KissMeData/134580/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,195600,293586010,4795,4795,4795,4795,428
20230810,195500,293586010,4795,4795,4795,4795,0
20230810,195400,293586010,4795,4795,4795,4795,0
20230810,195300,293586010,4795,4795,4795,4795,0
20230810,195200,293586010,4795,4795,4795,4795,0
20230810,195100,293586010,4795,4795,4795,4795,0
20230810,195000,293586010,4795,4795,4795,4795,0
20230810,194900,293586010,4795,4795,4795,4795,0
20230810,194800,293586010,4795,4795,4795,4795,0
20230810,194700,293586010,4795,4795,4795,4795,0
20230810,194600,293586010,4795,4795,4795,4795,0
20230810,194500,293586010,4795,4795,4795,4795,0
20230810,194400,293586010,4795,4795,4795,4795,0
20230810,194300,293586010,4795,4795,4795,4795,0
20230810,194200,293586010,4795,4795,4795,4795,0
20230810,194100,293586010,4795,4795,4795,4795,0
20230810,194000,293586010,4795,4795,4795,4795,0
20230810,193900,293586010,4795,4795,4795,4795,0
20230810,193800,293586010,4795,4795,4795,4795,0
20230810,193700,293586010,4795,4795,4795,4795,0
20230810,193600,293586010,4795,4795,4795,4795,0
20230810,193500,293586010,4795,4795,4795,4795,0
20230810,193400,293586010,4795,4795,4795,4795,0
20230810,193300,293586010,4795,4795,4795,4795,0
20230810,193200,293586010,4795,4795,4795,4795,0
20230810,193100,293586010,4795,4795,4795,4795,0
20230810,193000,293586010,4795,4795,4795,4795,0
20230810,192900,293586010,4795,4795,4795,4795,0
20230810,192800,293586010,4795,4795,4795,4795,0
20230810,192700,293586010,4795,4795,4795,4795,0
20230810,192600,293586010,4795,4795,4795,4795,428
20230810,192500,293586010,4795,4795,4795,4795,0
20230810,192400,293586010,4795,4795,4795,4795,0
20230810,192300,293586010,4795,4795,4795,4795,0
20230810,192200,293586010,4795,4795,4795,4795,0
20230810,192100,293586010,4795,4795,4795,4795,0
20230810,192000,293586010,4795,4795,4795,4795,0
20230810,191900,293586010,4795,4795,4795,4795,0
20230810,191800,293586010,4795,4795,4795,4795,0
20230810,191700,293586010,4795,4795,4795,4795,0
20230810,191600,293586010,4795,4795,4795,4795,0
20230810,191500,293586010,4795,4795,4795,4795,0
20230810,191400,293586010,4795,4795,4795,4795,0
20230810,191300,293586010,4795,4795,4795,4795,0
20230810,191200,293586010,4795,4795,4795,4795,0
20230810,191100,293586010,4795,4795,4795,4795,0
20230810,191000,293586010,4795,4795,4795,4795,0
20230810,190900,293586010,4795,4795,4795,4795,0
20230810,190800,293586010,4795,4795,4795,4795,0
20230810,190700,293586010,4795,4795,4795,4795,0
20230810,190600,293586010,4795,4795,4795,4795,0
20230810,190500,293586010,4795,4795,4795,4795,0
20230810,190400,293586010,4795,4795,4795,4795,0
20230810,190300,293586010,4795,4795,4795,4795,0
20230810,190200,293586010,4795,4795,4795,4795,0
20230810,190100,293586010,4795,4795,4795,4795,0
20230810,190000,293586010,4795,4795,4795,4795,0
20230810,185900,293586010,4795,4795,4795,4795,0
20230810,185800,293586010,4795,4795,4795,4795,0
20230810,185700,293586010,4795,4795,4795,4795,0
20230810,185600,293586010,4795,4795,4795,4795,428
20230810,185500,293586010,4795,4795,4795,4795,0
20230810,185400,293586010,4795,4795,4795,4795,0
20230810,185300,293586010,4795,4795,4795,4795,0
20230810,185200,293586010,4795,4795,4795,4795,0
20230810,185100,293586010,4795,4795,4795,4795,0
20230810,185000,293586010,4795,4795,4795,4795,0
20230810,184900,293586010,4795,4795,4795,4795,0
20230810,184800,293586010,4795,4795,4795,4795,0
20230810,184700,293586010,4795,4795,4795,4795,0
20230810,184600,293586010,4795,4795,4795,4795,0
20230810,184500,293586010,4795,4795,4795,4795,0
20230810,184400,293586010,4795,4795,4795,4795,0
20230810,184300,293586010,4795,4795,4795,4795,0
20230810,184200,293586010,4795,4795,4795,4795,0
20230810,184100,293586010,4795,4795,4795,4795,0
20230810,184000,293586010,4795,4795,4795,4795,0
20230810,183900,293586010,4795,4795,4795,4795,0
20230810,183800,293586010,4795,4795,4795,4795,0
20230810,183700,293586010,4795,4795,4795,4795,0
20230810,183600,293586010,4795,4795,4795,4795,0
