KissMeData/331920/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,204300,42266800,4535,4535,4535,4535,406
20230802,204200,42266800,4535,4535,4535,4535,0
20230802,204100,42266800,4535,4535,4535,4535,0
20230802,204000,42266800,4535,4535,4535,4535,0
20230802,203900,42266800,4535,4535,4535,4535,0
20230802,203800,42266800,4535,4535,4535,4535,0
20230802,203700,42266800,4535,4535,4535,4535,0
20230802,203600,42266800,4535,4535,4535,4535,0
20230802,203500,42266800,4535,4535,4535,4535,0
20230802,203400,42266800,4535,4535,4535,4535,0
20230802,203300,42266800,4535,4535,4535,4535,0
20230802,203200,42266800,4535,4535,4535,4535,0
20230802,203100,42266800,4535,4535,4535,4535,0
20230802,203000,42266800,4535,4535,4535,4535,0
20230802,202900,42266800,4535,4535,4535,4535,0
20230802,202800,42266800,4535,4535,4535,4535,0
20230802,202700,42266800,4535,4535,4535,4535,0
20230802,202600,42266800,4535,4535,4535,4535,0
20230802,202500,42266800,4535,4535,4535,4535,0
20230802,202400,42266800,4535,4535,4535,4535,0
20230802,202300,42266800,4535,4535,4535,4535,0
20230802,202200,42266800,4535,4535,4535,4535,0
20230802,202100,42266800,4535,4535,4535,4535,0
20230802,202000,42266800,4535,4535,4535,4535,0
20230802,201900,42266800,4535,4535,4535,4535,0
20230802,201800,42266800,4535,4535,4535,4535,0
20230802,201700,42266800,4535,4535,4535,4535,0
20230802,201600,42266800,4535,4535,4535,4535,0
20230802,201500,42266800,4535,4535,4535,4535,0
20230802,201400,42266800,4535,4535,4535,4535,0
20230802,201300,42266800,4535,4535,4535,4535,406
20230802,201200,42266800,4535,4535,4535,4535,0
20230802,201100,42266800,4535,4535,4535,4535,0
20230802,201000,42266800,4535,4535,4535,4535,0
20230802,200900,42266800,4535,4535,4535,4535,0
20230802,200800,42266800,4535,4535,4535,4535,0
20230802,200700,42266800,4535,4535,4535,4535,0
20230802,200600,42266800,4535,4535,4535,4535,0
20230802,200500,42266800,4535,4535,4535,4535,0
20230802,200400,42266800,4535,4535,4535,4535,0
20230802,200300,42266800,4535,4535,4535,4535,0
20230802,200200,42266800,4535,4535,4535,4535,0
20230802,200100,42266800,4535,4535,4535,4535,0
20230802,200000,42266800,4535,4535,4535,4535,0
20230802,195900,42266800,4535,4535,4535,4535,0
20230802,195800,42266800,4535,4535,4535,4535,0
20230802,195700,42266800,4535,4535,4535,4535,0
20230802,195600,42266800,4535,4535,4535,4535,0
20230802,195500,42266800,4535,4535,4535,4535,0
20230802,195400,42266800,4535,4535,4535,4535,0
20230802,195300,42266800,4535,4535,4535,4535,0
20230802,195200,42266800,4535,4535,4535,4535,0
20230802,195100,42266800,4535,4535,4535,4535,0
20230802,195000,42266800,4535,4535,4535,4535,0
20230802,194900,42266800,4535,4535,4535,4535,0
20230802,194800,42266800,4535,4535,4535,4535,0
20230802,194700,42266800,4535,4535,4535,4535,0
20230802,194600,42266800,4535,4535,4535,4535,0
20230802,194500,42266800,4535,4535,4535,4535,0
20230802,194400,42266800,4535,4535,4535,4535,0
20230802,194300,42266800,4535,4535,4535,4535,406
20230802,194200,42266800,4535,4535,4535,4535,0
20230802,194100,42266800,4535,4535,4535,4535,0
20230802,194000,42266800,4535,4535,4535,4535,0
20230802,193900,42266800,4535,4535,4535,4535,0
20230802,193800,42266800,4535,4535,4535,4535,0
20230802,193700,42266800,4535,4535,4535,4535,0
20230802,193600,42266800,4535,4535,4535,4535,0
20230802,193500,42266800,4535,4535,4535,4535,0
20230802,193400,42266800,4535,4535,4535,4535,0
20230802,193300,42266800,4535,4535,4535,4535,0
20230802,193200,42266800,4535,4535,4535,4535,0
20230802,193100,42266800,4535,4535,4535,4535,0
20230802,193000,42266800,4535,4535,4535,4535,0
20230802,192900,42266800,4535,4535,4535,4535,0
20230802,192800,42266800,4535,4535,4535,4535,0
20230802,192700,42266800,4535,4535,4535,4535,0
20230802,192600,42266800,4535,4535,4535,4535,0
20230802,192500,42266800,4535,4535,4535,4535,0
20230802,192400,42266800,4535,4535,4535,4535,0
20230802,192300,42266800,4535,4535,4535,4535,0
20230802,192200,42266800,4535,4535,4535,4535,0
20230802,192100,42266800,4535,4535,4535,4535,0
20230802,192000,42266800,4535,4535,4535,4535,0
20230802,191900,42266800,4535,4535,4535,4535,0
20230802,191800,42266800,4535,4535,4535,4535,0
20230802,191700,42266800,4535,4535,4535,4535,0
