KissMeData/201490/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,201400,165686670,3060,3060,3060,3060,2765
20230802,201300,165686670,3060,3060,3060,3060,0
20230802,201200,165686670,3060,3060,3060,3060,0
20230802,201100,165686670,3060,3060,3060,3060,0
20230802,201000,165686670,3060,3060,3060,3060,0
20230802,200900,165686670,3060,3060,3060,3060,0
20230802,200800,165686670,3060,3060,3060,3060,0
20230802,200700,165686670,3060,3060,3060,3060,0
20230802,200600,165686670,3060,3060,3060,3060,0
20230802,200500,165686670,3060,3060,3060,3060,0
20230802,200400,165686670,3060,3060,3060,3060,0
20230802,200300,165686670,3060,3060,3060,3060,0
20230802,200200,165686670,3060,3060,3060,3060,0
20230802,200100,165686670,3060,3060,3060,3060,0
20230802,200000,165686670,3060,3060,3060,3060,0
20230802,195900,165686670,3060,3060,3060,3060,0
20230802,195800,165686670,3060,3060,3060,3060,0
20230802,195700,165686670,3060,3060,3060,3060,0
20230802,195600,165686670,3060,3060,3060,3060,0
20230802,195500,165686670,3060,3060,3060,3060,0
20230802,195400,165686670,3060,3060,3060,3060,0
20230802,195300,165686670,3060,3060,3060,3060,0
20230802,195200,165686670,3060,3060,3060,3060,0
20230802,195100,165686670,3060,3060,3060,3060,0
20230802,195000,165686670,3060,3060,3060,3060,0
20230802,194900,165686670,3060,3060,3060,3060,0
20230802,194800,165686670,3060,3060,3060,3060,0
20230802,194700,165686670,3060,3060,3060,3060,0
20230802,194600,165686670,3060,3060,3060,3060,0
20230802,194500,165686670,3060,3060,3060,3060,0
20230802,194400,165686670,3060,3060,3060,3060,2765
20230802,194300,165686670,3060,3060,3060,3060,0
20230802,194200,165686670,3060,3060,3060,3060,0
20230802,194100,165686670,3060,3060,3060,3060,0
20230802,194000,165686670,3060,3060,3060,3060,0
20230802,193900,165686670,3060,3060,3060,3060,0
20230802,193800,165686670,3060,3060,3060,3060,0
20230802,193700,165686670,3060,3060,3060,3060,0
20230802,193600,165686670,3060,3060,3060,3060,0
20230802,193500,165686670,3060,3060,3060,3060,0
20230802,193400,165686670,3060,3060,3060,3060,0
20230802,193300,165686670,3060,3060,3060,3060,0
20230802,193200,165686670,3060,3060,3060,3060,0
20230802,193100,165686670,3060,3060,3060,3060,0
20230802,193000,165686670,3060,3060,3060,3060,0
20230802,192900,165686670,3060,3060,3060,3060,0
20230802,192800,165686670,3060,3060,3060,3060,0
20230802,192700,165686670,3060,3060,3060,3060,0
20230802,192600,165686670,3060,3060,3060,3060,0
20230802,192500,165686670,3060,3060,3060,3060,0
20230802,192400,165686670,3060,3060,3060,3060,0
20230802,192300,165686670,3060,3060,3060,3060,0
20230802,192200,165686670,3060,3060,3060,3060,0
20230802,192100,165686670,3060,3060,3060,3060,0
20230802,192000,165686670,3060,3060,3060,3060,0
20230802,191900,165686670,3060,3060,3060,3060,0
20230802,191800,165686670,3060,3060,3060,3060,0
20230802,191700,165686670,3060,3060,3060,3060,0
20230802,191600,165686670,3060,3060,3060,3060,0
20230802,191500,165686670,3060,3060,3060,3060,0
20230802,191400,165686670,3060,3060,3060,3060,2765
20230802,191300,165686670,3060,3060,3060,3060,0
20230802,191200,165686670,3060,3060,3060,3060,0
20230802,191100,165686670,3060,3060,3060,3060,0
20230802,191000,165686670,3060,3060,3060,3060,0
20230802,190900,165686670,3060,3060,3060,3060,0
20230802,190800,165686670,3060,3060,3060,3060,0
20230802,190700,165686670,3060,3060,3060,3060,0
20230802,190600,165686670,3060,3060,3060,3060,0
20230802,190500,165686670,3060,3060,3060,3060,0
