KissMeData/215380/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,201400,49784830,2750,2750,2750,2750,1142
20230804,201300,49784830,2750,2750,2750,2750,0
20230804,201200,49784830,2750,2750,2750,2750,0
20230804,201100,49784830,2750,2750,2750,2750,0
20230804,201000,49784830,2750,2750,2750,2750,0
20230804,200900,49784830,2750,2750,2750,2750,0
20230804,200800,49784830,2750,2750,2750,2750,0
20230804,200700,49784830,2750,2750,2750,2750,0
20230804,200600,49784830,2750,2750,2750,2750,0
20230804,200500,49784830,2750,2750,2750,2750,0
20230804,200400,49784830,2750,2750,2750,2750,0
20230804,200300,49784830,2750,2750,2750,2750,0
20230804,200200,49784830,2750,2750,2750,2750,0
20230804,200100,49784830,2750,2750,2750,2750,0
20230804,200000,49784830,2750,2750,2750,2750,0
20230804,195900,49784830,2750,2750,2750,2750,0
20230804,195800,49784830,2750,2750,2750,2750,0
20230804,195700,49784830,2750,2750,2750,2750,0
20230804,195600,49784830,2750,2750,2750,2750,0
20230804,195500,49784830,2750,2750,2750,2750,0
20230804,195400,49784830,2750,2750,2750,2750,0
20230804,195300,49784830,2750,2750,2750,2750,0
20230804,195200,49784830,2750,2750,2750,2750,0
20230804,195100,49784830,2750,2750,2750,2750,0
20230804,195000,49784830,2750,2750,2750,2750,0
20230804,194900,49784830,2750,2750,2750,2750,0
20230804,194800,49784830,2750,2750,2750,2750,0
20230804,194700,49784830,2750,2750,2750,2750,0
20230804,194600,49784830,2750,2750,2750,2750,0
20230804,194500,49784830,2750,2750,2750,2750,0
20230804,194400,49784830,2750,2750,2750,2750,1142
20230804,194300,49784830,2750,2750,2750,2750,0
20230804,194200,49784830,2750,2750,2750,2750,0
20230804,194100,49784830,2750,2750,2750,2750,0
20230804,194000,49784830,2750,2750,2750,2750,0
20230804,193900,49784830,2750,2750,2750,2750,0
20230804,193800,49784830,2750,2750,2750,2750,0
20230804,193700,49784830,2750,2750,2750,2750,0
20230804,193600,49784830,2750,2750,2750,2750,0
20230804,193500,49784830,2750,2750,2750,2750,0
20230804,193400,49784830,2750,2750,2750,2750,0
20230804,193300,49784830,2750,2750,2750,2750,0
20230804,193200,49784830,2750,2750,2750,2750,0
20230804,193100,49784830,2750,2750,2750,2750,0
20230804,193000,49784830,2750,2750,2750,2750,0
20230804,192900,49784830,2750,2750,2750,2750,0
20230804,192800,49784830,2750,2750,2750,2750,0
20230804,192700,49784830,2750,2750,2750,2750,0
20230804,192600,49784830,2750,2750,2750,2750,0
20230804,192500,49784830,2750,2750,2750,2750,0
20230804,192400,49784830,2750,2750,2750,2750,0
20230804,192300,49784830,2750,2750,2750,2750,0
20230804,192200,49784830,2750,2750,2750,2750,0
20230804,192100,49784830,2750,2750,2750,2750,0
20230804,192000,49784830,2750,2750,2750,2750,0
20230804,191900,49784830,2750,2750,2750,2750,0
20230804,191800,49784830,2750,2750,2750,2750,0
20230804,191700,49784830,2750,2750,2750,2750,0
20230804,191600,49784830,2750,2750,2750,2750,0
20230804,191500,49784830,2750,2750,2750,2750,0
20230804,191400,49784830,2750,2750,2750,2750,1142
20230804,191300,49784830,2750,2750,2750,2750,0
20230804,191200,49784830,2750,2750,2750,2750,0
20230804,191100,49784830,2750,2750,2750,2750,0
20230804,191000,49784830,2750,2750,2750,2750,0
20230804,190900,49784830,2750,2750,2750,2750,0
20230804,190800,49784830,2750,2750,2750,2750,0
20230804,190700,49784830,2750,2750,2750,2750,0
20230804,190600,49784830,2750,2750,2750,2750,0
20230804,190500,49784830,2750,2750,2750,2750,0
20230804,190400,49784830,2750,2750,2750,2750,0
20230804,190300,49784830,2750,2750,2750,2750,0
20230804,190200,49784830,2750,2750,2750,2750,0
20230804,190100,49784830,2750,2750,2750,2750,0
20230804,190000,49784830,2750,2750,2750,2750,0
20230804,185900,49784830,2750,2750,2750,2750,0
20230804,185800,49784830,2750,2750,2750,2750,0
20230804,185700,49784830,2750,2750,2750,2750,0
20230804,185600,49784830,2750,2750,2750,2750,0
20230804,185500,49784830,2750,2750,2750,2750,0
20230804,185400,49784830,2750,2750,2750,2750,0
20230804,185300,49784830,2750,2750,2750,2750,0
20230804,185200,49784830,2750,2750,2750,2750,0