20230802,191600,42266800,4535,4535,4535,4535,0
20230802,191500,42266800,4535,4535,4535,4535,0
20230802,191400,42266800,4535,4535,4535,4535,0
20230802,191300,42266800,4535,4535,4535,4535,406
20230802,191200,42266800,4535,4535,4535,4535,0
20230802,191100,42266800,4535,4535,4535,4535,0
20230802,191000,42266800,4535,4535,4535,4535,0
20230802,190900,42266800,4535,4535,4535,4535,0
20230802,190800,42266800,4535,4535,4535,4535,0
20230802,190700,42266800,4535,4535,4535,4535,0
20230802,190600,42266800,4535,4535,4535,4535,0
20230802,190500,42266800,4535,4535,4535,4535,0
20230802,190400,42266800,4535,4535,4535,4535,0
20230802,190300,42266800,4535,4535,4535,4535,0
20230802,190200,42266800,4535,4535,4535,4535,0
20230802,190100,42266800,4535,4535,4535,4535,0
20230802,190000,42266800,4535,4535,4535,4535,0
20230802,185900,42266800,4535,4535,4535,4535,0
20230802,185800,42266800,4535,4535,4535,4535,0
20230802,185700,42266800,4535,4535,4535,4535,0
20230802,185600,42266800,4535,4535,4535,4535,0
20230802,185500,42266800,4535,4535,4535,4535,0
20230802,185400,42266800,4535,4535,4535,4535,0
20230802,185300,42266800,4535,4535,4535,4535,0
20230802,185200,42266800,4535,4535,4535,4535,0
20230802,185100,42266800,4535,4535,4535,4535,0
20230802,185000,42266800,4535,4535,4535,4535,0
20230802,184900,42266800,4535,4535,4535,4535,0
20230802,184800,42266800,4535,4535,4535,4535,0
20230802,184700,42266800,4535,4535,4535,4535,0
20230802,184600,42266800,4535,4535,4535,4535,0
20230802,184500,42266800,4535,4535,4535,4535,0
20230802,184400,42266800,4535,4535,4535,4535,0
20230802,184300,42266800,4535,4535,4535,4535,406
20230802,184200,42266800,4535,4535,4535,4535,0
20230802,184100,42266800,4535,4535,4535,4535,0
20230802,184000,42266800,4535,4535,4535,4535,0
20230802,183900,42266800,4535,4535,4535,4535,0
20230802,183800,42266800,4535,4535,4535,4535,0
20230802,183700,42266800,4535,4535,4535,4535,0
20230802,183600,42266800,4535,4535,4535,4535,0
20230802,183500,42266800,4535,4535,4535,4535,0
20230802,183400,42266800,4535,4535,4535,4535,0
20230802,183300,42266800,4535,4535,4535,4535,0
20230802,183200,42266800,4535,4535,4535,4535,0
20230802,183100,42266800,4535,4535,4535,4535,0
20230802,183000,42266800,4535,4535,4535,4535,0
20230802,182900,42266800,4535,4535,4535,4535,0
20230802,182800,42266800,4535,4535,4535,4535,0
20230802,182700,42266800,4535,4535,4535,4535,0
20230802,182600,42266800,4535,4535,4535,4535,0
20230802,182500,42266800,4535,4535,4535,4535,0
20230802,182400,42266800,4535,4535,4535,4535,0
20230802,182300,42266800,4535,4535,4535,4535,0
20230802,182200,42266800,4535,4535,4535,4535,0
20230802,182100,42266800,4535,4535,4535,4535,0
20230802,182000,42266800,4535,4535,4535,4535,0
20230802,181900,42266800,4535,4535,4535,4535,0
20230802,181800,42266800,4535,4535,4535,4535,0
20230802,181700,42266800,4535,4535,4535,4535,0
20230802,181600,42266800,4535,4535,4535,4535,0
20230802,181500,42266800,4535,4535,4535,4535,0
20230802,181400,42266800,4535,4535,4535,4535,0
20230802,181300,42266800,4535,4535,4535,4535,406
20230802,181200,42266800,4535,4535,4535,4535,0
20230802,181100,42266800,4535,4535,4535,4535,0
20230802,181000,42266800,4535,4535,4535,4535,0
20230802,180900,42266800,4535,4535,4535,4535,0
20230802,180800,42266800,4535,4535,4535,4535,0
20230802,180700,42266800,4535,4535,4535,4535,0
20230802,180600,42266800,4535,4535,4535,4535,0
20230802,180500,42266800,4535,4535,4535,4535,0
20230802,180400,42266800,4535,4535,4535,4535,0
20230802,180300,42266800,4535,4535,4535,4535,0
20230802,180200,42266800,4535,4535,4535,4535,0
20230802,180100,42266800,4535,4535,4535,4535,0
20230802,180000,42266800,4535,4535,4535,4535,0
20230802,175900,42266800,4535,4535,4535,4535,0
20230802,175800,42266800,4535,4535,4535,4535,0
20230802,175700,42266800,4535,4535,4535,4535,0
20230802,175600,42266800,4535,4535,4535,4535,0
20230802,175500,42266800,4535,4535,4535,4535,0
20230802,175400,42266800,4535,4535,4535,4535,0
20230802,175300,42266800,4535,4535,4535,4535,0
20230802,175200,42266800,4535,4535,4535,4535,0
20230802,175100,42266800,4535,4535,4535,4535,0
20230802,175000,42266800,4535,4535,4535,4535,0
20230802,174900,42266800,4535,4535,4535,4535,0
