KissMeData/215480/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,201700,210922415,3960,3960,3960,3960,1364
20230802,201600,210922415,3960,3960,3960,3960,0
20230802,201500,210922415,3960,3960,3960,3960,0
20230802,201400,210922415,3960,3960,3960,3960,0
20230802,201300,210922415,3960,3960,3960,3960,0
20230802,201200,210922415,3960,3960,3960,3960,0
20230802,201100,210922415,3960,3960,3960,3960,0
20230802,201000,210922415,3960,3960,3960,3960,0
20230802,200900,210922415,3960,3960,3960,3960,0
20230802,200800,210922415,3960,3960,3960,3960,0
20230802,200700,210922415,3960,3960,3960,3960,0
20230802,200600,210922415,3960,3960,3960,3960,0
20230802,200500,210922415,3960,3960,3960,3960,0
20230802,200400,210922415,3960,3960,3960,3960,0
20230802,200300,210922415,3960,3960,3960,3960,0
20230802,200200,210922415,3960,3960,3960,3960,0
20230802,200100,210922415,3960,3960,3960,3960,0
20230802,200000,210922415,3960,3960,3960,3960,0
20230802,195900,210922415,3960,3960,3960,3960,0
20230802,195800,210922415,3960,3960,3960,3960,0
20230802,195700,210922415,3960,3960,3960,3960,0
20230802,195600,210922415,3960,3960,3960,3960,0
20230802,195500,210922415,3960,3960,3960,3960,0
20230802,195400,210922415,3960,3960,3960,3960,0
20230802,195300,210922415,3960,3960,3960,3960,0
20230802,195200,210922415,3960,3960,3960,3960,0
20230802,195100,210922415,3960,3960,3960,3960,0
20230802,195000,210922415,3960,3960,3960,3960,0
20230802,194900,210922415,3960,3960,3960,3960,0
20230802,194800,210922415,3960,3960,3960,3960,0
20230802,194700,210922415,3960,3960,3960,3960,1364
20230802,194600,210922415,3960,3960,3960,3960,0
20230802,194500,210922415,3960,3960,3960,3960,0
20230802,194400,210922415,3960,3960,3960,3960,0
20230802,194300,210922415,3960,3960,3960,3960,0
20230802,194200,210922415,3960,3960,3960,3960,0
20230802,194100,210922415,3960,3960,3960,3960,0
20230802,194000,210922415,3960,3960,3960,3960,0
20230802,193900,210922415,3960,3960,3960,3960,0
20230802,193800,210922415,3960,3960,3960,3960,0
20230802,193700,210922415,3960,3960,3960,3960,0
20230802,193600,210922415,3960,3960,3960,3960,0
20230802,193500,210922415,3960,3960,3960,3960,0
20230802,193400,210922415,3960,3960,3960,3960,0
20230802,193300,210922415,3960,3960,3960,3960,0
20230802,193200,210922415,3960,3960,3960,3960,0
20230802,193100,210922415,3960,3960,3960,3960,0
20230802,193000,210922415,3960,3960,3960,3960,0
20230802,192900,210922415,3960,3960,3960,3960,0
20230802,192800,210922415,3960,3960,3960,3960,0
20230802,192700,210922415,3960,3960,3960,3960,0
20230802,192600,210922415,3960,3960,3960,3960,0
20230802,192500,210922415,3960,3960,3960,3960,0
20230802,192400,210922415,3960,3960,3960,3960,0
20230802,192300,210922415,3960,3960,3960,3960,0
20230802,192200,210922415,3960,3960,3960,3960,0
20230802,192100,210922415,3960,3960,3960,3960,0
20230802,192000,210922415,3960,3960,3960,3960,0
20230802,191900,210922415,3960,3960,3960,3960,0
20230802,191800,210922415,3960,3960,3960,3960,0
20230802,191700,210922415,3960,3960,3960,3960,1364
20230802,191600,210922415,3960,3960,3960,3960,0
20230802,191500,210922415,3960,3960,3960,3960,0
20230802,191400,210922415,3960,3960,3960,3960,0
20230802,191300,210922415,3960,3960,3960,3960,0
20230802,191200,210922415,3960,3960,3960,3960,0
20230802,191100,210922415,3960,3960,3960,3960,0
20230802,191000,210922415,3960,3960,3960,3960,0
20230802,190900,210922415,3960,3960,3960,3960,0
20230802,190800,210922415,3960,3960,3960,3960,0
20230802,190700,210922415,3960,3960,3960,3960,0
20230802,190600,210922415,3960,3960,3960,3960,0
20230802,190500,210922415,3960,3960,3960,3960,0
20230802,190400,210922415,3960,3960,3960,3960,0
20230802,190300,210922415,3960,3960,3960,3960,0
20230802,190200,210922415,3960,3960,3960,3960,0
20230802,190100,210922415,3960,3960,3960,3960,0
20230802,190000,210922415,3960,3960,3960,3960,0
20230802,185900,210922415,3960,3960,3960,3960,0
20230802,185800,210922415,3960,3960,3960,3960,0
20230802,185700,210922415,3960,3960,3960,3960,0
20230802,185600,210922415,3960,3960,3960,3960,0
20230802,185500,210922415,3960,3960,3960,3960,0