20230810,183500,293586010,4795,4795,4795,4795,0
20230810,183400,293586010,4795,4795,4795,4795,0
20230810,183300,293586010,4795,4795,4795,4795,0
20230810,183200,293586010,4795,4795,4795,4795,0
20230810,183100,293586010,4795,4795,4795,4795,0
20230810,183000,293586010,4795,4795,4795,4795,0
20230810,182900,293586010,4795,4795,4795,4795,0
20230810,182800,293586010,4795,4795,4795,4795,0
20230810,182700,293586010,4795,4795,4795,4795,0
20230810,182600,293586010,4795,4795,4795,4795,428
20230810,182500,293586010,4795,4795,4795,4795,0
20230810,182400,293586010,4795,4795,4795,4795,0
20230810,182300,293586010,4795,4795,4795,4795,0
20230810,182200,293586010,4795,4795,4795,4795,0
20230810,182100,293586010,4795,4795,4795,4795,0
20230810,182000,293586010,4795,4795,4795,4795,0
20230810,181900,293586010,4795,4795,4795,4795,0
20230810,181800,293586010,4795,4795,4795,4795,0
20230810,181700,293586010,4795,4795,4795,4795,0
20230810,181600,293586010,4795,4795,4795,4795,0
20230810,181500,293586010,4795,4795,4795,4795,0
20230810,181400,293586010,4795,4795,4795,4795,0
20230810,181300,293586010,4795,4795,4795,4795,0
20230810,181200,293586010,4795,4795,4795,4795,0
20230810,181100,293586010,4795,4795,4795,4795,0
20230810,181000,293586010,4795,4795,4795,4795,0
20230810,180900,293586010,4795,4795,4795,4795,0
20230810,180800,293586010,4795,4795,4795,4795,0
20230810,180700,293586010,4795,4795,4795,4795,0
20230810,180600,293586010,4795,4795,4795,4795,0
20230810,180500,293586010,4795,4795,4795,4795,0
20230810,180400,293586010,4795,4795,4795,4795,0
20230810,180300,293586010,4795,4795,4795,4795,0
20230810,180200,293586010,4795,4795,4795,4795,0
20230810,180100,293586010,4795,4795,4795,4795,0
20230810,180000,293586010,4795,4795,4795,4795,0
20230810,175900,293586010,4795,4795,4795,4795,0
20230810,175800,293586010,4795,4795,4795,4795,0
20230810,175700,293586010,4795,4795,4795,4795,0
20230810,175600,293586010,4795,4795,4795,4795,428
20230810,175500,293586010,4795,4795,4795,4795,0
20230810,175400,293586010,4795,4795,4795,4795,0
20230810,175300,293586010,4795,4795,4795,4795,0
20230810,175200,293586010,4795,4795,4795,4795,0
20230810,175100,293586010,4795,4795,4795,4795,0
20230810,175000,293586010,4795,4795,4795,4795,0
20230810,174900,293586010,4795,4795,4795,4795,0
20230810,174800,293586010,4795,4795,4795,4795,0
20230810,174700,293586010,4795,4795,4795,4795,0
20230810,174600,293586010,4795,4795,4795,4795,0
20230810,174500,293586010,4795,4795,4795,4795,0
20230810,174400,293586010,4795,4795,4795,4795,0
20230810,174300,293586010,4795,4795,4795,4795,0
20230810,174200,293586010,4795,4795,4795,4795,0
20230810,174100,293586010,4795,4795,4795,4795,0
20230810,174000,293586010,4795,4795,4795,4795,0
20230810,173900,293586010,4795,4795,4795,4795,0
20230810,173800,293586010,4795,4795,4795,4795,0
20230810,173700,293586010,4795,4795,4795,4795,0
20230810,173600,293586010,4795,4795,4795,4795,0
20230810,173500,293586010,4795,4795,4795,4795,0
20230810,173400,293586010,4795,4795,4795,4795,0
20230810,173300,293586010,4795,4795,4795,4795,0
20230810,173200,293586010,4795,4795,4795,4795,0
20230810,173100,293586010,4795,4795,4795,4795,0
20230810,173000,293586010,4795,4795,4795,4795,0
20230810,172900,293586010,4795,4795,4795,4795,0
20230810,172800,293586010,4795,4795,4795,4795,0
20230810,172700,293586010,4795,4795,4795,4795,0
20230810,172600,293586010,4795,4795,4795,4795,428
20230810,172500,293586010,4795,4795,4795,4795,0
20230810,172400,293586010,4795,4795,4795,4795,0
20230810,172300,293586010,4795,4795,4795,4795,0
20230810,172200,293586010,4795,4795,4795,4795,0
20230810,172100,293586010,4795,4795,4795,4795,0
20230810,172000,293586010,4795,4795,4795,4795,0
20230810,171900,293586010,4795,4795,4795,4795,0
20230810,171800,293586010,4795,4795,4795,4795,0
20230810,171700,293586010,4795,4795,4795,4795,0
20230810,171600,293586010,4795,4795,4795,4795,0
20230810,171500,293586010,4795,4795,4795,4795,0
20230810,171400,293586010,4795,4795,4795,4795,0