20230802,174800,42266800,4535,4535,4535,4535,0
20230802,174700,42266800,4535,4535,4535,4535,0
20230802,174600,42266800,4535,4535,4535,4535,0
20230802,174500,42266800,4535,4535,4535,4535,0
20230802,174400,42266800,4535,4535,4535,4535,0
20230802,174300,42266800,4535,4535,4535,4535,406
20230802,174200,42266800,4535,4535,4535,4535,0
20230802,174100,42266800,4535,4535,4535,4535,0
20230802,174000,42266800,4535,4535,4535,4535,0
20230802,173900,42266800,4535,4535,4535,4535,0
20230802,173800,42266800,4535,4535,4535,4535,0
20230802,173700,42266800,4535,4535,4535,4535,0
20230802,173600,42266800,4535,4535,4535,4535,0
20230802,173500,42266800,4535,4535,4535,4535,0
20230802,173400,42266800,4535,4535,4535,4535,0
20230802,173300,42266800,4535,4535,4535,4535,0
20230802,173200,42266800,4535,4535,4535,4535,0
20230802,173100,42266800,4535,4535,4535,4535,0
20230802,173000,42266800,4535,4535,4535,4535,0
20230802,172900,42266800,4535,4535,4535,4535,0
20230802,172800,42266800,4535,4535,4535,4535,0
20230802,172700,42266800,4535,4535,4535,4535,0
20230802,172600,42266800,4535,4535,4535,4535,0
20230802,172500,42266800,4535,4535,4535,4535,0
20230802,172400,42266800,4535,4535,4535,4535,0
20230802,172300,42266800,4535,4535,4535,4535,0
20230802,172200,42266800,4535,4535,4535,4535,0
20230802,172100,42266800,4535,4535,4535,4535,0
20230802,172000,42266800,4535,4535,4535,4535,0
20230802,171900,42266800,4535,4535,4535,4535,0
20230802,171800,42266800,4535,4535,4535,4535,0
20230802,171700,42266800,4535,4535,4535,4535,0
20230802,171600,42266800,4535,4535,4535,4535,0
20230802,171500,42266800,4535,4535,4535,4535,0
20230802,171400,42266800,4535,4535,4535,4535,0
20230802,171300,42266800,4535,4535,4535,4535,406
20230802,171200,42266800,4535,4535,4535,4535,0
20230802,171100,42266800,4535,4535,4535,4535,0
20230802,171000,42266800,4535,4535,4535,4535,0
20230802,170900,42266800,4535,4535,4535,4535,0
20230802,170800,42266800,4535,4535,4535,4535,0
20230802,170700,42266800,4535,4535,4535,4535,0
20230802,170600,42266800,4535,4535,4535,4535,0
20230802,170500,42266800,4535,4535,4535,4535,0
20230802,170400,42266800,4535,4535,4535,4535,0
20230802,170300,42266800,4535,4535,4535,4535,0
20230802,170200,42266800,4535,4535,4535,4535,0
20230802,170100,42266800,4535,4535,4535,4535,0
20230802,170000,42266800,4535,4535,4535,4535,0
20230802,165900,42266800,4535,4535,4535,4535,0
20230802,165800,42266800,4535,4535,4535,4535,0
20230802,165700,42266800,4535,4535,4535,4535,0
20230802,165600,42266800,4535,4535,4535,4535,0
20230802,165500,42266800,4535,4535,4535,4535,0
20230802,165400,42266800,4535,4535,4535,4535,0
20230802,165300,42266800,4535,4535,4535,4535,0
20230802,165200,42266800,4535,4535,4535,4535,0
20230802,165100,42266800,4535,4535,4535,4535,0
20230802,165000,42266800,4535,4535,4535,4535,0
20230802,164900,42266800,4535,4535,4535,4535,0
20230802,164800,42266800,4535,4535,4535,4535,0
20230802,164700,42266800,4535,4535,4535,4535,0
20230802,164600,42266800,4535,4535,4535,4535,0
20230802,164500,42266800,4535,4535,4535,4535,0
20230802,164400,42266800,4535,4535,4535,4535,0
20230802,164300,42266800,4535,4535,4535,4535,406
20230802,164200,42266800,4535,4535,4535,4535,0
20230802,164100,42266800,4535,4535,4535,4535,0
20230802,164000,42266800,4535,4535,4535,4535,0
20230802,163900,42266800,4535,4535,4535,4535,0
20230802,163800,42266800,4535,4535,4535,4535,0
20230802,163700,42266800,4535,4535,4535,4535,0
20230802,163600,42266800,4535,4535,4535,4535,0
20230802,163500,42266800,4535,4535,4535,4535,0
20230802,163400,42266800,4535,4535,4535,4535,0
20230802,163300,42266800,4535,4535,4535,4535,0
20230802,163200,42266800,4535,4535,4535,4535,0
20230802,163100,42266800,4535,4535,4535,4535,0
20230802,163000,42266800,4535,4535,4535,4535,0
20230802,162900,42266800,4535,4535,4535,4535,0
20230802,162800,42266800,4535,4535,4535,4535,0
20230802,162700,42266800,4535,4535,4535,4535,0
20230802,162600,42266800,4535,4535,4535,4535,0
20230802,162500,42266800,4535,4535,4535,4535,0
20230802,162400,42266800,4535,4535,4535,4535,0
20230802,162300,42266800,4535,4535,4535,4535,0
20230802,162200,42266800,4535,4535,4535,4535,0
20230802,162100,42266800,4535,4535,4535,4535,0