20230802,185400,210922415,3960,3960,3960,3960,0
20230802,185300,210922415,3960,3960,3960,3960,0
20230802,185200,210922415,3960,3960,3960,3960,0
20230802,185100,210922415,3960,3960,3960,3960,0
20230802,185000,210922415,3960,3960,3960,3960,0
20230802,184900,210922415,3960,3960,3960,3960,0
20230802,184800,210922415,3960,3960,3960,3960,0
20230802,184700,210922415,3960,3960,3960,3960,1364
20230802,184600,210922415,3960,3960,3960,3960,0
20230802,184500,210922415,3960,3960,3960,3960,0
20230802,184400,210922415,3960,3960,3960,3960,0
20230802,184300,210922415,3960,3960,3960,3960,0
20230802,184200,210922415,3960,3960,3960,3960,0
20230802,184100,210922415,3960,3960,3960,3960,0
20230802,184000,210922415,3960,3960,3960,3960,0
20230802,183900,210922415,3960,3960,3960,3960,0
20230802,183800,210922415,3960,3960,3960,3960,0
20230802,183700,210922415,3960,3960,3960,3960,0
20230802,183600,210922415,3960,3960,3960,3960,0
20230802,183500,210922415,3960,3960,3960,3960,0
20230802,183400,210922415,3960,3960,3960,3960,0
20230802,183300,210922415,3960,3960,3960,3960,0
20230802,183200,210922415,3960,3960,3960,3960,0
20230802,183100,210922415,3960,3960,3960,3960,0
20230802,183000,210922415,3960,3960,3960,3960,0
20230802,182900,210922415,3960,3960,3960,3960,0
20230802,182800,210922415,3960,3960,3960,3960,0
20230802,182700,210922415,3960,3960,3960,3960,0
20230802,182600,210922415,3960,3960,3960,3960,0
20230802,182500,210922415,3960,3960,3960,3960,0
20230802,182400,210922415,3960,3960,3960,3960,0
20230802,182300,210922415,3960,3960,3960,3960,0
20230802,182200,210922415,3960,3960,3960,3960,0
20230802,182100,210922415,3960,3960,3960,3960,0
20230802,182000,210922415,3960,3960,3960,3960,0
20230802,181900,210922415,3960,3960,3960,3960,0
20230802,181800,210922415,3960,3960,3960,3960,0
20230802,181700,210922415,3960,3960,3960,3960,1364
20230802,181600,210922415,3960,3960,3960,3960,0
20230802,181500,210922415,3960,3960,3960,3960,0
20230802,181400,210922415,3960,3960,3960,3960,0
20230802,181300,210922415,3960,3960,3960,3960,0
20230802,181200,210922415,3960,3960,3960,3960,0
20230802,181100,210922415,3960,3960,3960,3960,0
20230802,181000,210922415,3960,3960,3960,3960,0
20230802,180900,210922415,3960,3960,3960,3960,0
20230802,180800,210922415,3960,3960,3960,3960,0
20230802,180700,210922415,3960,3960,3960,3960,0
20230802,180600,210922415,3960,3960,3960,3960,0
20230802,180500,210922415,3960,3960,3960,3960,0
20230802,180400,210922415,3960,3960,3960,3960,0
20230802,180300,210922415,3960,3960,3960,3960,0
20230802,180200,210922415,3960,3960,3960,3960,0
20230802,180100,210922415,3960,3960,3960,3960,0
20230802,180000,210922415,3960,3960,3960,3960,0
20230802,175900,210922415,3960,3960,3960,3960,0
20230802,175800,210922415,3960,3960,3960,3960,0
20230802,175700,210922415,3960,3960,3960,3960,0
20230802,175600,210922415,3960,3960,3960,3960,0
20230802,175500,210922415,3960,3960,3960,3960,0
20230802,175400,210922415,3960,3960,3960,3960,0
20230802,175300,210922415,3960,3960,3960,3960,0
20230802,175200,210922415,3960,3960,3960,3960,0
20230802,175100,210922415,3960,3960,3960,3960,0
20230802,175000,210922415,3960,3960,3960,3960,0
20230802,174900,210922415,3960,3960,3960,3960,0
20230802,174800,210922415,3960,3960,3960,3960,0
20230802,174700,210922415,3960,3960,3960,3960,1364
20230802,174600,210922415,3960,3960,3960,3960,0
20230802,174500,210922415,3960,3960,3960,3960,0
20230802,174400,210922415,3960,3960,3960,3960,0
20230802,174300,210922415,3960,3960,3960,3960,0
20230802,174200,210922415,3960,3960,3960,3960,0
20230802,174100,210922415,3960,3960,3960,3960,0
20230802,174000,210922415,3960,3960,3960,3960,0
20230802,173900,210922415,3960,3960,3960,3960,0
20230802,173800,210922415,3960,3960,3960,3960,0
20230802,173700,210922415,3960,3960,3960,3960,0
20230802,173600,210922415,3960,3960,3960,3960,0
20230802,173500,210922415,3960,3960,3960,3960,0
20230802,173400,210922415,3960,3960,3960,3960,0
20230802,173300,210922415,3960,3960,3960,3960,0
20230802,173200,210922415,3960,3960,3960,3960,0
20230802,173100,210922415,3960,3960,3960,3960,0
20230802,173000,210922415,3960,3960,3960,3960,0