20230804,185100,49784830,2750,2750,2750,2750,0
20230804,185000,49784830,2750,2750,2750,2750,0
20230804,184900,49784830,2750,2750,2750,2750,0
20230804,184800,49784830,2750,2750,2750,2750,0
20230804,184700,49784830,2750,2750,2750,2750,0
20230804,184600,49784830,2750,2750,2750,2750,0
20230804,184500,49784830,2750,2750,2750,2750,0
20230804,184400,49784830,2750,2750,2750,2750,1142
20230804,184300,49784830,2750,2750,2750,2750,0
20230804,184200,49784830,2750,2750,2750,2750,0
20230804,184100,49784830,2750,2750,2750,2750,0
20230804,184000,49784830,2750,2750,2750,2750,0
20230804,183900,49784830,2750,2750,2750,2750,0
20230804,183800,49784830,2750,2750,2750,2750,0
20230804,183700,49784830,2750,2750,2750,2750,0
20230804,183600,49784830,2750,2750,2750,2750,0
20230804,183500,49784830,2750,2750,2750,2750,0
20230804,183400,49784830,2750,2750,2750,2750,0
20230804,183300,49784830,2750,2750,2750,2750,0
20230804,183200,49784830,2750,2750,2750,2750,0
20230804,183100,49784830,2750,2750,2750,2750,0
20230804,183000,49784830,2750,2750,2750,2750,0
20230804,182900,49784830,2750,2750,2750,2750,0
20230804,182800,49784830,2750,2750,2750,2750,0
20230804,182700,49784830,2750,2750,2750,2750,0
20230804,182600,49784830,2750,2750,2750,2750,0
20230804,182500,49784830,2750,2750,2750,2750,0
20230804,182400,49784830,2750,2750,2750,2750,0
20230804,182300,49784830,2750,2750,2750,2750,0
20230804,182200,49784830,2750,2750,2750,2750,0
20230804,182100,49784830,2750,2750,2750,2750,0
20230804,182000,49784830,2750,2750,2750,2750,0
20230804,181900,49784830,2750,2750,2750,2750,0
20230804,181800,49784830,2750,2750,2750,2750,0
20230804,181700,49784830,2750,2750,2750,2750,0
20230804,181600,49784830,2750,2750,2750,2750,0
20230804,181500,49784830,2750,2750,2750,2750,0
20230804,181400,49784830,2750,2750,2750,2750,1142
20230804,181300,49784830,2750,2750,2750,2750,0
20230804,181200,49784830,2750,2750,2750,2750,0
20230804,181100,49784830,2750,2750,2750,2750,0
20230804,181000,49784830,2750,2750,2750,2750,0
20230804,180900,49784830,2750,2750,2750,2750,0
20230804,180800,49784830,2750,2750,2750,2750,0
20230804,180700,49784830,2750,2750,2750,2750,0
20230804,180600,49784830,2750,2750,2750,2750,0
20230804,180500,49784830,2750,2750,2750,2750,0
20230804,180400,49784830,2750,2750,2750,2750,0
20230804,180300,49784830,2750,2750,2750,2750,0
20230804,180200,49784830,2750,2750,2750,2750,0
20230804,180100,49784830,2750,2750,2750,2750,0
20230804,180000,49784830,2750,2750,2750,2750,0
20230804,175900,49784830,2750,2750,2750,2750,0
20230804,175800,49784830,2750,2750,2750,2750,0
20230804,175700,49784830,2750,2750,2750,2750,0
20230804,175600,49784830,2750,2750,2750,2750,0
20230804,175500,49784830,2750,2750,2750,2750,0
20230804,175400,49784830,2750,2750,2750,2750,0
20230804,175300,49784830,2750,2750,2750,2750,0
20230804,175200,49784830,2750,2750,2750,2750,0
20230804,175100,49784830,2750,2750,2750,2750,0
20230804,175000,49784830,2750,2750,2750,2750,0
20230804,174900,49784830,2750,2750,2750,2750,0
20230804,174800,49784830,2750,2750,2750,2750,0
20230804,174700,49784830,2750,2750,2750,2750,0
20230804,174600,49784830,2750,2750,2750,2750,0
20230804,174500,49784830,2750,2750,2750,2750,0
20230804,174400,49784830,2750,2750,2750,2750,1142
20230804,174300,49784830,2750,2750,2750,2750,0
20230804,174200,49784830,2750,2750,2750,2750,0
20230804,174100,49784830,2750,2750,2750,2750,0
20230804,174000,49784830,2750,2750,2750,2750,0
20230804,173900,49784830,2750,2750,2750,2750,0
20230804,173800,49784830,2750,2750,2750,2750,0
20230804,173700,49784830,2750,2750,2750,2750,0
20230804,173600,49784830,2750,2750,2750,2750,0
20230804,173500,49784830,2750,2750,2750,2750,0
20230804,173400,49784830,2750,2750,2750,2750,0
20230804,173300,49784830,2750,2750,2750,2750,0
20230804,173200,49784830,2750,2750,2750,2750,0
20230804,173100,49784830,2750,2750,2750,2750,0
20230804,173000,49784830,2750,2750,2750,2750,0
20230804,172900,49784830,2750,2750,2750,2750,0
20230804,172800,49784830,2750,2750,2750,2750,0
20230804,172700,49784830,2750,2750,2750,2750,0