20230802,162000,42266800,4535,4535,4535,4535,0
20230802,161900,42266800,4535,4535,4535,4535,0
20230802,161800,42266800,4535,4535,4535,4535,0
20230802,161700,42266800,4535,4535,4535,4535,0
20230802,161600,42266800,4535,4535,4535,4535,0
20230802,161500,42266800,4535,4535,4535,4535,0
20230802,161400,42266800,4535,4535,4535,4535,0
20230802,161300,42266800,4535,4535,4535,4535,406
20230802,161200,42266800,4535,4535,4535,4535,0
20230802,161100,42266800,4535,4535,4535,4535,0
20230802,161000,42266800,4535,4535,4535,4535,0
20230802,160900,42266800,4535,4535,4535,4535,0
20230802,160800,42266800,4535,4535,4535,4535,0
20230802,160700,42266800,4535,4535,4535,4535,0
20230802,160600,42266800,4535,4535,4535,4535,0
20230802,160500,42266800,4535,4535,4535,4535,0
20230802,160400,42266800,4535,4535,4535,4535,0
20230802,160300,42266800,4535,4535,4535,4535,0
20230802,160200,42266800,4535,4535,4535,4535,0
20230802,160100,42266800,4535,4535,4535,4535,0
20230802,160000,42266800,4535,4535,4535,4535,0
20230802,155900,42266800,4535,4535,4535,4535,0
20230802,155800,42266800,4535,4535,4535,4535,0
20230802,155700,42266800,4535,4535,4535,4535,0
20230802,155600,42266800,4535,4535,4535,4535,0
20230802,155500,42266800,4535,4535,4535,4535,0
20230802,155400,42266800,4535,4535,4535,4535,0
20230802,155300,42266800,4535,4535,4535,4535,0
20230802,155200,42266800,4535,4535,4535,4535,0
20230802,155100,42266800,4535,4535,4535,4535,0
20230802,155000,42266800,4535,4535,4535,4535,0
20230802,154900,42266800,4535,4535,4535,4535,0
20230802,154800,42266800,4535,4535,4535,4535,0
20230802,154700,42266800,4535,4535,4535,4535,0
20230802,154600,42266800,4535,4535,4535,4535,0
20230802,154500,42266800,4535,4535,4535,4535,0
20230802,154400,42266800,4535,4535,4535,4535,0
20230802,154300,42266800,4535,4535,4535,4535,406
20230802,154200,42266800,4535,4535,4535,4535,0
20230802,154100,42266800,4535,4535,4535,4535,0
20230802,154000,42266800,4535,4535,4535,4535,0
20230802,153900,42266800,4535,4535,4535,4535,0
20230802,153800,42266800,4535,4535,4535,4535,0
20230802,153700,42266800,4535,4535,4535,4535,0
20230802,153600,42266800,4535,4535,4535,4535,0
20230802,153500,42266800,4535,4535,4535,4535,0
20230802,153400,42266800,4535,4535,4535,4535,0
20230802,153300,42266800,4535,4535,4535,4535,0
20230802,153200,42266800,4535,4535,4535,4535,0
20230802,153100,42266800,4535,4535,4535,4535,0
20230802,153000,42266800,4535,4535,4535,4535,406
20230802,152900,40425590,4535,4535,4535,4535,0
20230802,152800,40425590,4535,4535,4535,4535,0
20230802,152700,40425590,4535,4535,4535,4535,0
20230802,152600,40425590,4535,4535,4535,4535,0
20230802,152500,40425590,4535,4535,4535,4535,0
20230802,152400,40425590,4535,4535,4535,4535,0
20230802,152300,40425590,4535,4535,4535,4535,0
20230802,152200,40425590,4535,4535,4535,4535,0
20230802,152100,40425590,4535,4535,4535,4535,0
20230802,152000,40425590,4535,4535,4535,4535,0
20230802,151900,40425590,4535,4535,4535,4535,0
20230802,151800,40425590,4535,4535,4535,4535,1
20230802,151700,40421055,4500,4500,4500,4500,0
20230802,151600,40421055,4500,4500,4500,4500,0
20230802,151500,40421055,4500,4530,4530,4500,128
20230802,151400,39845025,4535,4535,4535,4535,0
20230802,151300,39845025,4535,4535,4535,4535,0
20230802,151200,39845025,4535,4535,4535,4535,0
20230802,151100,39845025,4535,4535,4535,4535,0
20230802,151000,39845025,4535,4535,4535,4535,0
20230802,150900,39845025,4535,4515,4540,4505,253
20230802,150800,38704960,4505,4505,4505,4505,0
20230802,150700,38704960,4505,4535,4535,4500,754
20230802,150600,35305625,4545,4545,4545,4545,0
20230802,150500,35305625,4545,4545,4545,4545,0
20230802,150400,35305625,4545,4545,4545,4545,0
20230802,150300,35305625,4545,4545,4545,4545,0
20230802,150200,35305625,4545,4545,4545,4545,0
20230802,150100,35305625,4545,4545,4545,4545,0
20230802,150000,35305625,4545,4545,4545,4545,0
20230802,145900,35305625,4545,4545,4545,4545,1
20230802,145800,35301080,4535,4550,4550,4535,181
20230802,145700,34479690,4550,4550,4550,4550,0
20230802,145600,34479690,4550,4550,4550,4550,0
20230802,145500,34479690,4550,4550,4550,4550,24
20230802,145400,34370490,4550,4550,4550,4550,0
20230802,145300,34370490,4550,4550,4550,4550,1
