510,4510,4510,4510,0
20230804,100300,7161120,4510,4510,4510,4510,0
20230804,100200,7161120,4510,4510,4510,4510,0
20230804,100100,7161120,4510,4510,4510,4510,0
20230804,100000,7161120,4510,4510,4510,4510,0
20230804,095900,7161120,4510,4510,4510,4510,0
20230804,095800,7161120,4510,4510,4510,4510,1
20230804,095700,7156610,4495,4495,4495,4495,0
20230804,095600,7156610,4495,4495,4495,4495,11
20230804,095500,7107165,4510,4510,4510,4510,0
20230804,095400,7107165,4510,4510,4510,4510,0
20230804,095300,7107165,4510,4510,4510,4510,0
20230804,095200,7107165,4510,4510,4510,4510,0
20230804,095100,7107165,4510,4510,4510,4510,0
20230804,095000,7107165,4510,4510,4510,4510,0
20230804,094900,7107165,4510,4510,4510,4510,0
20230804,094800,7107165,4510,4510,4510,4510,0
20230804,094700,7107165,4510,4510,4510,4510,0
20230804,094600,7107165,4510,4510,4510,4510,0
20230804,094500,7107165,4510,4510,4510,4510,0
20230804,094400,7107165,4510,4510,4510,4510,0
20230804,094300,7107165,4510,4510,4510,4510,0
20230804,094200,7107165,4510,4510,4510,4510,0
20230804,094100,7107165,4510,4510,4510,4510,0
20230804,094000,7107165,4510,4510,4510,4510,0
20230804,093900,7107165,4510,4510,4510,4510,0
20230804,093800,7107165,4510,4510,4510,4510,0
20230804,093700,7107165,4510,4510,4510,4510,5
20230804,093600,7084615,4500,4500,4500,4500,12
20230804,093500,7030615,4505,4505,4505,4505,2
20230804,093400,7021605,4510,4510,4510,4510,0
20230804,093300,7021605,4510,4505,4510,4505,4
20230804,093200,7003580,4505,4495,4505,4495,7
20230804,093100,6972095,4490,4490,4490,4490,9
20230804,093000,6931685,4460,4460,4460,4460,0
20230804,092900,6931685,4460,4460,4460,4460,0
20230804,092800,6931685,4460,4460,4460,4460,0
20230804,092700,6931685,4460,4460,4460,4460,145
20230804,092600,6284985,4530,4530,4530,4530,0
20230804,092500,6284985,4530,4530,4530,4530,0
20230804,092400,6284985,4530,4530,4530,4530,0
20230804,092300,6284985,4530,4530,4530,4530,0
20230804,092200,6284985,4530,4530,4530,4530,0
20230804,092100,6284985,4530,4530,4530,4530,0
20230804,092000,6284985,4530,4530,4530,4530,0
20230804,091900,6284985,4530,4530,4530,4530,0
20230804,091800,6284985,4530,4530,4530,4530,0
20230804,091700,6284985,4530,4530,4530,4530,0
20230804,091600,6284985,4530,4530,4530,4530,0
20230804,091500,6284985,4530,4530,4530,4530,0
20230804,091400,6284985,4530,4525,4530,4525,3
20230804,091300,6271405,4455,4455,4455,4455,68
20230804,091200,5968465,4530,4530,4530,4530,0
20230804,091100,5968465,4530,4530,4530,4530,0
20230804,091000,5968465,4530,4530,4530,4530,0
20230804,090900,5968465,4530,4530,4530,4530,0
20230804,090800,5968465,4530,4530,4530,4530,0
20230804,090700,5968465,4530,4530,4530,4530,5
20230804,090600,5945815,4540,4540,4540,4540,0
20230804,090500,5945815,4540,4540,4540,4540,1
20230804,090400,5941275,4500,4500,4500,4500,0
20230804,090300,5941275,4500,4500,4500,4500,34
20230804,090200,5788275,4500,4500,4500,4500,0
20230804,090100,5788275,4500,4520,4520,4500,1192
20230804,090000,402505,4520,4520,4525,4520,89