20230804,172600,49784830,2750,2750,2750,2750,0
20230804,172500,49784830,2750,2750,2750,2750,0
20230804,172400,49784830,2750,2750,2750,2750,0
20230804,172300,49784830,2750,2750,2750,2750,0
20230804,172200,49784830,2750,2750,2750,2750,0
20230804,172100,49784830,2750,2750,2750,2750,0
20230804,172000,49784830,2750,2750,2750,2750,0
20230804,171900,49784830,2750,2750,2750,2750,0
20230804,171800,49784830,2750,2750,2750,2750,0
20230804,171700,49784830,2750,2750,2750,2750,0
20230804,171600,49784830,2750,2750,2750,2750,0
20230804,171500,49784830,2750,2750,2750,2750,0
20230804,171400,49784830,2750,2750,2750,2750,1142
20230804,171300,49784830,2750,2750,2750,2750,0
20230804,171200,49784830,2750,2750,2750,2750,0
20230804,171100,49784830,2750,2750,2750,2750,0
20230804,171000,49784830,2750,2750,2750,2750,0
20230804,170900,49784830,2750,2750,2750,2750,0
20230804,170800,49784830,2750,2750,2750,2750,0
20230804,170700,49784830,2750,2750,2750,2750,0
20230804,170600,49784830,2750,2750,2750,2750,0
20230804,170500,49784830,2750,2750,2750,2750,0
20230804,170400,49784830,2750,2750,2750,2750,0
20230804,170300,49784830,2750,2750,2750,2750,0
20230804,170200,49784830,2750,2750,2750,2750,0
20230804,170100,49784830,2750,2750,2750,2750,0
20230804,170000,49784830,2750,2750,2750,2750,0
20230804,165900,49784830,2750,2750,2750,2750,0
20230804,165800,49784830,2750,2750,2750,2750,0
20230804,165700,49784830,2750,2750,2750,2750,0
20230804,165600,49784830,2750,2750,2750,2750,0
20230804,165500,49784830,2750,2750,2750,2750,0
20230804,165400,49784830,2750,2750,2750,2750,0
20230804,165300,49784830,2750,2750,2750,2750,0
20230804,165200,49784830,2750,2750,2750,2750,0
20230804,165100,49784830,2750,2750,2750,2750,0
20230804,165000,49784830,2750,2750,2750,2750,0
20230804,164900,49784830,2750,2750,2750,2750,0
20230804,164800,49784830,2750,2750,2750,2750,0
20230804,164700,49784830,2750,2750,2750,2750,0
20230804,164600,49784830,2750,2750,2750,2750,0
20230804,164500,49784830,2750,2750,2750,2750,0
20230804,164400,49784830,2750,2750,2750,2750,1142
20230804,164300,49784830,2750,2750,2750,2750,0
20230804,164200,49784830,2750,2750,2750,2750,0
20230804,164100,49784830,2750,2750,2750,2750,0
20230804,164000,49784830,2750,2750,2750,2750,0
20230804,163900,49784830,2750,2750,2750,2750,0
20230804,163800,49784830,2750,2750,2750,2750,0
20230804,163700,49784830,2750,2750,2750,2750,0
20230804,163600,49784830,2750,2750,2750,2750,0
20230804,163500,49784830,2750,2750,2750,2750,0
20230804,163400,49784830,2750,2750,2750,2750,0
20230804,163300,49784830,2750,2750,2750,2750,0
20230804,163200,49784830,2750,2750,2750,2750,0
20230804,163100,49784830,2750,2750,2750,2750,0
20230804,163000,49784830,2750,2750,2750,2750,0
20230804,162900,49784830,2750,2750,2750,2750,0
20230804,162800,49784830,2750,2750,2750,2750,0
20230804,162700,49784830,2750,2750,2750,2750,0
20230804,162600,49784830,2750,2750,2750,2750,0
20230804,162500,49784830,2750,2750,2750,2750,0
20230804,162400,49784830,2750,2750,2750,2750,0
20230804,162300,49784830,2750,2750,2750,2750,0
20230804,162200,49784830,2750,2750,2750,2750,0
20230804,162100,49784830,2750,2750,2750,2750,0
20230804,162000,49784830,2750,2750,2750,2750,0
20230804,161900,49784830,2750,2750,2750,2750,0
20230804,161800,49784830,2750,2750,2750,2750,0
20230804,161700,49784830,2750,2750,2750,2750,0
20230804,161600,49784830,2750,2750,2750,2750,0
20230804,161500,49784830,2750,2750,2750,2750,0
20230804,161400,49784830,2750,2750,2750,2750,1142
20230804,161300,49784830,2750,2750,2750,2750,0
20230804,161200,49784830,2750,2750,2750,2750,0
20230804,161100,49784830,2750,2750,2750,2750,0
20230804,161000,49784830,2750,2750,2750,2750,0
20230804,160900,49784830,2750,2750,2750,2750,0
20230804,160800,49784830,2750,2750,2750,2750,0
20230804,160700,49784830,2750,2750,2750,2750,0
20230804,160600,49784830,2750,2750,2750,2750,0
20230804,160500,49784830,2750,2750,2750,2750,0
20230804,160400,49784830,2750,2750,2750,2750,0
20230804,160300,49784830,2750,2750,2750,2750,0