20230802,145200,34365940,4550,4550,4550,4550,0
20230802,145100,34365940,4550,4550,4550,4550,0
20230802,145000,34365940,4550,4550,4550,4550,0
20230802,144900,34365940,4550,4550,4550,4550,0
20230802,144800,34365940,4550,4550,4550,4550,0
20230802,144700,34365940,4550,4550,4550,4550,0
20230802,144600,34365940,4550,4550,4550,4550,10
20230802,144500,34320440,4550,4550,4550,4550,0
20230802,144400,34320440,4550,4550,4550,4550,0
20230802,144300,34320440,4550,4550,4550,4550,0
20230802,144200,34320440,4550,4550,4550,4550,0
20230802,144100,34320440,4550,4550,4550,4550,0
20230802,144000,34320440,4550,4550,4550,4550,0
20230802,143900,34320440,4550,4550,4550,4550,0
20230802,143800,34320440,4550,4550,4550,4550,0
20230802,143700,34320440,4550,4550,4550,4550,0
20230802,143600,34320440,4550,4550,4550,4550,0
20230802,143500,34320440,4550,4550,4550,4550,0
20230802,143400,34320440,4550,4550,4550,4550,0
20230802,143300,34320440,4550,4550,4550,4550,0
20230802,143200,34320440,4550,4550,4550,4550,0
20230802,143100,34320440,4550,4550,4550,4550,0
20230802,143000,34320440,4550,4550,4550,4550,0
20230802,142900,34320440,4550,4550,4550,4550,35
20230802,142800,34161190,4550,4550,4550,4550,1
20230802,142700,34156640,4535,4535,4535,4535,0
20230802,142600,34156640,4535,4535,4535,4535,0
20230802,142500,34156640,4535,4535,4535,4535,0
20230802,142400,34156640,4535,4535,4535,4535,0
20230802,142300,34156640,4535,4535,4535,4535,1
20230802,142200,34152105,4555,4555,4555,4555,0
20230802,142100,34152105,4555,4550,4555,4550,50
20230802,142000,33924420,4555,4555,4555,4555,0
20230802,141900,33924420,4555,4555,4555,4555,2
20230802,141800,33915310,4555,4555,4555,4555,5
20230802,141700,33892535,4560,4560,4560,4560,3
20230802,141600,33878855,4560,4560,4560,4560,0
20230802,141500,33878855,4560,4560,4560,4560,5
20230802,141400,33856055,4565,4565,4565,4565,0
20230802,141300,33856055,4565,4565,4565,4565,0
20230802,141200,33856055,4565,4565,4565,4565,0
20230802,141100,33856055,4565,4565,4565,4565,0
20230802,141000,33856055,4565,4565,4565,4565,0
20230802,140900,33856055,4565,4565,4565,4565,0
20230802,140800,33856055,4565,4565,4565,4565,0
20230802,140700,33856055,4565,4565,4565,4565,0
20230802,140600,33856055,4565,4565,4565,4565,0
20230802,140500,33856055,4565,4565,4565,4565,0
20230802,140400,33856055,4565,4565,4565,4565,0
20230802,140300,33856055,4565,4565,4565,4565,0
20230802,140200,33856055,4565,4565,4565,4565,0
20230802,140100,33856055,4565,4565,4565,4565,0
20230802,140000,33856055,4565,4565,4565,4565,7
20230802,135900,33824100,4560,4560,4560,4560,4
20230802,135800,33805860,4560,4560,4560,4560,68
20230802,135700,33495780,4530,4530,4530,4530,49
20230802,135600,33273810,4530,4530,4530,4530,0
20230802,135500,33273810,4530,4530,4530,4530,0
20230802,135400,33273810,4530,4530,4530,4530,0
20230802,135300,33273810,4530,4530,4530,4530,0
20230802,135200,33273810,4530,4530,4530,4530,2
20230802,135100,33264750,4530,4530,4530,4530,0
20230802,135000,33264750,4530,4530,4530,4530,100
20230802,134900,32811750,4530,4530,4530,4530,0
20230802,134800,32811750,4530,4530,4530,4530,0
20230802,134700,32811750,4530,4530,4530,4530,0
20230802,134600,32811750,4530,4530,4530,4530,1
20230802,134500,32807220,4515,4515,4515,4515,0
20230802,134400,32807220,4515,4515,4515,4515,30
20230802,134300,32671770,4515,4515,4515,4515,0
20230802,134200,32671770,4515,4515,4515,4515,0
20230802,134100,32671770,4515,4525,4525,4515,96
20230802,134000,32237810,4530,4530,4530,4530,0
20230802,133900,32237810,4530,4530,4530,4530,0
20230802,133800,32237810,4530,4530,4530,4530,0
20230802,133700,32237810,4530,4530,4530,4530,0
20230802,133600,32237810,4530,4530,4530,4530,0
20230802,133500,32237810,4530,4530,4530,4530,0
20230802,133400,32237810,4530,4530,4530,4530,0
20230802,133300,32237810,4530,4530,4530,4530,0
20230802,133200,32237810,4530,4530,4530,4530,0
20230802,133100,32237810,4530,4530,4530,4530,0
20230802,133000,32237810,4530,4530,4530,4530,0
20230802,132900,32237810,4530,4530,4530,4530,0
20230802,132800,32237810,4530,4540,4540,4530,22
20230802,132700,32138080,4535,4535,4535,4535,0
20230802,132600,32138080,4535,4535,4535,4535,0
20230802,132500,32138080,4535,4535,4535,4535,0