20230802,172900,210922415,3960,3960,3960,3960,0
20230802,172800,210922415,3960,3960,3960,3960,0
20230802,172700,210922415,3960,3960,3960,3960,0
20230802,172600,210922415,3960,3960,3960,3960,0
20230802,172500,210922415,3960,3960,3960,3960,0
20230802,172400,210922415,3960,3960,3960,3960,0
20230802,172300,210922415,3960,3960,3960,3960,0
20230802,172200,210922415,3960,3960,3960,3960,0
20230802,172100,210922415,3960,3960,3960,3960,0
20230802,172000,210922415,3960,3960,3960,3960,0
20230802,171900,210922415,3960,3960,3960,3960,0
20230802,171800,210922415,3960,3960,3960,3960,0
20230802,171700,210922415,3960,3960,3960,3960,1364
20230802,171600,210922415,3960,3960,3960,3960,0
20230802,171500,210922415,3960,3960,3960,3960,0
20230802,171400,210922415,3960,3960,3960,3960,0
20230802,171300,210922415,3960,3960,3960,3960,0
20230802,171200,210922415,3960,3960,3960,3960,0
20230802,171100,210922415,3960,3960,3960,3960,0
20230802,171000,210922415,3960,3960,3960,3960,0
20230802,170900,210922415,3960,3960,3960,3960,0
20230802,170800,210922415,3960,3960,3960,3960,0
20230802,170700,210922415,3960,3960,3960,3960,0
20230802,170600,210922415,3960,3960,3960,3960,0
20230802,170500,210922415,3960,3960,3960,3960,0
20230802,170400,210922415,3960,3960,3960,3960,0
20230802,170300,210922415,3960,3960,3960,3960,0
20230802,170200,210922415,3960,3960,3960,3960,0
20230802,170100,210922415,3960,3960,3960,3960,0
20230802,170000,210922415,3960,3960,3960,3960,0
20230802,165900,210922415,3960,3960,3960,3960,0
20230802,165800,210922415,3960,3960,3960,3960,0
20230802,165700,210922415,3960,3960,3960,3960,0
20230802,165600,210922415,3960,3960,3960,3960,0
20230802,165500,210922415,3960,3960,3960,3960,0
20230802,165400,210922415,3960,3960,3960,3960,0
20230802,165300,210922415,3960,3960,3960,3960,0
20230802,165200,210922415,3960,3960,3960,3960,0
20230802,165100,210922415,3960,3960,3960,3960,0
20230802,165000,210922415,3960,3960,3960,3960,0
20230802,164900,210922415,3960,3960,3960,3960,0
20230802,164800,210922415,3960,3960,3960,3960,0
20230802,164700,210922415,3960,3960,3960,3960,1364
20230802,164600,210922415,3960,3960,3960,3960,0
20230802,164500,210922415,3960,3960,3960,3960,0
20230802,164400,210922415,3960,3960,3960,3960,0
20230802,164300,210922415,3960,3960,3960,3960,0
20230802,164200,210922415,3960,3960,3960,3960,0
20230802,164100,210922415,3960,3960,3960,3960,0
20230802,164000,210922415,3960,3960,3960,3960,0
20230802,163900,210922415,3960,3960,3960,3960,0
20230802,163800,210922415,3960,3960,3960,3960,0
20230802,163700,210922415,3960,3960,3960,3960,0
20230802,163600,210922415,3960,3960,3960,3960,0
20230802,163500,210922415,3960,3960,3960,3960,0
20230802,163400,210922415,3960,3960,3960,3960,0
20230802,163300,210922415,3960,3960,3960,3960,0
20230802,163200,210922415,3960,3960,3960,3960,0
20230802,163100,210922415,3960,3960,3960,3960,0
20230802,163000,210922415,3960,3960,3960,3960,0
20230802,162900,210922415,3960,3960,3960,3960,0
20230802,162800,210922415,3960,3960,3960,3960,0
20230802,162700,210922415,3960,3960,3960,3960,0
20230802,162600,210922415,3960,3960,3960,3960,0
20230802,162500,210922415,3960,3960,3960,3960,0
20230802,162400,210922415,3960,3960,3960,3960,0
20230802,162300,210922415,3960,3960,3960,3960,0
20230802,162200,210922415,3960,3960,3960,3960,0
20230802,162100,210922415,3960,3960,3960,3960,0
20230802,162000,210922415,3960,3960,3960,3960,0
20230802,161900,210922415,3960,3960,3960,3960,0
20230802,161800,210922415,3960,3960,3960,3960,0
20230802,161700,210922415,3960,3960,3960,3960,1364
20230802,161600,210922415,3960,3960,3960,3960,0
20230802,161500,210922415,3960,3960,3960,3960,0
20230802,161400,210922415,3960,3960,3960,3960,0
20230802,161300,210922415,3960,3960,3960,3960,0
20230802,161200,210922415,3960,3960,3960,3960,0
20230802,161100,210922415,3960,3960,3960,3960,0
20230802,161000,210922415,3960,3960,3960,3960,0
20230802,160900,210922415,3960,3960,3960,3960,0
20230802,160800,210922415,3960,3960,3960,3960,0
20230802,160700,210922415,3960,3960,3960,3960,0
20230802,160600,210922415,3960,3960,3960,3960,0