20230804,160200,49784830,2750,2750,2750,2750,0
20230804,160100,49784830,2750,2750,2750,2750,0
20230804,160000,49784830,2750,2750,2750,2750,0
20230804,155900,49784830,2750,2750,2750,2750,0
20230804,155800,49784830,2750,2750,2750,2750,0
20230804,155700,49784830,2750,2750,2750,2750,0
20230804,155600,49784830,2750,2750,2750,2750,0
20230804,155500,49784830,2750,2750,2750,2750,0
20230804,155400,49784830,2750,2750,2750,2750,0
20230804,155300,49784830,2750,2750,2750,2750,0
20230804,155200,49784830,2750,2750,2750,2750,0
20230804,155100,49784830,2750,2750,2750,2750,0
20230804,155000,49784830,2750,2750,2750,2750,0
20230804,154900,49784830,2750,2750,2750,2750,0
20230804,154800,49784830,2750,2750,2750,2750,0
20230804,154700,49784830,2750,2750,2750,2750,0
20230804,154600,49784830,2750,2750,2750,2750,0
20230804,154500,49784830,2750,2750,2750,2750,0
20230804,154400,49784830,2750,2750,2750,2750,1142
20230804,154300,49784830,2750,2750,2750,2750,0
20230804,154200,49784830,2750,2750,2750,2750,0
20230804,154100,49784830,2750,2750,2750,2750,0
20230804,154000,49784830,2750,2750,2750,2750,0
20230804,153900,49784830,2750,2750,2750,2750,0
20230804,153800,49784830,2750,2750,2750,2750,0
20230804,153700,49784830,2750,2750,2750,2750,0
20230804,153600,49784830,2750,2750,2750,2750,0
20230804,153500,49784830,2750,2750,2750,2750,0
20230804,153400,49784830,2750,2750,2750,2750,0
20230804,153300,49784830,2750,2750,2750,2750,0
20230804,153200,49784830,2750,2750,2750,2750,0
20230804,153100,49784830,2750,2750,2750,2750,0
20230804,153000,49784830,2750,2750,2750,2750,1142
20230804,152900,46644330,2740,2740,2740,2740,0
20230804,152800,46644330,2740,2740,2740,2740,0
20230804,152700,46644330,2740,2740,2740,2740,0
20230804,152600,46644330,2740,2740,2740,2740,0
20230804,152500,46644330,2740,2740,2740,2740,0
20230804,152400,46644330,2740,2740,2740,2740,0
20230804,152300,46644330,2740,2740,2740,2740,0
20230804,152200,46644330,2740,2740,2740,2740,0
20230804,152100,46644330,2740,2740,2740,2740,0
20230804,152000,46644330,2740,2740,2740,2740,0
20230804,151900,46644330,2740,2740,2740,2740,0
20230804,151800,46644330,2740,2740,2740,2740,5
20230804,151700,46630630,2740,2740,2740,2740,0
20230804,151600,46630630,2740,2740,2740,2740,0
20230804,151500,46630630,2740,2740,2740,2740,0
20230804,151400,46630630,2740,2740,2740,2740,0
20230804,151300,46630630,2740,2730,2740,2730,141
20230804,151200,46245090,2730,2730,2730,2730,0
20230804,151100,46245090,2730,2730,2730,2730,0
20230804,151000,46245090,2730,2725,2730,2725,22
20230804,150900,46185135,2725,2725,2725,2725,30
20230804,150800,46103385,2730,2730,2730,2730,4
20230804,150700,46092465,2730,2730,2730,2730,27
20230804,150600,46018755,2715,2715,2715,2715,0
20230804,150500,46018755,2715,2715,2715,2715,0
20230804,150400,46018755,2715,2715,2715,2715,0
20230804,150300,46018755,2715,2720,2720,2715,1132
20230804,150200,42939720,2730,2730,2730,2730,0
20230804,150100,42939720,2730,2730,2730,2730,0
20230804,150000,42939720,2730,2730,2730,2730,780
20230804,145900,40810320,2720,2735,2735,2720,1102
20230804,145800,37807880,2730,2730,2730,2730,0
20230804,145700,37807880,2730,2730,2730,2730,0
20230804,145600,37807880,2730,2730,2730,2730,1
20230804,145500,37805150,2715,2715,2715,2715,0
20230804,145400,37805150,2715,2715,2715,2715,0
20230804,145300,37805150,2715,2715,2715,2715,0
20230804,145200,37805150,2715,2715,2715,2715,0
20230804,145100,37805150,2715,2715,2715,2715,0
20230804,145000,37805150,2715,2715,2715,2715,0
20230804,144900,37805150,2715,2715,2715,2715,0
20230804,144800,37805150,2715,2720,2720,2715,1108
20230804,144700,34791395,2720,2720,2720,2720,0
20230804,144600,34791395,2720,2720,2720,2720,1
20230804,144500,34788675,2720,2720,2720,2720,0
20230804,144400,34788675,2720,2720,2720,2720,0
20230804,144300,34788675,2720,2720,2720,2720,10
20230804,144200,34761475,2720,2720,2720,2720,0
20230804,144100,34761475,2720,2720,2720,2720,0
20230804,144000,34761475,2720,2720,2720,2720,10
20230804,143900,34734275,2735,2735,2735,2735,0