20230810,171300,293586010,4795,4795,4795,4795,0
20230810,171200,293586010,4795,4795,4795,4795,0
20230810,171100,293586010,4795,4795,4795,4795,0
20230810,171000,293586010,4795,4795,4795,4795,0
20230810,170900,293586010,4795,4795,4795,4795,0
20230810,170800,293586010,4795,4795,4795,4795,0
20230810,170700,293586010,4795,4795,4795,4795,0
20230810,170600,293586010,4795,4795,4795,4795,0
20230810,170500,293586010,4795,4795,4795,4795,0
20230810,170400,293586010,4795,4795,4795,4795,0
20230810,170300,293586010,4795,4795,4795,4795,0
20230810,170200,293586010,4795,4795,4795,4795,0
20230810,170100,293586010,4795,4795,4795,4795,0
20230810,170000,293586010,4795,4795,4795,4795,0
20230810,165900,293586010,4795,4795,4795,4795,0
20230810,165800,293586010,4795,4795,4795,4795,0
20230810,165700,293586010,4795,4795,4795,4795,0
20230810,165600,293586010,4795,4795,4795,4795,428
20230810,165500,293586010,4795,4795,4795,4795,0
20230810,165400,293586010,4795,4795,4795,4795,0
20230810,165300,293586010,4795,4795,4795,4795,0
20230810,165200,293586010,4795,4795,4795,4795,0
20230810,165100,293586010,4795,4795,4795,4795,0
20230810,165000,293586010,4795,4795,4795,4795,0
20230810,164900,293586010,4795,4795,4795,4795,0
20230810,164800,293586010,4795,4795,4795,4795,0
20230810,164700,293586010,4795,4795,4795,4795,0
20230810,164600,293586010,4795,4795,4795,4795,0
20230810,164500,293586010,4795,4795,4795,4795,0
20230810,164400,293586010,4795,4795,4795,4795,0
20230810,164300,293586010,4795,4795,4795,4795,0
20230810,164200,293586010,4795,4795,4795,4795,0
20230810,164100,293586010,4795,4795,4795,4795,0
20230810,164000,293586010,4795,4795,4795,4795,0
20230810,163900,293586010,4795,4795,4795,4795,0
20230810,163800,293586010,4795,4795,4795,4795,0
20230810,163700,293586010,4795,4795,4795,4795,0
20230810,163600,293586010,4795,4795,4795,4795,0
20230810,163500,293586010,4795,4795,4795,4795,0
20230810,163400,293586010,4795,4795,4795,4795,0
20230810,163300,293586010,4795,4795,4795,4795,0
20230810,163200,293586010,4795,4795,4795,4795,0
20230810,163100,293586010,4795,4795,4795,4795,0
20230810,163000,293586010,4795,4795,4795,4795,0
20230810,162900,293586010,4795,4795,4795,4795,0
20230810,162800,293586010,4795,4795,4795,4795,0
20230810,162700,293586010,4795,4795,4795,4795,0
20230810,162600,293586010,4795,4795,4795,4795,428
20230810,162500,293586010,4795,4795,4795,4795,0
20230810,162400,293586010,4795,4795,4795,4795,0
20230810,162300,293586010,4795,4795,4795,4795,0
20230810,162200,293586010,4795,4795,4795,4795,0
20230810,162100,293586010,4795,4795,4795,4795,0
20230810,162000,293586010,4795,4795,4795,4795,0
20230810,161900,293586010,4795,4795,4795,4795,0
20230810,161800,293586010,4795,4795,4795,4795,0
20230810,161700,293586010,4795,4795,4795,4795,0
20230810,161600,293586010,4795,4795,4795,4795,0
20230810,161500,293586010,4795,4795,4795,4795,0
20230810,161400,293586010,4795,4795,4795,4795,0
20230810,161300,293586010,4795,4795,4795,4795,0
20230810,161200,293586010,4795,4795,4795,4795,0
20230810,161100,293586010,4795,4795,4795,4795,0
20230810,161000,293586010,4795,4795,4795,4795,0
20230810,160900,293586010,4795,4795,4795,4795,0
20230810,160800,293586010,4795,4795,4795,4795,0
20230810,160700,293586010,4795,4795,4795,4795,0
20230810,160600,293586010,4795,4795,4795,4795,0
20230810,160500,293586010,4795,4795,4795,4795,0
20230810,160400,293586010,4795,4795,4795,4795,0
20230810,160300,293586010,4795,4795,4795,4795,0
20230810,160200,293586010,4795,4795,4795,4795,0
20230810,160100,293586010,4795,4795,4795,4795,0
20230810,160000,293586010,4795,4795,4795,4795,0
20230810,155900,293586010,4795,4795,4795,4795,0
20230810,155800,293586010,4795,4795,4795,4795,0
20230810,155700,293586010,4795,4795,4795,4795,0
20230810,155600,293586010,4795,4795,4795,4795,428
20230810,155500,293586010,4795,4795,4795,4795,0
20230810,155400,293586010,4795,4795,4795,4795,0
20230810,155300,293586010,4795,4795,4795,4795,0
20230810,155200,293586010,4795,4795,4795,4795,0
20230810,155100,293586010,4795,4795,4795,4795,0