20230802,160500,210922415,3960,3960,3960,3960,0
20230802,160400,210922415,3960,3960,3960,3960,0
20230802,160300,210922415,3960,3960,3960,3960,0
20230802,160200,210922415,3960,3960,3960,3960,0
20230802,160100,210922415,3960,3960,3960,3960,0
20230802,160000,210922415,3960,3960,3960,3960,0
20230802,155900,210922415,3960,3960,3960,3960,0
20230802,155800,210922415,3960,3960,3960,3960,0
20230802,155700,210922415,3960,3960,3960,3960,0
20230802,155600,210922415,3960,3960,3960,3960,0
20230802,155500,210922415,3960,3960,3960,3960,0
20230802,155400,210922415,3960,3960,3960,3960,0
20230802,155300,210922415,3960,3960,3960,3960,0
20230802,155200,210922415,3960,3960,3960,3960,0
20230802,155100,210922415,3960,3960,3960,3960,0
20230802,155000,210922415,3960,3960,3960,3960,0
20230802,154900,210922415,3960,3960,3960,3960,0
20230802,154800,210922415,3960,3960,3960,3960,0
20230802,154700,210922415,3960,3960,3960,3960,1364
20230802,154600,210922415,3960,3960,3960,3960,0
20230802,154500,210922415,3960,3960,3960,3960,0
20230802,154400,210922415,3960,3960,3960,3960,0
20230802,154300,210922415,3960,3960,3960,3960,0
20230802,154200,210922415,3960,3960,3960,3960,0
20230802,154100,210922415,3960,3960,3960,3960,0
20230802,154000,210922415,3960,3960,3960,3960,0
20230802,153900,210922415,3960,3960,3960,3960,0
20230802,153800,210922415,3960,3960,3960,3960,0
20230802,153700,210922415,3960,3960,3960,3960,0
20230802,153600,210922415,3960,3960,3960,3960,0
20230802,153500,210922415,3960,3960,3960,3960,0
20230802,153400,210922415,3960,3960,3960,3960,0
20230802,153300,210922415,3960,3960,3960,3960,0
20230802,153200,210922415,3960,3960,3960,3960,0
20230802,153100,210922415,3960,3960,3960,3960,0
20230802,153000,210922415,3960,3960,3960,3960,1364
20230802,152900,205520975,4000,4000,4000,4000,0
20230802,152800,205520975,4000,4000,4000,4000,0
20230802,152700,205520975,4000,4000,4000,4000,0
20230802,152600,205520975,4000,4000,4000,4000,0
20230802,152500,205520975,4000,4000,4000,4000,0
20230802,152400,205520975,4000,4000,4000,4000,0
20230802,152300,205520975,4000,4000,4000,4000,0
20230802,152200,205520975,4000,4000,4000,4000,0
20230802,152100,205520975,4000,4000,4000,4000,0
20230802,152000,205520975,4000,4000,4000,4000,0
20230802,151900,205520975,4000,4005,4005,3995,423
20230802,151800,203830545,4030,4030,4030,4030,0
20230802,151700,203830545,4030,3995,4030,3995,963
20230802,151600,199973530,3995,3995,3995,3995,0
20230802,151500,199973530,3995,4000,4000,3995,82
20230802,151400,199645555,4000,4000,4000,4000,0
20230802,151300,199645555,4000,3995,4000,3995,188
20230802,151200,198894490,3995,3995,3995,3995,0
20230802,151100,198894490,3995,3995,3995,3995,0
20230802,151000,198894490,3995,3995,3995,3995,0
20230802,150900,198894490,3995,3995,3995,3995,0
20230802,150800,198894490,3995,3995,3995,3995,71
20230802,150700,198610845,4000,3995,4000,3995,30
20230802,150600,198490895,3995,3995,3995,3995,0
20230802,150500,198490895,3995,3995,3995,3995,110
20230802,150400,198051445,3995,3995,3995,3995,0
20230802,150300,198051445,3995,3995,3995,3995,45
20230802,150200,197871670,3995,3995,3995,3995,0
20230802,150100,197871670,3995,3995,3995,3995,43
20230802,150000,197699885,3995,4000,4000,3995,134
20230802,145900,197164545,3995,3995,3995,3995,1344
20230802,145800,191795265,3995,3995,3995,3995,0
20230802,145700,191795265,3995,3995,3995,3995,0
20230802,145600,191795265,3995,3995,3995,3995,0
20230802,145500,191795265,3995,3990,3995,3990,89
20230802,145400,191439840,4000,4000,4000,4000,0
20230802,145300,191439840,4000,4000,4000,4000,0
20230802,145200,191439840,4000,4000,4000,4000,1
20230802,145100,191435840,3990,3990,3990,3990,0
20230802,145000,191435840,3990,3990,3990,3990,89
20230802,144900,191080730,3985,3985,3985,3985,0
20230802,144800,191080730,3985,3985,3985,3985,0
20230802,144700,191080730,3985,3985,3985,3985,0
20230802,144600,191080730,3985,3985,3985,3985,0
20230802,144500,191080730,3985,3990,3990,3985,89
20230802,144400,190726050,4000,4000,4000,4000,15
20230802,144300,190666050,4000,4000,4000,4000,0
20230802,144200,190666050,4000,4000,4000,4000,0
20230802,144100,190666050,4000,4000,4000,4000,0