20230804,143800,34734275,2735,2735,2735,2735,0
20230804,143700,34734275,2735,2735,2735,2735,0
20230804,143600,34734275,2735,2735,2735,2735,2
20230804,143500,34728805,2740,2740,2740,2740,0
20230804,143400,34728805,2740,2740,2740,2740,0
20230804,143300,34728805,2740,2740,2740,2740,0
20230804,143200,34728805,2740,2740,2740,2740,0
20230804,143100,34728805,2740,2740,2740,2740,0
20230804,143000,34728805,2740,2740,2740,2740,0
20230804,142900,34728805,2740,2740,2740,2740,0
20230804,142800,34728805,2740,2740,2740,2740,0
20230804,142700,34728805,2740,2740,2740,2740,0
20230804,142600,34728805,2740,2740,2740,2740,0
20230804,142500,34728805,2740,2740,2740,2740,0
20230804,142400,34728805,2740,2740,2740,2740,18
20230804,142300,34679485,2745,2745,2745,2745,0
20230804,142200,34679485,2745,2745,2745,2745,0
20230804,142100,34679485,2745,2745,2745,2745,0
20230804,142000,34679485,2745,2735,2745,2735,464
20230804,141900,33409445,2740,2740,2740,2740,0
20230804,141800,33409445,2740,2740,2740,2740,0
20230804,141700,33409445,2740,2740,2740,2740,210
20230804,141600,32834045,2745,2745,2745,2745,0
20230804,141500,32834045,2745,2735,2745,2735,40
20230804,141400,32724445,2725,2725,2725,2725,50
20230804,141300,32588195,2725,2725,2725,2725,0
20230804,141200,32588195,2725,2725,2725,2725,0
20230804,141100,32588195,2725,2725,2725,2725,0
20230804,141000,32588195,2725,2725,2725,2725,0
20230804,140900,32588195,2725,2725,2725,2725,15
20230804,140800,32547320,2725,2725,2725,2725,0
20230804,140700,32547320,2725,2725,2725,2725,39
20230804,140600,32441045,2725,2725,2725,2725,0
20230804,140500,32441045,2725,2725,2725,2725,0
20230804,140400,32441045,2725,2725,2725,2725,0
20230804,140300,32441045,2725,2725,2725,2725,495
20230804,140200,31092170,2720,2720,2720,2720,7
20230804,140100,31073130,2715,2715,2715,2715,0
20230804,140000,31073130,2715,2715,2715,2715,0
20230804,135900,31073130,2715,2715,2715,2715,0
20230804,135800,31073130,2715,2715,2715,2715,0
20230804,135700,31073130,2715,2715,2715,2715,0
20230804,135600,31073130,2715,2715,2715,2715,0
20230804,135500,31073130,2715,2715,2715,2715,0
20230804,135400,31073130,2715,2720,2720,2715,800
20230804,135300,28901050,2740,2735,2745,2735,5
20230804,135200,28887350,2710,2710,2710,2710,0
20230804,135100,28887350,2710,2710,2710,2710,0
20230804,135000,28887350,2710,2710,2710,2710,0
20230804,134900,28887350,2710,2710,2710,2710,0
20230804,134800,28887350,2710,2720,2720,2710,1107
20230804,134700,25883190,2710,2710,2710,2710,10
20230804,134600,25856090,2715,2720,2720,2715,27
20230804,134500,25782725,2715,2715,2715,2715,0
20230804,134400,25782725,2715,2715,2715,2715,0
20230804,134300,25782725,2715,2715,2715,2715,0
20230804,134200,25782725,2715,2715,2715,2715,0
20230804,134100,25782725,2715,2715,2715,2715,0
20230804,134000,25782725,2715,2715,2715,2715,124
20230804,133900,25446065,2715,2715,2715,2715,0
20230804,133800,25446065,2715,2715,2715,2715,0
20230804,133700,25446065,2715,2715,2715,2715,0
20230804,133600,25446065,2715,2715,2715,2715,0
20230804,133500,25446065,2715,2715,2715,2715,0
20230804,133400,25446065,2715,2715,2715,2715,0
20230804,133300,25446065,2715,2715,2715,2715,0
20230804,133200,25446065,2715,2715,2715,2715,0
20230804,133100,25446065,2715,2715,2715,2715,0
20230804,133000,25446065,2715,2715,2715,2715,0
20230804,132900,25446065,2715,2715,2715,2715,200
20230804,132800,24903065,2715,2715,2715,2715,0
20230804,132700,24903065,2715,2715,2715,2715,0
20230804,132600,24903065,2715,2715,2715,2715,0
20230804,132500,24903065,2715,2715,2715,2715,0
20230804,132400,24903065,2715,2715,2715,2715,0
20230804,132300,24903065,2715,2705,2715,2695,370
20230804,132200,23902685,2715,2715,2715,2715,0
20230804,132100,23902685,2715,2715,2715,2715,0
20230804,132000,23902685,2715,2715,2715,2715,0
20230804,131900,23902685,2715,2715,2715,2715,0
20230804,131800,23902685,2715,2715,2715,2715,0
20230804,131700,23902685,2715,2715,2715,2715,0
20230804,131600,23902685,2715,2715,2715,2715,0
20230804,131500,23902685,2715,2715,2715,2715,0