20230802,132400,32138080,4535,4535,4535,4535,0
20230802,132300,32138080,4535,4535,4535,4535,0
20230802,132200,32138080,4535,4535,4535,4535,0
20230802,132100,32138080,4535,4535,4535,4535,0
20230802,132000,32138080,4535,4535,4535,4535,238
20230802,131900,31058750,4535,4535,4535,4535,0
20230802,131800,31058750,4535,4535,4535,4535,1
20230802,131700,31054215,4530,4535,4535,4530,260
20230802,131600,29876330,4540,4540,4540,4540,0
20230802,131500,29876330,4540,4545,4545,4540,16
20230802,131400,29803680,4545,4545,4545,4545,10
20230802,131300,29758230,4550,4550,4550,4550,5
20230802,131200,29735480,4555,4555,4555,4555,0
20230802,131100,29735480,4555,4555,4555,4555,0
20230802,131000,29735480,4555,4555,4555,4555,0
20230802,130900,29735480,4555,4550,4555,4550,4
20230802,130800,29717265,4555,4555,4555,4555,0
20230802,130700,29717265,4555,4550,4555,4550,6
20230802,130600,29689945,4550,4550,4550,4550,0
20230802,130500,29689945,4550,4550,4550,4550,0
20230802,130400,29689945,4550,4550,4550,4550,0
20230802,130300,29689945,4550,4550,4550,4550,0
20230802,130200,29689945,4550,4550,4550,4550,0
20230802,130100,29689945,4550,4550,4550,4550,0
20230802,130000,29689945,4550,4550,4550,4550,0
20230802,125900,29689945,4550,4550,4550,4550,0
20230802,125800,29689945,4550,4550,4550,4550,0
20230802,125700,29689945,4550,4550,4550,4550,0
20230802,125600,29689945,4550,4550,4550,4550,0
20230802,125500,29689945,4550,4550,4550,4550,0
20230802,125400,29689945,4550,4550,4550,4550,0
20230802,125300,29689945,4550,4550,4550,4550,0
20230802,125200,29689945,4550,4550,4550,4550,10
20230802,125100,29644445,4550,4550,4550,4550,0
20230802,125000,29644445,4550,4550,4550,4550,0
20230802,124900,29644445,4550,4545,4550,4545,2
20230802,124800,29635350,4545,4545,4545,4545,1
20230802,124700,29630805,4530,4530,4530,4530,0
20230802,124600,29630805,4530,4530,4530,4530,0
20230802,124500,29630805,4530,4530,4530,4530,0
20230802,124400,29630805,4530,4530,4530,4530,0
20230802,124300,29630805,4530,4530,4530,4530,0
20230802,124200,29630805,4530,4530,4530,4530,0
20230802,124100,29630805,4530,4530,4530,4530,0
20230802,124000,29630805,4530,4530,4530,4530,0
20230802,123900,29630805,4530,4530,4530,4530,0
20230802,123800,29630805,4530,4530,4530,4530,0
20230802,123700,29630805,4530,4530,4530,4530,0
20230802,123600,29630805,4530,4530,4530,4530,0
20230802,123500,29630805,4530,4530,4530,4530,0
20230802,123400,29630805,4530,4530,4530,4530,0
20230802,123300,29630805,4530,4530,4530,4530,0
20230802,123200,29630805,4530,4530,4530,4530,0
20230802,123100,29630805,4530,4530,4530,4530,0
20230802,123000,29630805,4530,4530,4530,4530,0
20230802,122900,29630805,4530,4530,4530,4530,0
20230802,122800,29630805,4530,4530,4530,4530,0
20230802,122700,29630805,4530,4530,4530,4530,0
20230802,122600,29630805,4530,4530,4530,4530,0
20230802,122500,29630805,4530,4530,4530,4530,0
20230802,122400,29630805,4530,4530,4530,4530,0
20230802,122300,29630805,4530,4535,4535,4530,69
20230802,122200,29318065,4530,4530,4530,4530,0
20230802,122100,29318065,4530,4530,4530,4530,0
20230802,122000,29318065,4530,4530,4530,4530,0
20230802,121900,29318065,4530,4565,4565,4530,203
20230802,121800,28398040,4565,4565,4565,4565,0
20230802,121700,28398040,4565,4565,4565,4565,0
20230802,121600,28398040,4565,4565,4565,4565,2
20230802,121500,28388910,4530,4530,4530,4530,0
20230802,121400,28388910,4530,4530,4530,4530,0
20230802,121300,28388910,4530,4530,4530,4530,0
20230802,121200,28388910,4530,4530,4530,4530,0
20230802,121100,28388910,4530,4530,4530,4530,0
20230802,121000,28388910,4530,4530,4530,4530,0
20230802,120900,28388910,4530,4530,4530,4530,0
20230802,120800,28388910,4530,4530,4530,4530,796
20230802,120700,24783030,4525,4525,4525,4525,0
20230802,120600,24783030,4525,4525,4525,4525,0
20230802,120500,24783030,4525,4525,4525,4525,0
20230802,120400,24783030,4525,4525,4525,4525,0
20230802,120300,24783030,4525,4525,4525,4525,0
20230802,120200,24783030,4525,4525,4525,4525,0
20230802,120100,24783030,4525,4525,4525,4525,18
20230802,120000,24701580,4525,4525,4525,4525,0
20230802,115900,24701580,4525,4525,4525,4525,0
20230802,115800,24701580,4525,4525,4525,4525,0
20230802,115700,24701580,4525,4525,4525,4525,0