20230802,144000,190666050,4000,4000,4000,4000,75
20230802,143900,190366050,3985,3985,3985,3985,0
20230802,143800,190366050,3985,3990,3990,3985,3
20230802,143700,190354090,4000,4000,4000,4000,0
20230802,143600,190354090,4000,3985,4000,3985,30
20230802,143500,190234525,4000,4000,4000,4000,0
20230802,143400,190234525,4000,4000,4000,4000,0
20230802,143300,190234525,4000,4000,4000,4000,110
20230802,143200,189794525,4000,4000,4000,3985,102
20230802,143100,189386545,4015,4015,4015,4015,0
20230802,143000,189386545,4015,4015,4015,4015,0
20230802,142900,189386545,4015,4015,4015,4015,0
20230802,142800,189386545,4015,4015,4015,4015,1
20230802,142700,189382530,4000,4000,4000,4000,130
20230802,142600,188862530,4015,4015,4015,4015,0
20230802,142500,188862530,4015,4015,4015,4015,1
20230802,142400,188858515,4015,4015,4015,4015,0
20230802,142300,188858515,4015,4015,4015,4015,0
20230802,142200,188858515,4015,4015,4015,4015,0
20230802,142100,188858515,4015,4015,4015,4015,0
20230802,142000,188858515,4015,4015,4015,4015,0
20230802,141900,188858515,4015,4015,4015,4015,5
20230802,141800,188838440,4010,4010,4010,4010,0
20230802,141700,188838440,4010,4010,4010,4010,0
20230802,141600,188838440,4010,4010,4010,4010,0
20230802,141500,188838440,4010,4010,4010,4010,0
20230802,141400,188838440,4010,4005,4010,4005,50
20230802,141300,188637965,4005,4005,4005,4005,0
20230802,141200,188637965,4005,4005,4005,4005,0
20230802,141100,188637965,4005,4000,4005,4000,33
20230802,141000,188505835,4000,3985,4000,3985,342
20230802,140900,187140680,3985,3985,3985,3985,50
20230802,140800,186941430,3985,3985,3985,3985,0
20230802,140700,186941430,3985,3985,3985,3985,0
20230802,140600,186941430,3985,3985,3985,3985,0
20230802,140500,186941430,3985,3985,3985,3985,1
20230802,140400,186937445,3985,3985,3985,3985,0
20230802,140300,186937445,3985,3985,3985,3985,6
20230802,140200,186913535,3985,3985,3985,3985,2
20230802,140100,186905565,3985,3985,3985,3960,74
20230802,140000,186611500,3985,3985,3985,3985,0
20230802,135900,186611500,3985,3985,3985,3985,100
20230802,135800,186213000,3960,3960,3960,3960,0
20230802,135700,186213000,3960,3985,3985,3960,2
20230802,135600,186205055,3985,3985,3985,3985,0
20230802,135500,186205055,3985,3985,3985,3985,0
20230802,135400,186205055,3985,3975,3985,3975,207
20230802,135300,185382150,3965,3965,3965,3965,87
20230802,135200,185037195,3960,3960,3960,3960,0
20230802,135100,185037195,3960,3960,3960,3960,1
20230802,135000,185033235,3950,3955,3960,3950,257
20230802,134900,184017495,3955,3960,3975,3950,322
20230802,134800,182741135,3955,3980,3985,3955,1519
20230802,134700,176720235,4000,3975,4020,3975,428
20230802,134600,175016365,3975,4055,4055,3965,1920
20230802,134500,167347865,4035,4015,4245,3990,18924
20230802,134400,89188680,4005,4005,4005,4005,1
20230802,134300,89184675,4005,4015,4015,4005,228
20230802,134200,88269300,4030,4030,4030,4030,0
20230802,134100,88269300,4030,4030,4030,4030,0
20230802,134000,88269300,4030,4030,4030,4030,1308
20230802,133900,82998060,4035,4035,4035,4035,0
20230802,133800,82998060,4035,4035,4035,4035,0
20230802,133700,82998060,4035,4035,4035,4035,0
20230802,133600,82998060,4035,4035,4035,4035,1
20230802,133500,82994025,4030,4030,4030,4030,0
20230802,133400,82994025,4030,4030,4030,4030,0
20230802,133300,82994025,4030,4030,4030,4030,0
20230802,133200,82994025,4030,4030,4030,4030,0
20230802,133100,82994025,4030,4030,4030,4030,0
20230802,133000,82994025,4030,4030,4030,4030,1
20230802,132900,82989995,4015,4015,4015,4015,330
20230802,132800,81665045,4020,4020,4020,4020,0
20230802,132700,81665045,4020,4020,4020,4020,0
20230802,132600,81665045,4020,4030,4030,4020,44
20230802,132500,81487755,4045,4045,4045,4045,0
20230802,132400,81487755,4045,4045,4045,4045,0
20230802,132300,81487755,4045,4045,4045,4045,0
20230802,132200,81487755,4045,4045,4045,4045,0
20230802,132100,81487755,4045,4045,4045,4045,0
20230802,132000,81487755,4045,4045,4045,4045,0
20230802,131900,81487755,4045,4045,4045,4045,0
20230802,131800,81487755,4045,4045,4045,4045,123
20230802,131700,80990220,4035,4040,4040,4035,175