20230804,131400,23902685,2715,2715,2715,2715,0
20230804,131300,23902685,2715,2715,2715,2715,0
20230804,131200,23902685,2715,2715,2715,2715,0
20230804,131100,23902685,2715,2715,2715,2715,0
20230804,131000,23902685,2715,2715,2715,2715,1
20230804,130900,23899970,2715,2715,2715,2715,0
20230804,130800,23899970,2715,2715,2715,2715,0
20230804,130700,23899970,2715,2715,2715,2715,0
20230804,130600,23899970,2715,2715,2715,2715,0
20230804,130500,23899970,2715,2715,2715,2715,0
20230804,130400,23899970,2715,2715,2715,2715,0
20230804,130300,23899970,2715,2715,2715,2715,0
20230804,130200,23899970,2715,2715,2715,2715,0
20230804,130100,23899970,2715,2715,2715,2715,0
20230804,130000,23899970,2715,2715,2715,2715,0
20230804,125900,23899970,2715,2715,2715,2715,50
20230804,125800,23764220,2715,2715,2715,2715,0
20230804,125700,23764220,2715,2715,2715,2715,0
20230804,125600,23764220,2715,2715,2715,2715,0
20230804,125500,23764220,2715,2715,2715,2715,0
20230804,125400,23764220,2715,2715,2715,2715,0
20230804,125300,23764220,2715,2715,2715,2715,0
20230804,125200,23764220,2715,2715,2715,2715,0
20230804,125100,23764220,2715,2715,2715,2715,0
20230804,125000,23764220,2715,2715,2715,2715,0
20230804,124900,23764220,2715,2715,2715,2715,0
20230804,124800,23764220,2715,2715,2715,2715,0
20230804,124700,23764220,2715,2715,2715,2715,0
20230804,124600,23764220,2715,2695,2715,2695,4000
20230804,124500,12941945,2700,2700,2700,2700,0
20230804,124400,12941945,2700,2700,2700,2700,0
20230804,124300,12941945,2700,2700,2700,2700,0
20230804,124200,12941945,2700,2700,2700,2700,0
20230804,124100,12941945,2700,2700,2700,2700,40
20230804,124000,12833945,2700,2700,2700,2700,0
20230804,123900,12833945,2700,2700,2700,2700,0
20230804,123800,12833945,2700,2700,2700,2700,0
20230804,123700,12833945,2700,2700,2700,2700,0
20230804,123600,12833945,2700,2700,2700,2700,0
20230804,123500,12833945,2700,2700,2700,2700,0
20230804,123400,12833945,2700,2700,2700,2700,0
20230804,123300,12833945,2700,2700,2700,2700,0
20230804,123200,12833945,2700,2700,2700,2700,0
20230804,123100,12833945,2700,2700,2700,2700,0
20230804,123000,12833945,2700,2700,2700,2700,0
20230804,122900,12833945,2700,2700,2700,2700,0
20230804,122800,12833945,2700,2700,2700,2700,0
20230804,122700,12833945,2700,2700,2700,2700,0
20230804,122600,12833945,2700,2700,2700,2700,0
20230804,122500,12833945,2700,2700,2700,2700,0
20230804,122400,12833945,2700,2700,2700,2700,0
20230804,122300,12833945,2700,2700,2700,2700,0
20230804,122200,12833945,2700,2700,2700,2700,0
20230804,122100,12833945,2700,2700,2700,2700,0
20230804,122000,12833945,2700,2700,2700,2700,0
20230804,121900,12833945,2700,2700,2700,2700,0
20230804,121800,12833945,2700,2700,2700,2700,0
20230804,121700,12833945,2700,2700,2700,2700,0
20230804,121600,12833945,2700,2695,2700,2695,17
20230804,121500,12788125,2690,2690,2690,2690,0
20230804,121400,12788125,2690,2690,2690,2690,0
20230804,121300,12788125,2690,2690,2690,2690,0
20230804,121200,12788125,2690,2690,2690,2690,0
20230804,121100,12788125,2690,2690,2690,2690,0
20230804,121000,12788125,2690,2690,2690,2690,0
20230804,120900,12788125,2690,2690,2690,2690,0
20230804,120800,12788125,2690,2690,2690,2690,0
20230804,120700,12788125,2690,2690,2690,2690,28
20230804,120600,12712805,2695,2695,2695,2695,0
20230804,120500,12712805,2695,2695,2695,2695,0
20230804,120400,12712805,2695,2695,2695,2695,0
20230804,120300,12712805,2695,2695,2695,2695,10
20230804,120200,12685855,2695,2695,2695,2695,0
20230804,120100,12685855,2695,2695,2695,2695,0
20230804,120000,12685855,2695,2695,2695,2695,0
20230804,115900,12685855,2695,2695,2695,2695,0
20230804,115800,12685855,2695,2695,2695,2695,0
20230804,115700,12685855,2695,2695,2695,2695,0
20230804,115600,12685855,2695,2695,2695,2695,0
20230804,115500,12685855,2695,2695,2695,2695,0
20230804,115400,12685855,2695,2695,2695,2695,0
20230804,115300,12685855,2695,2695,2695,2695,0
20230804,115200,12685855,2695,2695,2695,2695,0
20230804,115100,12685855,2695,2695,2695,2695,0
20230804,115000,12685855,2695,2695,2695,2695,0