20230802,115600,24701580,4525,4525,4525,4525,0
20230802,115500,24701580,4525,4525,4525,4525,45
20230802,115400,24497955,4525,4525,4525,4525,0
20230802,115300,24497955,4525,4525,4525,4525,0
20230802,115200,24497955,4525,4525,4525,4525,0
20230802,115100,24497955,4525,4525,4525,4525,0
20230802,115000,24497955,4525,4525,4525,4525,1
20230802,114900,24493430,4525,4525,4525,4525,0
20230802,114800,24493430,4525,4525,4525,4525,1
20230802,114700,24488905,4525,4525,4525,4525,3
20230802,114600,24475330,4525,4525,4525,4525,0
20230802,114500,24475330,4525,4525,4525,4525,0
20230802,114400,24475330,4525,4525,4525,4525,0
20230802,114300,24475330,4525,4525,4525,4525,56
20230802,114200,24221930,4525,4525,4525,4525,0
20230802,114100,24221930,4525,4525,4525,4525,30
20230802,114000,24086180,4525,4525,4525,4525,83
20230802,113900,23710605,4530,4530,4530,4530,0
20230802,113800,23710605,4530,4530,4530,4530,0
20230802,113700,23710605,4530,4530,4530,4530,0
20230802,113600,23710605,4530,4530,4530,4530,0
20230802,113500,23710605,4530,4530,4530,4530,0
20230802,113400,23710605,4530,4530,4530,4530,0
20230802,113300,23710605,4530,4530,4530,4530,0
20230802,113200,23710605,4530,4530,4530,4530,0
20230802,113100,23710605,4530,4530,4530,4530,0
20230802,113000,23710605,4530,4530,4530,4530,16
20230802,112900,23638125,4530,4530,4530,4530,17
20230802,112800,23561115,4525,4525,4525,4525,0
20230802,112700,23561115,4525,4525,4525,4525,0
20230802,112600,23561115,4525,4525,4525,4525,0
20230802,112500,23561115,4525,4525,4525,4525,0
20230802,112400,23561115,4525,4525,4525,4525,0
20230802,112300,23561115,4525,4525,4525,4525,0
20230802,112200,23561115,4525,4525,4525,4525,0
20230802,112100,23561115,4525,4525,4525,4525,0
20230802,112000,23561115,4525,4525,4525,4525,0
20230802,111900,23561115,4525,4525,4525,4525,0
20230802,111800,23561115,4525,4530,4530,4525,543
20230802,111700,21103505,4545,4545,4545,4545,1
20230802,111600,21098960,4540,4540,4540,4540,2
20230802,111500,21089880,4550,4550,4550,4550,0
20230802,111400,21089880,4550,4550,4550,4550,0
20230802,111300,21089880,4550,4550,4550,4550,4
20230802,111200,21071680,4555,4560,4560,4555,52
20230802,111100,20834585,4565,4565,4565,4565,0
20230802,111000,20834585,4565,4565,4565,4565,0
20230802,110900,20834585,4565,4565,4565,4565,0
20230802,110800,20834585,4565,4565,4565,4565,0
20230802,110700,20834585,4565,4565,4565,4565,0
20230802,110600,20834585,4565,4565,4565,4565,0
20230802,110500,20834585,4565,4565,4565,4565,4
20230802,110400,20816325,4565,4565,4565,4565,0
20230802,110300,20816325,4565,4565,4565,4565,0
20230802,110200,20816325,4565,4565,4565,4565,0
20230802,110100,20816325,4565,4565,4565,4565,0
20230802,110000,20816325,4565,4565,4565,4565,4
20230802,105900,20798065,4565,4565,4565,4565,1
20230802,105800,20793500,4570,4570,4570,4570,6
20230802,105700,20766080,4575,4575,4575,4575,0
20230802,105600,20766080,4575,4575,4575,4575,0
20230802,105500,20766080,4575,4575,4575,4575,10
20230802,105400,20720330,4575,4575,4575,4575,0
20230802,105300,20720330,4575,4575,4575,4575,81
20230802,105200,20349755,4575,4575,4575,4575,0
20230802,105100,20349755,4575,4575,4575,4575,100
20230802,105000,19892255,4580,4580,4580,4580,0
20230802,104900,19892255,4580,4580,4580,4580,34
20230802,104800,19736535,4575,4580,4580,4575,500
20230802,104700,17448830,4580,4580,4580,4580,0
20230802,104600,17448830,4580,4580,4580,4580,0
20230802,104500,17448830,4580,4580,4580,4580,0
20230802,104400,17448830,4580,4580,4580,4580,0
20230802,104300,17448830,4580,4580,4580,4580,0
20230802,104200,17448830,4580,4580,4580,4580,0
20230802,104100,17448830,4580,4580,4580,4580,100
20230802,104000,16990830,4580,4580,4580,4580,91
20230802,103900,16574050,4580,4580,4580,4580,9
20230802,103800,16532830,4585,4585,4585,4585,36
20230802,103700,16367770,4585,4585,4585,4585,0
20230802,103600,16367770,4585,4585,4585,4585,63
20230802,103500,16078915,4585,4585,4585,4585,533
20230802,103400,13635110,4585,4585,4585,4585,500
20230802,103300,11342610,4590,4590,4590,4590,3
20230802,103200,11328840,4590,4585,4590,4585,51
20230802,103100,11094770,4590,4585,4590,4585,679
20230802,103000,7981545,4590,4590,4590,4590,2