20230802,131600,80283895,4055,4055,4055,4055,0
20230802,131500,80283895,4055,4055,4055,4055,0
20230802,131400,80283895,4055,4055,4055,4055,0
20230802,131300,80283895,4055,4055,4055,4055,0
20230802,131200,80283895,4055,4055,4055,4055,0
20230802,131100,80283895,4055,4055,4055,4055,0
20230802,131000,80283895,4055,4055,4055,4055,0
20230802,130900,80283895,4055,4055,4055,4055,0
20230802,130800,80283895,4055,4055,4055,4055,0
20230802,130700,80283895,4055,4055,4055,4055,0
20230802,130600,80283895,4055,4055,4055,4055,0
20230802,130500,80283895,4055,4055,4055,4055,24
20230802,130400,80186575,4055,4055,4055,4055,0
20230802,130300,80186575,4055,4055,4055,4055,0
20230802,130200,80186575,4055,4055,4055,4055,0
20230802,130100,80186575,4055,4055,4055,4055,0
20230802,130000,80186575,4055,4055,4055,4055,0
20230802,125900,80186575,4055,4055,4055,4055,0
20230802,125800,80186575,4055,4055,4055,4055,0
20230802,125700,80186575,4055,4055,4055,4055,0
20230802,125600,80186575,4055,4055,4055,4055,2
20230802,125500,80178465,4030,4030,4030,4030,0
20230802,125400,80178465,4030,4030,4030,4030,100
20230802,125300,79775465,4030,4030,4030,4030,24
20230802,125200,79678745,4060,4060,4060,4060,0
20230802,125100,79678745,4060,4060,4060,4060,0
20230802,125000,79678745,4060,4060,4060,4060,0
20230802,124900,79678745,4060,4060,4060,4060,0
20230802,124800,79678745,4060,4060,4060,4060,0
20230802,124700,79678745,4060,4060,4060,4060,0
20230802,124600,79678745,4060,4060,4060,4060,0
20230802,124500,79678745,4060,4060,4060,4060,0
20230802,124400,79678745,4060,4030,4065,4030,247
20230802,124300,78678060,4035,4035,4035,4035,0
20230802,124200,78678060,4035,4035,4035,4035,0
20230802,124100,78678060,4035,4035,4035,4035,0
20230802,124000,78678060,4035,4015,4035,4015,7
20230802,123900,78649865,3970,3970,3970,3970,0
20230802,123800,78649865,3970,4035,4035,3970,601
20230802,123700,76246370,4065,4065,4065,4065,0
20230802,123600,76246370,4065,4065,4065,4065,0
20230802,123500,76246370,4065,4065,4065,4065,0
20230802,123400,76246370,4065,4065,4065,4065,0
20230802,123300,76246370,4065,4065,4065,4065,0
20230802,123200,76246370,4065,4065,4065,4065,0
20230802,123100,76246370,4065,4065,4065,4065,37
20230802,123000,76095965,4065,4065,4065,4065,0
20230802,122900,76095965,4065,4065,4065,4065,0
20230802,122800,76095965,4065,4060,4065,4060,1635
20230802,122700,69449695,4045,4045,4045,4045,0
20230802,122600,69449695,4045,4045,4045,4045,0
20230802,122500,69449695,4045,4045,4045,4045,0
20230802,122400,69449695,4045,4045,4045,4045,0
20230802,122300,69449695,4045,4045,4045,4045,0
20230802,122200,69449695,4045,4045,4045,4045,0
20230802,122100,69449695,4045,4045,4045,4045,1
20230802,122000,69445650,4045,4045,4045,4045,40
20230802,121900,69283850,4040,4045,4045,4040,256
20230802,121800,68248340,4045,4045,4045,4045,38
20230802,121700,68094630,4050,4045,4050,4045,147
20230802,121600,67500010,4045,4045,4045,4045,0
20230802,121500,67500010,4045,4045,4045,4045,1
20230802,121400,67495965,4045,4050,4050,4045,5
20230802,121300,67475720,4075,4020,4080,4020,864
20230802,121200,63962325,4015,4015,4015,4015,0
20230802,121100,63962325,4015,4015,4015,4015,41
20230802,121000,63797710,4015,4015,4015,4015,300
20230802,120900,62593210,4010,4010,4010,4010,0
20230802,120800,62593210,4010,4010,4010,4010,154
20230802,120700,61975670,4010,4010,4010,4010,0
20230802,120600,61975670,4010,4010,4010,4010,0
20230802,120500,61975670,4010,4010,4010,4010,0
20230802,120400,61975670,4010,4010,4010,4010,0
20230802,120300,61975670,4010,4010,4010,4010,0
20230802,120200,61975670,4010,4010,4010,4010,0
20230802,120100,61975670,4010,4010,4010,4010,1
20230802,120000,61971660,4010,4010,4010,4010,4
20230802,115900,61955620,4005,4005,4005,4005,0
20230802,115800,61955620,4005,4005,4005,4005,0
20230802,115700,61955620,4005,4005,4005,4005,0
20230802,115600,61955620,4005,4005,4005,4005,55
20230802,115500,61735345,4005,4005,4005,4005,60
20230802,115400,61495045,4005,4005,4005,4005,35
20230802,115300,61354870,4000,4000,4000,4000,0
20230802,115200,61354870,4000,4000,4000,4000,0
20230802,115100,61354870,4000,4000,4000,4000,0