20230804,114900,12685855,2695,2695,2695,2695,0
20230804,114800,12685855,2695,2695,2695,2695,0
20230804,114700,12685855,2695,2695,2695,2695,0
20230804,114600,12685855,2695,2695,2695,2695,0
20230804,114500,12685855,2695,2695,2695,2695,0
20230804,114400,12685855,2695,2695,2695,2695,0
20230804,114300,12685855,2695,2695,2695,2695,0
20230804,114200,12685855,2695,2695,2695,2695,0
20230804,114100,12685855,2695,2695,2695,2695,0
20230804,114000,12685855,2695,2695,2695,2695,2
20230804,113900,12680465,2695,2695,2695,2695,0
20230804,113800,12680465,2695,2695,2695,2695,2
20230804,113700,12675075,2700,2695,2700,2695,185
20230804,113600,12175655,2690,2690,2690,2690,0
20230804,113500,12175655,2690,2690,2690,2690,0
20230804,113400,12175655,2690,2690,2690,2690,0
20230804,113300,12175655,2690,2690,2690,2690,0
20230804,113200,12175655,2690,2690,2690,2690,0
20230804,113100,12175655,2690,2690,2690,2690,0
20230804,113000,12175655,2690,2690,2690,2690,0
20230804,112900,12175655,2690,2690,2690,2690,0
20230804,112800,12175655,2690,2690,2690,2690,0
20230804,112700,12175655,2690,2690,2690,2690,0
20230804,112600,12175655,2690,2690,2690,2690,0
20230804,112500,12175655,2690,2690,2690,2690,0
20230804,112400,12175655,2690,2690,2690,2690,202
20230804,112300,11632275,2690,2690,2690,2690,0
20230804,112200,11632275,2690,2690,2690,2690,0
20230804,112100,11632275,2690,2690,2690,2690,0
20230804,112000,11632275,2690,2690,2690,2690,0
20230804,111900,11632275,2690,2690,2690,2690,0
20230804,111800,11632275,2690,2690,2690,2690,0
20230804,111700,11632275,2690,2690,2690,2690,0
20230804,111600,11632275,2690,2690,2690,2690,0
20230804,111500,11632275,2690,2690,2690,2690,0
20230804,111400,11632275,2690,2690,2690,2690,0
20230804,111300,11632275,2690,2690,2690,2690,0
20230804,111200,11632275,2690,2690,2690,2690,0
20230804,111100,11632275,2690,2690,2690,2690,0
20230804,111000,11632275,2690,2690,2690,2690,0
20230804,110900,11632275,2690,2690,2690,2690,0
20230804,110800,11632275,2690,2690,2690,2690,0
20230804,110700,11632275,2690,2690,2690,2690,0
20230804,110600,11632275,2690,2690,2690,2690,0
20230804,110500,11632275,2690,2690,2690,2690,0
20230804,110400,11632275,2690,2690,2690,2690,0
20230804,110300,11632275,2690,2690,2690,2690,0
20230804,110200,11632275,2690,2690,2690,2690,3
20230804,110100,11624205,2685,2685,2685,2685,63
20230804,110000,11455050,2690,2690,2690,2690,23
20230804,105900,11393180,2695,2695,2695,2695,0
20230804,105800,11393180,2695,2695,2695,2695,0
20230804,105700,11393180,2695,2695,2695,2695,0
20230804,105600,11393180,2695,2695,2695,2695,29
20230804,105500,11315025,2695,2695,2695,2695,10
20230804,105400,11288075,2695,2695,2695,2695,25
20230804,105300,11220700,2695,2695,2695,2695,0
20230804,105200,11220700,2695,2695,2695,2695,0
20230804,105100,11220700,2695,2695,2695,2695,0
20230804,105000,11220700,2695,2695,2695,2695,0
20230804,104900,11220700,2695,2695,2695,2695,0
20230804,104800,11220700,2695,2695,2695,2695,0
20230804,104700,11220700,2695,2695,2695,2695,8
20230804,104600,11199140,2700,2700,2700,2700,0
20230804,104500,11199140,2700,2700,2700,2700,0
20230804,104400,11199140,2700,2700,2700,2700,0
20230804,104300,11199140,2700,2700,2700,2700,0
20230804,104200,11199140,2700,2700,2700,2700,0
20230804,104100,11199140,2700,2700,2700,2700,0
20230804,104000,11199140,2700,2700,2700,2700,0
20230804,103900,11199140,2700,2700,2700,2700,0
20230804,103800,11199140,2700,2700,2700,2700,0
20230804,103700,11199140,2700,2700,2700,2700,1
20230804,103600,11196440,2700,2700,2700,2700,0
20230804,103500,11196440,2700,2700,2700,2700,0
20230804,103400,11196440,2700,2700,2700,2700,1
20230804,103300,11193740,2685,2685,2685,2685,0
20230804,103200,11193740,2685,2685,2685,2685,0
20230804,103100,11193740,2685,2685,2685,2685,0
20230804,103000,11193740,2685,2695,2695,2685,500
20230804,102900,9849615,2705,2705,2705,2705,0
20230804,102800,9849615,2705,2705,2705,2705,0
20230804,102700,9849615,2705,2705,2705,2705,0
20230804,102600,9849615,2705,2705,2705,2705,0