20230810,155000,293586010,4795,4795,4795,4795,0
20230810,154900,293586010,4795,4795,4795,4795,0
20230810,154800,293586010,4795,4795,4795,4795,0
20230810,154700,293586010,4795,4795,4795,4795,0
20230810,154600,293586010,4795,4795,4795,4795,0
20230810,154500,293586010,4795,4795,4795,4795,0
20230810,154400,293586010,4795,4795,4795,4795,0
20230810,154300,293586010,4795,4795,4795,4795,0
20230810,154200,293586010,4795,4795,4795,4795,0
20230810,154100,293586010,4795,4795,4795,4795,0
20230810,154000,293586010,4795,4795,4795,4795,0
20230810,153900,293586010,4795,4795,4795,4795,0
20230810,153800,293586010,4795,4795,4795,4795,0
20230810,153700,293586010,4795,4795,4795,4795,0
20230810,153600,293586010,4795,4795,4795,4795,0
20230810,153500,293586010,4795,4795,4795,4795,0
20230810,153400,293586010,4795,4795,4795,4795,0
20230810,153300,293586010,4795,4795,4795,4795,0
20230810,153200,293586010,4795,4795,4795,4795,0
20230810,153100,293586010,4795,4795,4795,4795,0
20230810,153000,293586010,4795,4795,4795,4795,428
20230810,152900,291533750,4700,4700,4700,4700,0
20230810,152800,291533750,4700,4700,4700,4700,0
20230810,152700,291533750,4700,4700,4700,4700,0
20230810,152600,291533750,4700,4700,4700,4700,0
20230810,152500,291533750,4700,4700,4700,4700,0
20230810,152400,291533750,4700,4700,4700,4700,0
20230810,152300,291533750,4700,4700,4700,4700,0
20230810,152200,291533750,4700,4700,4700,4700,0
20230810,152100,291533750,4700,4700,4700,4700,0
20230810,152000,291533750,4700,4700,4700,4700,0
20230810,151900,291533750,4700,4700,4700,4700,1
20230810,151800,291529050,4680,4680,4680,4680,0
20230810,151700,291529050,4680,4680,4680,4680,0
20230810,151600,291529050,4680,4675,4680,4675,1261
20230810,151500,285631475,4680,4680,4680,4680,83
20230810,151400,285243035,4675,4675,4675,4675,0
20230810,151300,285243035,4675,4675,4675,4675,100
20230810,151200,284775535,4675,4675,4675,4675,0
20230810,151100,284775535,4675,4675,4675,4675,0
20230810,151000,284775535,4675,4685,4685,4675,82
20230810,150900,284391870,4725,4725,4725,4725,0
20230810,150800,284391870,4725,4725,4725,4725,0
20230810,150700,284391870,4725,4720,4725,4720,50
20230810,150600,284155710,4725,4725,4725,4725,1
20230810,150500,284150985,4685,4705,4705,4685,478
20230810,150400,281907435,4730,4730,4730,4730,0
20230810,150300,281907435,4730,4730,4730,4730,0
20230810,150200,281907435,4730,4730,4730,4730,0
20230810,150100,281907435,4730,4730,4730,4730,1
20230810,150000,281902705,4705,4705,4705,4705,1
20230810,145900,281898000,4730,4730,4730,4730,0
20230810,145800,281898000,4730,4730,4730,4730,0
20230810,145700,281898000,4730,4730,4730,4730,11
20230810,145600,281845970,4735,4735,4735,4735,0
20230810,145500,281845970,4735,4735,4735,4735,1
20230810,145400,281841235,4740,4740,4740,4740,0
20230810,145300,281841235,4740,4740,4740,4740,50
20230810,145200,281604235,4740,4740,4740,4740,0
20230810,145100,281604235,4740,4740,4740,4740,0
20230810,145000,281604235,4740,4740,4740,4740,1
20230810,144900,281599495,4705,4705,4705,4705,1
20230810,144800,281594790,4740,4705,4740,4705,2
20230810,144700,281585345,4745,4745,4745,4745,0
20230810,144600,281585345,4745,4745,4745,4745,0
20230810,144500,281585345,4745,4745,4745,4745,0
20230810,144400,281585345,4745,4745,4745,4745,50
20230810,144300,281348095,4745,4745,4745,4745,0
20230810,144200,281348095,4745,4745,4745,4745,0
20230810,144100,281348095,4745,4745,4745,4745,0
20230810,144000,281348095,4745,4745,4745,4745,0
20230810,143900,281348095,4745,4745,4745,4745,0
20230810,143800,281348095,4745,4745,4745,4745,0
20230810,143700,281348095,4745,4745,4745,4745,0
20230810,143600,281348095,4745,4745,4745,4745,0
20230810,143500,281348095,4745,4745,4745,4745,0
20230810,143400,281348095,4745,4745,4745,4745,0
20230810,143300,281348095,4745,4745,4745,4745,0
20230810,143200,281348095,4745,4745,4745,4745,0
20230810,143100,281348095,4745,4745,4745,4745,0
20230810,143000,281348095,4745,4745,4745,4745,0
20230810,142900,281348095,4745,4745,4745,4745,0