20230802,115000,61354870,4000,4000,4000,4000,0
20230802,114900,61354870,4000,4000,4000,4000,0
20230802,114800,61354870,4000,4005,4005,4000,91
20230802,114700,60990770,4000,4000,4000,4000,9
20230802,114600,60954770,4000,4000,4000,4000,8
20230802,114500,60922770,4010,4005,4010,4005,3
20230802,114400,60910750,4000,4000,4000,4000,0
20230802,114300,60910750,4000,4000,4000,4000,0
20230802,114200,60910750,4000,4000,4000,4000,0
20230802,114100,60910750,4000,4000,4000,4000,0
20230802,114000,60910750,4000,4000,4000,4000,275
20230802,113900,59810750,3995,3995,3995,3995,0
20230802,113800,59810750,3995,3995,3995,3995,0
20230802,113700,59810750,3995,3995,3995,3995,0
20230802,113600,59810750,3995,3995,3995,3995,308
20230802,113500,58580290,3995,3995,3995,3995,0
20230802,113400,58580290,3995,3995,3995,3995,16
20230802,113300,58516370,3995,3995,3995,3995,0
20230802,113200,58516370,3995,3995,3995,3995,0
20230802,113100,58516370,3995,3995,3995,3995,1
20230802,113000,58512375,3985,3985,3985,3985,0
20230802,112900,58512375,3985,3985,3985,3985,0
20230802,112800,58512375,3985,3985,3985,3985,0
20230802,112700,58512375,3985,3985,3985,3985,0
20230802,112600,58512375,3985,3985,3985,3985,0
20230802,112500,58512375,3985,3985,3985,3985,341
20230802,112400,57153490,3985,3985,3985,3985,40
20230802,112300,56994090,3985,3985,3985,3985,0
20230802,112200,56994090,3985,3985,3985,3985,0
20230802,112100,56994090,3985,3985,3985,3985,430
20230802,112000,55280540,3990,3990,3990,3990,0
20230802,111900,55280540,3990,3990,3990,3990,0
20230802,111800,55280540,3990,3990,3990,3990,1
20230802,111700,55276550,3980,3980,3980,3980,0
20230802,111600,55276550,3980,3980,3980,3980,0
20230802,111500,55276550,3980,3980,3980,3980,365
20230802,111400,53823850,3975,3975,3975,3975,0
20230802,111300,53823850,3975,3975,3975,3975,0
20230802,111200,53823850,3975,3975,3975,3975,0
20230802,111100,53823850,3975,3975,3975,3975,0
20230802,111000,53823850,3975,3975,3975,3975,0
20230802,110900,53823850,3975,3975,3975,3975,0
20230802,110800,53823850,3975,3975,3975,3975,0
20230802,110700,53823850,3975,3975,3975,3975,0
20230802,110600,53823850,3975,3975,3975,3975,0
20230802,110500,53823850,3975,3975,3975,3975,0
20230802,110400,53823850,3975,3980,3980,3975,413
20230802,110300,52180990,3980,3980,3980,3980,0
20230802,110200,52180990,3980,3980,3980,3980,176
20230802,110100,51480510,3980,3980,3980,3980,0
20230802,110000,51480510,3980,3980,3980,3980,0
20230802,105900,51480510,3980,3980,3980,3980,8
20230802,105800,51448670,3975,3975,3975,3975,9
20230802,105700,51412895,3975,3975,3980,3975,108
20230802,105600,50983095,3975,3980,3980,3975,207
20230802,105500,50159270,3980,3980,3980,3980,0
20230802,105400,50159270,3980,3980,3980,3980,0
20230802,105300,50159270,3980,3980,3980,3980,0
20230802,105200,50159270,3980,3980,3980,3980,0
20230802,105100,50159270,3980,3980,3980,3980,0
20230802,105000,50159270,3980,3980,3980,3980,0
20230802,104900,50159270,3980,3980,3980,3980,120
20230802,104800,49681670,3980,3980,3980,3980,0
20230802,104700,49681670,3980,3980,3980,3980,0
20230802,104600,49681670,3980,3980,3980,3980,27
20230802,104500,49574210,3980,3980,3980,3980,123
20230802,104400,49084670,3975,3975,3975,3975,0
20230802,104300,49084670,3975,3975,3975,3975,0
20230802,104200,49084670,3975,3975,3975,3975,240
20230802,104100,48130670,3975,3975,3975,3975,0
20230802,104000,48130670,3975,3975,3975,3975,0
20230802,103900,48130670,3975,3975,3975,3975,0
20230802,103800,48130670,3975,3975,3975,3975,0
20230802,103700,48130670,3975,3975,3975,3975,0
20230802,103600,48130670,3975,3975,3975,3975,0
20230802,103500,48130670,3975,3975,3975,3975,0
20230802,103400,48130670,3975,3975,3975,3975,230
20230802,103300,47216420,3975,3975,3975,3975,0
20230802,103200,47216420,3975,3975,3975,3975,121
20230802,103100,46735445,3980,3980,3980,3980,0
20230802,103000,46735445,3980,3980,3980,3980,612
20230802,102900,44299685,3980,3980,3980,3980,0
20230802,102800,44299685,3980,3980,3980,3980,10
20230802,102700,44259885,3980,3980,3980,3980,189
20230802,102600,43507665,3980,3980,3980,3980,0
20230802,102500,43507665,3980,3980,3980,3980,0