20230804,102500,9849615,2705,2705,2705,2705,0
20230804,102400,9849615,2705,2705,2705,2705,0
20230804,102300,9849615,2705,2705,2705,2705,0
20230804,102200,9849615,2705,2705,2705,2705,0
20230804,102100,9849615,2705,2705,2705,2705,0
20230804,102000,9849615,2705,2705,2705,2705,0
20230804,101900,9849615,2705,2705,2705,2705,0
20230804,101800,9849615,2705,2705,2705,2705,0
20230804,101700,9849615,2705,2705,2705,2705,0
20230804,101600,9849615,2705,2705,2705,2705,0
20230804,101500,9849615,2705,2705,2705,2705,0
20230804,101400,9849615,2705,2705,2705,2705,0
20230804,101300,9849615,2705,2705,2705,2705,76
20230804,101200,9644035,2705,2705,2705,2705,1
20230804,101100,9641330,2685,2685,2685,2685,0
20230804,101000,9641330,2685,2685,2685,2685,28
20230804,100900,9566150,2685,2685,2685,2685,0
20230804,100800,9566150,2685,2685,2685,2685,228
20230804,100700,8953970,2680,2680,2680,2680,0
20230804,100600,8953970,2680,2680,2680,2680,26
20230804,100500,8884290,2680,2680,2685,2680,221
20230804,100400,8291775,2685,2695,2695,2685,844
20230804,100300,6025210,2695,2700,2700,2695,98
20230804,100200,5760825,2705,2705,2705,2705,0
20230804,100100,5760825,2705,2705,2705,2705,0
20230804,100000,5760825,2705,2705,2705,2705,0
20230804,095900,5760825,2705,2705,2705,2705,0
20230804,095800,5760825,2705,2705,2705,2705,0
20230804,095700,5760825,2705,2705,2705,2705,0
20230804,095600,5760825,2705,2705,2705,2705,0
20230804,095500,5760825,2705,2705,2705,2705,0
20230804,095400,5760825,2705,2705,2705,2705,0
20230804,095300,5760825,2705,2705,2705,2705,0
20230804,095200,5760825,2705,2705,2705,2705,0
20230804,095100,5760825,2705,2705,2705,2705,0
20230804,095000,5760825,2705,2705,2705,2705,20
20230804,094900,5706725,2700,2700,2700,2700,0
20230804,094800,5706725,2700,2700,2700,2700,0
20230804,094700,5706725,2700,2700,2700,2700,0
20230804,094600,5706725,2700,2700,2700,2700,0
20230804,094500,5706725,2700,2700,2700,2700,0
20230804,094400,5706725,2700,2700,2700,2700,0
20230804,094300,5706725,2700,2700,2700,2700,4
20230804,094200,5695925,2700,2700,2700,2700,17
20230804,094100,5650025,2700,2695,2700,2685,501
20230804,094000,4303755,2705,2705,2705,2705,178
20230804,093900,3822265,2710,2710,2710,2710,0
20230804,093800,3822265,2710,2710,2710,2710,0
20230804,093700,3822265,2710,2710,2710,2710,0
20230804,093600,3822265,2710,2710,2710,2710,0
20230804,093500,3822265,2710,2710,2710,2710,3
20230804,093400,3814135,2710,2710,2710,2710,0
20230804,093300,3814135,2710,2710,2710,2710,0
20230804,093200,3814135,2710,2710,2710,2710,10
20230804,093100,3787035,2710,2710,2710,2710,0
20230804,093000,3787035,2710,2710,2710,2710,0
20230804,092900,3787035,2710,2710,2710,2710,30
20230804,092800,3705735,2710,2710,2710,2710,0
20230804,092700,3705735,2710,2710,2710,2710,0
20230804,092600,3705735,2710,2710,2710,2710,5
20230804,092500,3692185,2710,2710,2710,2710,53
20230804,092400,3548555,2710,2710,2710,2710,0
20230804,092300,3548555,2710,2710,2710,2710,23
20230804,092200,3486225,2710,2710,2710,2710,0
20230804,092100,3486225,2710,2710,2710,2710,8
20230804,092000,3464545,2710,2710,2710,2710,0
20230804,091900,3464545,2710,2710,2710,2710,0
20230804,091800,3464545,2710,2710,2710,2710,0
20230804,091700,3464545,2710,2710,2710,2710,0
20230804,091600,3464545,2710,2710,2710,2710,0
20230804,091500,3464545,2710,2715,2715,2710,132
20230804,091400,3106200,2730,2730,2730,2730,0
20230804,091300,3106200,2730,2730,2730,2730,0
20230804,091200,3106200,2730,2730,2730,2730,5
20230804,091100,3092550,2730,2730,2730,2730,0
20230804,091000,3092550,2730,2730,2730,2730,60
20230804,090900,2928750,2730,2730,2730,2730,1
20230804,090800,2926020,2725,2725,2725,2720,527
20230804,090700,1492410,2725,2725,2725,2725,0
20230804,090600,1492410,2725,2725,2725,2725,16
20230804,090500,1448810,2725,2725,2725,2725,2
20230804,090400,1443360,2745,2745,2745,2745,100
20230804,090300,1168860,2750,2755,2755,2705,39
20230804,090200,1063260,2685,2685,2685,2685,0
20230804,090100,1063260,2685,2685,2685,2685,103
20230804,090000,786705,2685,2685,2685,2685,293