20230802,190400,165686670,3060,3060,3060,3060,0
20230802,190300,165686670,3060,3060,3060,3060,0
20230802,190200,165686670,3060,3060,3060,3060,0
20230802,190100,165686670,3060,3060,3060,3060,0
20230802,190000,165686670,3060,3060,3060,3060,0
20230802,185900,165686670,3060,3060,3060,3060,0
20230802,185800,165686670,3060,3060,3060,3060,0
20230802,185700,165686670,3060,3060,3060,3060,0
20230802,185600,165686670,3060,3060,3060,3060,0
20230802,185500,165686670,3060,3060,3060,3060,0
20230802,185400,165686670,3060,3060,3060,3060,0
20230802,185300,165686670,3060,3060,3060,3060,0
20230802,185200,165686670,3060,3060,3060,3060,0
20230802,185100,165686670,3060,3060,3060,3060,0
20230802,185000,165686670,3060,3060,3060,3060,0
20230802,184900,165686670,3060,3060,3060,3060,0
20230802,184800,165686670,3060,3060,3060,3060,0
20230802,184700,165686670,3060,3060,3060,3060,0
20230802,184600,165686670,3060,3060,3060,3060,0
20230802,184500,165686670,3060,3060,3060,3060,0
20230802,184400,165686670,3060,3060,3060,3060,2765
20230802,184300,165686670,3060,3060,3060,3060,0
20230802,184200,165686670,3060,3060,3060,3060,0
20230802,184100,165686670,3060,3060,3060,3060,0
20230802,184000,165686670,3060,3060,3060,3060,0
20230802,183900,165686670,3060,3060,3060,3060,0
20230802,183800,165686670,3060,3060,3060,3060,0
20230802,183700,165686670,3060,3060,3060,3060,0
20230802,183600,165686670,3060,3060,3060,3060,0
20230802,183500,165686670,3060,3060,3060,3060,0
20230802,183400,165686670,3060,3060,3060,3060,0
20230802,183300,165686670,3060,3060,3060,3060,0
20230802,183200,165686670,3060,3060,3060,3060,0
20230802,183100,165686670,3060,3060,3060,3060,0
20230802,183000,165686670,3060,3060,3060,3060,0
20230802,182900,165686670,3060,3060,3060,3060,0
20230802,182800,165686670,3060,3060,3060,3060,0
20230802,182700,165686670,3060,3060,3060,3060,0
20230802,182600,165686670,3060,3060,3060,3060,0
20230802,182500,165686670,3060,3060,3060,3060,0
20230802,182400,165686670,3060,3060,3060,3060,0
20230802,182300,165686670,3060,3060,3060,3060,0
20230802,182200,165686670,3060,3060,3060,3060,0
20230802,182100,165686670,3060,3060,3060,3060,0
20230802,182000,165686670,3060,3060,3060,3060,0
20230802,181900,165686670,3060,3060,3060,3060,0
20230802,181800,165686670,3060,3060,3060,3060,0
20230802,181700,165686670,3060,3060,3060,3060,0
20230802,181600,165686670,3060,3060,3060,3060,0
20230802,181500,165686670,3060,3060,3060,3060,0
20230802,181400,165686670,3060,3060,3060,3060,2765
20230802,181300,165686670,3060,3060,3060,3060,0
20230802,181200,165686670,3060,3060,3060,3060,0
20230802,181100,165686670,3060,3060,3060,3060,0
20230802,181000,165686670,3060,3060,3060,3060,0
20230802,180900,165686670,3060,3060,3060,3060,0
20230802,180800,165686670,3060,3060,3060,3060,0
20230802,180700,165686670,3060,3060,3060,3060,0
20230802,180600,165686670,3060,3060,3060,3060,0
20230802,180500,165686670,3060,3060,3060,3060,0
20230802,180400,165686670,3060,3060,3060,3060,0
20230802,180300,165686670,3060,3060,3060,3060,0
20230802,180200,165686670,3060,3060,3060,3060,0
20230802,180100,165686670,3060,3060,3060,3060,0
20230802,180000,165686670,3060,3060,3060,3060,0
20230802,175900,165686670,3060,3060,3060,3060,0
20230802,175800,165686670,3060,3060,3060,3060,0
20230802,175700,165686670,3060,3060,3060,3060,0
20230802,175600,165686670,3060,3060,3060,3060,0
20230802,175500,165686670,3060,3060,3060,3060,0
20230802,175400,165686670,3060,3060,3060,3060,0