20230802,102400,43507665,3980,3980,3980,3980,0
20230802,102300,43507665,3980,3980,3980,3980,0
20230802,102200,43507665,3980,3980,3980,3980,0
20230802,102100,43507665,3980,3980,3980,3980,0
20230802,102000,43507665,3980,3980,3980,3980,0
20230802,101900,43507665,3980,3980,3980,3980,0
20230802,101800,43507665,3980,3980,3980,3980,50
20230802,101700,43308665,3980,3980,3980,3980,0
20230802,101600,43308665,3980,3980,3980,3980,0
20230802,101500,43308665,3980,3980,3980,3980,20
20230802,101400,43229065,3975,3975,3975,3975,42
20230802,101300,43062115,3975,3975,3975,3975,0
20230802,101200,43062115,3975,3975,3975,3975,1
20230802,101100,43058140,3975,3975,3975,3975,0
20230802,101000,43058140,3975,3975,3975,3975,0
20230802,100900,43058140,3975,3975,3975,3975,150
20230802,100800,42461890,3975,3975,3975,3975,0
20230802,100700,42461890,3975,3975,3975,3975,0
20230802,100600,42461890,3975,3975,3975,3975,1
20230802,100500,42457915,3960,3955,3960,3955,778
20230802,100400,39377145,3955,3955,3955,3955,157
20230802,100300,38756210,3955,3955,3955,3955,10
20230802,100200,38716660,3955,3955,3955,3955,10
20230802,100100,38677110,3955,3960,3960,3955,818
20230802,100000,35441835,3955,3960,3960,3955,159
20230802,095900,34812695,3960,3960,3960,3960,0
20230802,095800,34812695,3960,3960,3960,3960,0
20230802,095700,34812695,3960,3960,3960,3960,0
20230802,095600,34812695,3960,3960,3960,3960,0
20230802,095500,34812695,3960,3960,3960,3960,0
20230802,095400,34812695,3960,3960,3960,3960,0
20230802,095300,34812695,3960,3960,3960,3960,0
20230802,095200,34812695,3960,3960,3960,3960,11
20230802,095100,34769135,3960,3960,3960,3960,11
20230802,095000,34725575,3955,3960,3960,3955,188
20230802,094900,33981415,3960,3960,3960,3960,0
20230802,094800,33981415,3960,3960,3960,3960,320
20230802,094700,32714215,3960,3960,3960,3960,100
20230802,094600,32318215,3960,3960,3960,3960,10
20230802,094500,32278615,3960,3960,3960,3960,26
20230802,094400,32175655,3950,3950,3950,3950,0
20230802,094300,32175655,3950,3950,3950,3950,0
20230802,094200,32175655,3950,3955,3955,3950,20
20230802,094100,32096595,3960,3960,3960,3960,0
20230802,094000,32096595,3960,3960,3960,3960,0
20230802,093900,32096595,3960,3960,3960,3960,50
20230802,093800,31898595,3960,3960,3960,3960,0
20230802,093700,31898595,3960,3960,3960,3960,1
20230802,093600,31894635,3960,3960,3960,3960,0
20230802,093500,31894635,3960,3960,3960,3960,14
20230802,093400,31839195,3960,3960,3960,3960,0
20230802,093300,31839195,3960,3960,3960,3960,240
20230802,093200,30888795,3960,3960,3960,3960,0
20230802,093100,30888795,3960,3950,3960,3950,192
20230802,093000,30129395,3960,3960,3960,3960,314
20230802,092900,28885955,3960,3960,3960,3960,0
20230802,092800,28885955,3960,3960,3960,3960,0
20230802,092700,28885955,3960,3960,3960,3960,0
20230802,092600,28885955,3960,3960,3960,3960,6
20230802,092500,28862195,3960,3960,3960,3960,0
20230802,092400,28862195,3960,3960,3960,3960,1
20230802,092300,28858235,3950,3950,3950,3950,169
20230802,092200,28190685,3955,3955,3955,3955,0
20230802,092100,28190685,3955,3955,3955,3955,0
20230802,092000,28190685,3955,3960,3960,3955,32
20230802,091900,28064120,3955,3955,3955,3955,0
20230802,091800,28064120,3955,3955,3955,3955,0
20230802,091700,28064120,3955,3955,3955,3955,21
20230802,091600,27981065,3960,3960,3960,3960,35
20230802,091500,27842465,3960,3960,3960,3960,1
20230802,091400,27838505,3955,3955,3955,3955,0
20230802,091300,27838505,3955,3955,3955,3955,0
20230802,091200,27838505,3955,3955,3955,3955,5
20230802,091100,27818730,3945,3945,3945,3945,150
20230802,091000,27226980,3945,3955,3955,3945,617
20230802,090900,24792655,3945,3945,3945,3945,40
20230802,090800,24634855,3955,3955,3955,3955,140
20230802,090700,24081155,3955,3955,3955,3945,171
20230802,090600,23406090,3945,3945,3945,3945,352
20230802,090500,22017450,3955,3960,3960,3945,387
20230802,090400,20488330,3955,3960,3960,3955,171
20230802,090300,19811770,3960,3965,3965,3960,50
20230802,090200,19613765,3975,3975,3975,3975,3
20230802,090100,19601840,3975,3975,3975,3975,2950
20230802,090000,7875590,3975,3980,3980,3975,1979