20230810,142800,281348095,4745,4745,4745,4745,0
20230810,142700,281348095,4745,4745,4745,4745,0
20230810,142600,281348095,4745,4745,4745,4745,0
20230810,142500,281348095,4745,4745,4745,4745,0
20230810,142400,281348095,4745,4745,4745,4745,0
20230810,142300,281348095,4745,4745,4745,4745,0
20230810,142200,281348095,4745,4745,4745,4745,0
20230810,142100,281348095,4745,4745,4745,4745,0
20230810,142000,281348095,4745,4745,4745,4745,0
20230810,141900,281348095,4745,4745,4745,4745,0
20230810,141800,281348095,4745,4745,4745,4745,0
20230810,141700,281348095,4745,4745,4745,4745,0
20230810,141600,281348095,4745,4745,4745,4745,0
20230810,141500,281348095,4745,4745,4745,4745,0
20230810,141400,281348095,4745,4745,4745,4745,0
20230810,141300,281348095,4745,4745,4745,4745,0
20230810,141200,281348095,4745,4745,4745,4745,0
20230810,141100,281348095,4745,4745,4745,4745,0
20230810,141000,281348095,4745,4745,4745,4745,0
20230810,140900,281348095,4745,4745,4745,4745,0
20230810,140800,281348095,4745,4745,4745,4745,0
20230810,140700,281348095,4745,4745,4745,4745,0
20230810,140600,281348095,4745,4745,4745,4745,0
20230810,140500,281348095,4745,4745,4745,4745,0
20230810,140400,281348095,4745,4745,4745,4745,0
20230810,140300,281348095,4745,4745,4745,4745,0
20230810,140200,281348095,4745,4745,4745,4745,0
20230810,140100,281348095,4745,4745,4745,4745,0
20230810,140000,281348095,4745,4720,4745,4720,29
20230810,135900,281211190,4750,4750,4750,4750,0
20230810,135800,281211190,4750,4750,4750,4750,0
20230810,135700,281211190,4750,4720,4750,4720,203
20230810,135600,280249250,4705,4705,4705,4705,0
20230810,135500,280249250,4705,4700,4705,4700,569
20230810,135400,277572110,4705,4705,4705,4705,0
20230810,135300,277572110,4705,4705,4705,4705,0
20230810,135200,277572110,4705,4705,4705,4705,0
20230810,135100,277572110,4705,4705,4705,4705,0
20230810,135000,277572110,4705,4705,4705,4705,0
20230810,134900,277572110,4705,4705,4705,4705,0
20230810,134800,277572110,4705,4705,4705,4705,0
20230810,134700,277572110,4705,4705,4705,4705,0
20230810,134600,277572110,4705,4705,4705,4705,0
20230810,134500,277572110,4705,4705,4705,4705,0
20230810,134400,277572110,4705,4705,4705,4705,0
20230810,134300,277572110,4705,4705,4705,4705,1
20230810,134200,277567405,4695,4695,4695,4695,0
20230810,134100,277567405,4695,4695,4695,4695,0
20230810,134000,277567405,4695,4695,4695,4695,0
20230810,133900,277567405,4695,4695,4695,4695,2
20230810,133800,277558015,4705,4705,4705,4705,0
20230810,133700,277558015,4705,4705,4705,4705,0
20230810,133600,277558015,4705,4705,4705,4705,0
20230810,133500,277558015,4705,4705,4705,4705,0
20230810,133400,277558015,4705,4705,4705,4705,0
20230810,133300,277558015,4705,4705,4705,4705,0
20230810,133200,277558015,4705,4705,4705,4705,20
20230810,133100,277463915,4705,4705,4705,4705,2
20230810,133000,277454505,4705,4705,4705,4705,0
20230810,132900,277454505,4705,4705,4705,4705,0
20230810,132800,277454505,4705,4705,4705,4705,0
20230810,132700,277454505,4705,4705,4705,4705,0
20230810,132600,277454505,4705,4705,4705,4705,0
20230810,132500,277454505,4705,4705,4705,4705,0
20230810,132400,277454505,4705,4705,4705,4705,0
20230810,132300,277454505,4705,4705,4705,4705,0
20230810,132200,277454505,4705,4705,4705,4705,0
20230810,132100,277454505,4705,4705,4705,4705,0
20230810,132000,277454505,4705,4705,4705,4705,0
20230810,131900,277454505,4705,4705,4705,4705,21
20230810,131800,277355700,4705,4705,4705,4705,0
20230810,131700,277355700,4705,4705,4705,4705,0
20230810,131600,277355700,4705,4705,4705,4705,0
20230810,131500,277355700,4705,4705,4705,4705,0
20230810,131400,277355700,4705,4705,4705,4705,0
20230810,131300,277355700,4705,4705,4705,4705,0
20230810,131200,277355700,4705,4705,4705,4705,62
20230810,131100,277063990,4705,4705,4705,4705,0
20230810,131000,277063990,4705,4705,4705,4705,10
20230810,130900,277016940,4705,4705,4705,4705,0
20230810,130800,277016940,4705,4705,4705,4705,0
20230810,130700,277016940,4705,4705,4705,4705,0