20230802,175300,165686670,3060,3060,3060,3060,0
20230802,175200,165686670,3060,3060,3060,3060,0
20230802,175100,165686670,3060,3060,3060,3060,0
20230802,175000,165686670,3060,3060,3060,3060,0
20230802,174900,165686670,3060,3060,3060,3060,0
20230802,174800,165686670,3060,3060,3060,3060,0
20230802,174700,165686670,3060,3060,3060,3060,0
20230802,174600,165686670,3060,3060,3060,3060,0
20230802,174500,165686670,3060,3060,3060,3060,0
20230802,174400,165686670,3060,3060,3060,3060,2765
20230802,174300,165686670,3060,3060,3060,3060,0
20230802,174200,165686670,3060,3060,3060,3060,0
20230802,174100,165686670,3060,3060,3060,3060,0
20230802,174000,165686670,3060,3060,3060,3060,0
20230802,173900,165686670,3060,3060,3060,3060,0
20230802,173800,165686670,3060,3060,3060,3060,0
20230802,173700,165686670,3060,3060,3060,3060,0
20230802,173600,165686670,3060,3060,3060,3060,0
20230802,173500,165686670,3060,3060,3060,3060,0
20230802,173400,165686670,3060,3060,3060,3060,0
20230802,173300,165686670,3060,3060,3060,3060,0
20230802,173200,165686670,3060,3060,3060,3060,0
20230802,173100,165686670,3060,3060,3060,3060,0
20230802,173000,165686670,3060,3060,3060,3060,0
20230802,172900,165686670,3060,3060,3060,3060,0
20230802,172800,165686670,3060,3060,3060,3060,0
20230802,172700,165686670,3060,3060,3060,3060,0
20230802,172600,165686670,3060,3060,3060,3060,0
20230802,172500,165686670,3060,3060,3060,3060,0
20230802,172400,165686670,3060,3060,3060,3060,0
20230802,172300,165686670,3060,3060,3060,3060,0
20230802,172200,165686670,3060,3060,3060,3060,0
20230802,172100,165686670,3060,3060,3060,3060,0
20230802,172000,165686670,3060,3060,3060,3060,0
20230802,171900,165686670,3060,3060,3060,3060,0
20230802,171800,165686670,3060,3060,3060,3060,0
20230802,171700,165686670,3060,3060,3060,3060,0
20230802,171600,165686670,3060,3060,3060,3060,0
20230802,171500,165686670,3060,3060,3060,3060,0
20230802,171400,165686670,3060,3060,3060,3060,2765
20230802,171300,165686670,3060,3060,3060,3060,0
20230802,171200,165686670,3060,3060,3060,3060,0
20230802,171100,165686670,3060,3060,3060,3060,0
20230802,171000,165686670,3060,3060,3060,3060,0
20230802,170900,165686670,3060,3060,3060,3060,0
20230802,170800,165686670,3060,3060,3060,3060,0
20230802,170700,165686670,3060,3060,3060,3060,0
20230802,170600,165686670,3060,3060,3060,3060,0
20230802,170500,165686670,3060,3060,3060,3060,0
20230802,170400,165686670,3060,3060,3060,3060,0
20230802,170300,165686670,3060,3060,3060,3060,0
20230802,170200,165686670,3060,3060,3060,3060,0
20230802,170100,165686670,3060,3060,3060,3060,0
20230802,170000,165686670,3060,3060,3060,3060,0
20230802,165900,165686670,3060,3060,3060,3060,0
20230802,165800,165686670,3060,3060,3060,3060,0
20230802,165700,165686670,3060,3060,3060,3060,0
20230802,165600,165686670,3060,3060,3060,3060,0
20230802,165500,165686670,3060,3060,3060,3060,0
20230802,165400,165686670,3060,3060,3060,3060,0
20230802,165300,165686670,3060,3060,3060,3060,0
20230802,165200,165686670,3060,3060,3060,3060,0
20230802,165100,165686670,3060,3060,3060,3060,0
20230802,165000,165686670,3060,3060,3060,3060,0
20230802,164900,165686670,3060,3060,3060,3060,0
20230802,164800,165686670,3060,3060,3060,3060,0
20230802,164700,165686670,3060,3060,3060,3060,0
20230802,164600,165686670,3060,3060,3060,3060,0
20230802,164500,165686670,3060,3060,3060,3060,0
20230802,164400,165686670,3060,3060,3060,3060,2765
20230802,164300,165686670,3060,3060,3060,3060,0