20230802,102900,7972365,4590,4590,4590,4590,0
20230802,102800,7972365,4590,4590,4590,4590,167
20230802,102700,7205835,4590,4590,4590,4590,0
20230802,102600,7205835,4590,4590,4590,4590,0
20230802,102500,7205835,4590,4585,4590,4585,212
20230802,102400,6233800,4585,4585,4585,4585,0
20230802,102300,6233800,4585,4585,4585,4585,0
20230802,102200,6233800,4585,4585,4585,4585,0
20230802,102100,6233800,4585,4585,4585,4585,0
20230802,102000,6233800,4585,4585,4585,4585,0
20230802,101900,6233800,4585,4585,4585,4585,0
20230802,101800,6233800,4585,4585,4585,4585,6
20230802,101700,6206290,4580,4580,4580,4580,0
20230802,101600,6206290,4580,4580,4580,4580,51
20230802,101500,5972710,4580,4580,4580,4580,0
20230802,101400,5972710,4580,4580,4580,4580,19
20230802,101300,5885690,4580,4580,4580,4580,0
20230802,101200,5885690,4580,4580,4580,4580,0
20230802,101100,5885690,4580,4580,4580,4580,0
20230802,101000,5885690,4580,4580,4580,4580,0
20230802,100900,5885690,4580,4580,4580,4580,0
20230802,100800,5885690,4580,4580,4580,4580,0
20230802,100700,5885690,4580,4580,4580,4580,44
20230802,100600,5684170,4575,4575,4575,4575,100
20230802,100500,5226670,4575,4575,4575,4575,0
20230802,100400,5226670,4575,4575,4575,4575,0
20230802,100300,5226670,4575,4575,4575,4575,5
20230802,100200,5203795,4565,4565,4565,4565,2
20230802,100100,5194665,4560,4560,4560,4560,0
20230802,100000,5194665,4560,4560,4560,4560,0
20230802,095900,5194665,4560,4560,4560,4560,0
20230802,095800,5194665,4560,4560,4560,4560,0
20230802,095700,5194665,4560,4560,4560,4560,0
20230802,095600,5194665,4560,4560,4560,4560,0
20230802,095500,5194665,4560,4560,4560,4560,0
20230802,095400,5194665,4560,4560,4560,4560,0
20230802,095300,5194665,4560,4560,4560,4560,0
20230802,095200,5194665,4560,4560,4560,4560,0
20230802,095100,5194665,4560,4560,4560,4560,0
20230802,095000,5194665,4560,4560,4560,4560,9
20230802,094900,5153625,4560,4560,4560,4560,1
20230802,094800,5149065,4520,4555,4555,4520,416
20230802,094700,3267815,4550,4545,4560,4540,9
20230802,094600,3226900,4550,4540,4560,4540,6
20230802,094500,3199600,4535,4545,4545,4535,26
20230802,094400,3081610,4545,4550,4550,4545,45
20230802,094300,2877040,4545,4545,4545,4545,0
20230802,094200,2877040,4545,4545,4545,4545,0
20230802,094100,2877040,4545,4565,4565,4545,138
20230802,094000,2248950,4565,4565,4565,4565,2
20230802,093900,2239820,4565,4565,4565,4565,0
20230802,093800,2239820,4565,4565,4565,4565,1
20230802,093700,2235255,4565,4565,4565,4565,0
20230802,093600,2235255,4565,4565,4565,4565,3
20230802,093500,2221560,4565,4565,4565,4565,3
20230802,093400,2207865,4565,4565,4565,4565,0
20230802,093300,2207865,4565,4565,4565,4565,1
20230802,093200,2203300,4565,4565,4565,4565,2
20230802,093100,2194170,4565,4565,4565,4565,0
20230802,093000,2194170,4565,4565,4565,4565,0
20230802,092900,2194170,4565,4565,4565,4565,0
20230802,092800,2194170,4565,4565,4565,4565,100
20230802,092700,1737670,4565,4565,4565,4565,100
20230802,092600,1281170,4560,4565,4565,4560,11
20230802,092500,1230960,4570,4570,4570,4570,0
20230802,092400,1230960,4570,4570,4570,4570,0
20230802,092300,1230960,4570,4570,4570,4570,0
20230802,092200,1230960,4570,4570,4570,4570,0
20230802,092100,1230960,4570,4570,4570,4570,0
20230802,092000,1230960,4570,4570,4570,4570,1
20230802,091900,1226390,4525,4525,4525,4525,0
20230802,091800,1226390,4525,4525,4525,4525,0
20230802,091700,1226390,4525,4525,4525,4525,0
20230802,091600,1226390,4525,4525,4525,4525,0
20230802,091500,1226390,4525,4525,4525,4525,0
20230802,091400,1226390,4525,4525,4525,4525,0
20230802,091300,1226390,4525,4525,4525,4525,0
20230802,091200,1226390,4525,4525,4525,4525,50
20230802,091100,1000140,4525,4525,4525,4525,0
20230802,091000,1000140,4525,4525,4525,4525,10
20230802,090900,954890,4545,4545,4545,4545,0
20230802,090800,954890,4545,4545,4545,4545,0
20230802,090700,954890,4545,4545,4545,4545,0
20230802,090600,954890,4545,4545,4545,4545,0
20230802,090500,954890,4545,4545,4545,4545,0
20230802,090400,954890,4545,4545,4545,4545,0
20230802,090300,954890,4545,4545,4545,4545,0
20230802,090200,954890,4545,4545,4545,4545,199
20230802,090100,50435,4585,4585,4585,4585,0
20230802,090000,50435,4585,4585,4585,4585,11