20230810,130600,277016940,4705,4705,4705,4705,0
20230810,130500,277016940,4705,4705,4705,4705,0
20230810,130400,277016940,4705,4705,4705,4705,0
20230810,130300,277016940,4705,4705,4705,4705,0
20230810,130200,277016940,4705,4705,4705,4705,0
20230810,130100,277016940,4705,4705,4705,4705,0
20230810,130000,277016940,4705,4705,4705,4705,0
20230810,125900,277016940,4705,4705,4705,4705,0
20230810,125800,277016940,4705,4705,4705,4705,0
20230810,125700,277016940,4705,4680,4705,4680,102
20230810,125600,276537080,4705,4705,4705,4705,60
20230810,125500,276254780,4700,4700,4700,4700,0
20230810,125400,276254780,4700,4700,4700,4700,0
20230810,125300,276254780,4700,4700,4700,4700,0
20230810,125200,276254780,4700,4700,4700,4700,0
20230810,125100,276254780,4700,4700,4700,4700,0
20230810,125000,276254780,4700,4700,4700,4700,0
20230810,124900,276254780,4700,4700,4700,4700,50
20230810,124800,276019780,4690,4690,4690,4690,0
20230810,124700,276019780,4690,4690,4690,4690,0
20230810,124600,276019780,4690,4690,4690,4690,0
20230810,124500,276019780,4690,4690,4690,4690,0
20230810,124400,276019780,4690,4690,4690,4690,98
20230810,124300,275560160,4670,4670,4670,4670,0
20230810,124200,275560160,4670,4670,4670,4670,0
20230810,124100,275560160,4670,4670,4670,4670,0
20230810,124000,275560160,4670,4670,4670,4670,0
20230810,123900,275560160,4670,4670,4670,4670,0
20230810,123800,275560160,4670,4670,4670,4670,0
20230810,123700,275560160,4670,4670,4670,4670,0
20230810,123600,275560160,4670,4670,4670,4670,0
20230810,123500,275560160,4670,4670,4670,4670,0
20230810,123400,275560160,4670,4685,4685,4670,649
20230810,123300,272526140,4690,4690,4690,4690,0
20230810,123200,272526140,4690,4685,4690,4680,76
20230810,123100,272169915,4680,4695,4695,4680,192
20230810,123000,271270725,4695,4720,4720,4695,239
20230810,122900,270148285,4730,4730,4730,4730,119
20230810,122800,269585415,4780,4780,4780,4780,0
20230810,122700,269585415,4780,4780,4780,4780,0
20230810,122600,269585415,4780,4780,4780,4780,0
20230810,122500,269585415,4780,4780,4780,4780,0
20230810,122400,269585415,4780,4780,4780,4780,25
20230810,122300,269465915,4715,4715,4715,4715,0
20230810,122200,269465915,4715,4715,4715,4715,0
20230810,122100,269465915,4715,4685,4715,4685,5096
20230810,122000,245580025,4675,4675,4675,4675,120
20230810,121900,245019025,4685,4685,4685,4685,0
20230810,121800,245019025,4685,4690,4690,4685,33
20230810,121700,244864320,4685,4685,4685,4685,0
20230810,121600,244864320,4685,4685,4685,4685,367
20230810,121500,243144925,4670,4670,4670,4670,0
20230810,121400,243144925,4670,4675,4675,4670,233
20230810,121300,242056750,4690,4690,4690,4690,0
20230810,121200,242056750,4690,4690,4690,4690,0
20230810,121100,242056750,4690,4690,4690,4690,108
20230810,121000,241550230,4690,4690,4690,4690,0
20230810,120900,241550230,4690,4690,4690,4690,2
20230810,120800,241540850,4700,4700,4700,4700,130
20230810,120700,240929850,4730,4730,4730,4730,0
20230810,120600,240929850,4730,4730,4730,4730,0
20230810,120500,240929850,4730,4730,4730,4730,0
20230810,120400,240929850,4730,4730,4730,4730,56
20230810,120300,240664970,4730,4730,4730,4730,23
20230810,120200,240556180,4735,4730,4735,4730,9
20230810,120100,240513605,4740,4745,4745,4730,173
20230810,120000,239692860,4745,4745,4745,4745,46
20230810,115900,239474590,4745,4745,4745,4745,0
20230810,115800,239474590,4745,4780,4780,4745,4
20230810,115700,239455575,4745,4745,4745,4745,0
20230810,115600,239455575,4745,4745,4745,4745,0
20230810,115500,239455575,4745,4745,4745,4745,0
20230810,115400,239455575,4745,4745,4745,4745,0
20230810,115300,239455575,4745,4745,4745,4745,0
20230810,115200,239455575,4745,4745,4745,4745,0
20230810,115100,239455575,4745,4745,4745,4745,0
20230810,115000,239455575,4745,4745,4745,4745,0
20230810,114900,239455575,4745,4745,4745,4745,0
20230810,114800,239455575,4745,4745,4745,4745,0
20230810,114700,239455575,4745,4745,4745,4745,0
20230810,114600,239455575,4745,4745,4745,4745,0
20230810,114500,239455575,4745,4745,4745,4745,0
20230810,114400,239455575,4745,4745,4745,4745,0
20230810,114300,239455575,4745,4745,4745,4745,0
20230810,114200,239455575,4745,4745,4745,4745,0
20230810,114100,239455575,4745,4745,4745,4745,5
20230810,114000,239431850,4745,4715,4745,4700,4260
20230810,113900,219332980,4700,4760,4760,4700,2000
20230810,113800,209846490,4765,4760,4770,4755,2500
20230810,113700,197953625,4790,4790,4790,4790,0
20230810,113600,197953625,4790,4790,4790,4790,1
20230810,113500,197948835,4780,4780,4780,4780,1000
20230810,113400,193168835,4755,4755,4755,4755,822
20230810,113300,189260225,4755,4755,4755,4755,0
20230810,113200,189260225,4755,4755,4755,4755,0
20230810,113100,189260225,4755,4755,4755,4755,0
20230810,113000,189260225,4755,4755,4755,4755,0
20230810,112900,189260225,4755,4755,4755,4755,0
20230810,112800,189260225,4755,4755,4755,4755,0
20230810,112700,189260225,4755,4755,4755,4755,0
20230810,112600,189260225,4755,4755,4755,4755,50
20230810,112500,189022475,4755,4755,4755,4755,0
20230810,112400,189022475,4755,4755,4755,4755,0
20230810,112300,189022475,4755,4755,4755,4755,0
20230810,112200,189022475,4755,4755,4755,4755,1
20230810,112100,189017720,4755,4755,4755,4755,568
20230810,112000,186316880,4755,4755,4755,4755,0
20230810,111900,186316880,4755,4755,4755,4755,0
20230810,111800,186316880,4755,4755,4755,4755,0
20230810,111700,186316880,4755,4755,4755,4755,0
20230810,111600,186316880,4755,4755,4755,4755,0
20230810,111500,186316880,4755,4755,4755,4755,0
20230810,111400,186316880,4755,4755,4755,4755,100
20230810,111300,185841380,4755,4755,4755,4755,100
20230810,111200,185365880,4755,4755,4755,4755,0
20230810,111100,185365880,4755,4755,4755,4755,0
20230810,111000,185365880,4755,4755,4755,4755,0
20230810,110900,185365880,4755,4755,4755,4755,0
20230810,110800,185365880,4755,4755,4755,4755,0
20230810,110700,185365880,4755,4730,4755,4730,2037
20230810,110600,175690745,4730,4730,4730,4730,5
20230810,110500,175667095,4730,4720,4730,4720,2040
20230810,110400,166025075,4730,4730,4730,4730,0
20230810,110300,166025075,4730,4730,4730,4730,0
20230810,110200,166025075,4730,4730,4730,4730,0
20230810,110100,166025075,4730,4730,4730,4730,0
20230810,110000,166025075,4730,4730,4730,4730,0
20230810,105900,166025075,4730,4730,4730,4730,0
20230810,105800,166025075,4730,4730,4730,4730,0
20230810,105700,166025075,4730,4730,4730,4730,0
20230810,105600,166025075,4730,4730,4730,4730,0
20230810,105500,166025075,4730,4730,4730,4730,0
20230810,105400,166025075,4730,4730,4730,4730,0
20230810,105300,166025075,4730,4730,4730,4730,0
20230810,105200,166025075,4730,4700,4730,4700,5280
20230810,105100,141163385,4700,4685,4700,4685,2075
20230810,105000,131413270,4690,4690,4690,4690,0
20230810,104900,131413270,4690,4690,4690,4690,0
20230810,104800,131413270,4690,4690,4690,4690,1
20230810,104700,131408580,4670,4670,4670,4670,318
20230810,104600,129923520,4705,4705,4705,4705,0
20230810,104500,129923520,4705,4705,4705,4705,0
20230810,104400,129923520,4705,4705,4705,4705,0
20230810,104300,129923520,4705,4705,4705,4705,0
20230810,104200,129923520,4705,4705,4705,4705,0
20230810,104100,129923520,4705,4705,4705,4705,0
20230810,104000,129923520,4705,4705,4705,4705,0
20230810,103900,129923520,4705,4705,4705,4705,0
20230810,103800,129923520,4705,4705,4705,4705,1
20230810,103700,129918815,4700,4700,4700,4700,0
20230810,103600,129918815,4700,4700,4700,4700,422
20230810,103500,127935415,4700,4700,4700,4700,4134
20230810,103400,108505615,4700,4700,4700,4700,0
20230810,103300,108505615,4700,4700,4700,4700,1
20230810,103200,108500915,4655,4655,4655,4655,0
20230810,103100,108500915,4655,4655,4655,4655,0
20230810,103000,108500915,4655,4690,4690,4655,186
20230810,102900,107632360,4685,4695,4695,4685,2070
20230810,102800,97915390,4700,4700,4700,4700,0
20230810,102700,97915390,4700,4700,4700,4700,0
20230810,102600,97915390,4700,4700,4700,4700,0
20230810,102500,97915390,4700,4700,4700,4700,443
20230810,102400,95833290,4755,4755,4755,4755,0
20230810,102300,95833290,4755,4755,4755,4755,0
20230810,102200,95833290,4755,4755,4755,4755,0
20230810,102100,95833290,4755,4755,4755,4755,0
20230810,102000,95833290,4755,4755,4755,4755,0
20230810,101900,95833290,4755,4755,4755,4755,0
20230810,101800,95833290,4755,4755,4755,4755,0
20230810,101700,95833290,4755,4755,4755,4755,0
20230810,101600,95833290,4755,4755,4755,4755,0
20230810,101500,95833290,4755,4755,4755,4755,0
20230810,101400,95833290,4755,4755,4755,4755,1
20230810,101300,95828535,4700,4700,4700,4700,0
20230810,101200,95828535,4700,4700,4700,4700,0
20230810,101100,95828535,4700,4700,4700,4700,0
20230810,101000,95828535,4700,4700,4700,4700,0
20230810,100900,95828535,4700,4705,4705,4700,72
20230810,100800,95489895,4705,4705,4705,4705,0
20230810,100700,95489895,4705,4745,4760,4705,98
20230810,100600,95024185,4745,4745,4745,4745,0
20230810,100500,95024185,4745,4745,4745,4745,0
20230810,100400,95024185,4745,4745,4745,4745,1
20230810,100300,95019440,4705,4705,4705,4705,0
20230810,100200,95019440,4705,4705,4705,4705,1
20230810,100100,95014735,4705,4705,4705,4705,0
20230810,100000,95014735,4705,4705,4705,4705,0
20230810,095900,95014735,4705,4705,4705,4705,19
20230810,095800,94925340,4760,4760,4760,4760,0
20230810,095700,94925340,4760,4760,4760,4760,0
20230810,095600,94925340,4760,4760,4760,4760,0
20230810,095500,94925340,4760,4760,4760,4760,4113
20230810,095400,75347460,4760,4755,4760,4755,662
20230810,095300,72196345,4760,4760,4760,4760,0
20230810,095200,72196345,4760,4760,4760,4760,22
20230810,095100,72091625,4725,4725,4725,4725,0
20230810,095000,72091625,4725,4725,4725,4725,19
20230810,094900,72001850,4725,4725,4725,4725,100
20230810,094800,71529350,4725,4725,4725,4725,0
20230810,094700,71529350,4725,4725,4725,4725,0
20230810,094600,71529350,4725,4725,4725,4725,0
20230810,094500,71529350,4725,4725,4725,4725,1
20230810,094400,71524625,4725,4725,4725,4725,7
20230810,094300,71491550,4725,4725,4725,4725,0
20230810,094200,71491550,4725,4725,4725,4725,112
20230810,094100,70962350,4725,4725,4725,4725,0
20230810,094000,70962350,4725,4725,4725,4725,0
20230810,093900,70962350,4725,4725,4725,4725,5
20230810,093800,70938725,4725,4725,4725,4725,0
20230810,093700,70938725,4725,4725,4725,4725,0
20230810,093600,70938725,4725,4700,4725,4700,775
20230810,093500,67295475,4700,4700,4700,4700,20
20230810,093400,67201475,4700,4700,4700,4695,231
20230810,093300,66115905,4700,4700,4700,4700,25
20230810,093200,65998405,4700,4695,4700,4695,21
20230810,093100,65899785,4695,4695,4695,4695,19
20230810,093000,65810580,4695,4695,4695,4695,0
20230810,092900,65810580,4695,4700,4700,4695,190
20230810,092800,64918085,4695,4690,4695,4690,529
20230810,092700,62436640,4675,4690,4690,4675,690
20230810,092600,59200690,4675,4675,4675,4675,0
20230810,092500,59200690,4675,4675,4675,4675,0
20230810,092400,59200690,4675,4675,4675,4675,0
20230810,092300,59200690,4675,4675,4675,4675,101
20230810,092200,58728515,4675,4675,4675,4675,150
20230810,092100,58027265,4675,4675,4675,4675,0
20230810,092000,58027265,4675,4675,4675,4675,6
20230810,091900,57999215,4675,4680,4680,4675,51
20230810,091800,57760540,4690,4690,4690,4690,0
20230810,091700,57760540,4690,4675,4690,4675,45
20230810,091600,57550135,4695,4695,4695,4695,0
20230810,091500,57550135,4695,4685,4695,4685,103
20230810,091400,57067310,4695,4695,4695,4695,12
20230810,091300,57010970,4655,4630,4655,4630,5245
20230810,091200,32603585,4630,4630,4630,4630,1
20230810,091100,32598955,4605,4610,4610,4605,602
20230810,091000,29825410,4635,4635,4635,4635,0
20230810,090900,29825410,4635,4635,4635,4635,15
20230810,090800,29755885,4640,4640,4640,4640,0
20230810,090700,29755885,4640,4635,4640,4635,119
20230810,090600,29204315,4635,4645,4645,4635,323
20230810,090500,27706010,4645,4675,4675,4620,2543
20230810,090400,15885095,4700,4880,4880,4700,3283
20230810,090300,409500,4610,4610,4610,4610,0
20230810,090200,409500,4610,4895,4895,4610,39
20230810,090100,227190,4655,4700,4900,4655,46
20230810,090000,9265,4655,4610,4655,4610,2