20230802,164200,165686670,3060,3060,3060,3060,0
20230802,164100,165686670,3060,3060,3060,3060,0
20230802,164000,165686670,3060,3060,3060,3060,0
20230802,163900,165686670,3060,3060,3060,3060,0
20230802,163800,165686670,3060,3060,3060,3060,0
20230802,163700,165686670,3060,3060,3060,3060,0
20230802,163600,165686670,3060,3060,3060,3060,0
20230802,163500,165686670,3060,3060,3060,3060,0
20230802,163400,165686670,3060,3060,3060,3060,0
20230802,163300,165686670,3060,3060,3060,3060,0
20230802,163200,165686670,3060,3060,3060,3060,0
20230802,163100,165686670,3060,3060,3060,3060,0
20230802,163000,165686670,3060,3060,3060,3060,0
20230802,162900,165686670,3060,3060,3060,3060,0
20230802,162800,165686670,3060,3060,3060,3060,0
20230802,162700,165686670,3060,3060,3060,3060,0
20230802,162600,165686670,3060,3060,3060,3060,0
20230802,162500,165686670,3060,3060,3060,3060,0
20230802,162400,165686670,3060,3060,3060,3060,0
20230802,162300,165686670,3060,3060,3060,3060,0
20230802,162200,165686670,3060,3060,3060,3060,0
20230802,162100,165686670,3060,3060,3060,3060,0
20230802,162000,165686670,3060,3060,3060,3060,0
20230802,161900,165686670,3060,3060,3060,3060,0
20230802,161800,165686670,3060,3060,3060,3060,0
20230802,161700,165686670,3060,3060,3060,3060,0
20230802,161600,165686670,3060,3060,3060,3060,0
20230802,161500,165686670,3060,3060,3060,3060,0
20230802,161400,165686670,3060,3060,3060,3060,2765
20230802,161300,165686670,3060,3060,3060,3060,0
20230802,161200,165686670,3060,3060,3060,3060,0
20230802,161100,165686670,3060,3060,3060,3060,0
20230802,161000,165686670,3060,3060,3060,3060,0
20230802,160900,165686670,3060,3060,3060,3060,0
20230802,160800,165686670,3060,3060,3060,3060,0
20230802,160700,165686670,3060,3060,3060,3060,0
20230802,160600,165686670,3060,3060,3060,3060,0
20230802,160500,165686670,3060,3060,3060,3060,0
20230802,160400,165686670,3060,3060,3060,3060,0
20230802,160300,165686670,3060,3060,3060,3060,0
20230802,160200,165686670,3060,3060,3060,3060,0
20230802,160100,165686670,3060,3060,3060,3060,0
20230802,160000,165686670,3060,3060,3060,3060,0
20230802,155900,165686670,3060,3060,3060,3060,0
20230802,155800,165686670,3060,3060,3060,3060,0
20230802,155700,165686670,3060,3060,3060,3060,0
20230802,155600,165686670,3060,3060,3060,3060,0
20230802,155500,165686670,3060,3060,3060,3060,0
20230802,155400,165686670,3060,3060,3060,3060,0
20230802,155300,165686670,3060,3060,3060,3060,0
20230802,155200,165686670,3060,3060,3060,3060,0
20230802,155100,165686670,3060,3060,3060,3060,0
20230802,155000,165686670,3060,3060,3060,3060,0
20230802,154900,165686670,3060,3060,3060,3060,0
20230802,154800,165686670,3060,3060,3060,3060,0
20230802,154700,165686670,3060,3060,3060,3060,0
20230802,154600,165686670,3060,3060,3060,3060,0
20230802,154500,165686670,3060,3060,3060,3060,0
20230802,154400,165686670,3060,3060,3060,3060,2765
20230802,154300,165686670,3060,3060,3060,3060,0
20230802,154200,165686670,3060,3060,3060,3060,0
20230802,154100,165686670,3060,3060,3060,3060,0
20230802,154000,165686670,3060,3060,3060,3060,0
20230802,153900,165686670,3060,3060,3060,3060,0
20230802,153800,165686670,3060,3060,3060,3060,0
20230802,153700,165686670,3060,3060,3060,3060,0
20230802,153600,165686670,3060,3060,3060,3060,0
20230802,153500,165686670,3060,3060,3060,3060,0
20230802,153400,165686670,3060,3060,3060,3060,0
20230802,153300,165686670,3060,3060,3060,3060,0
20230802,153200,165686670,3060,3060,3060,3060,0
20230802,153100,165686670,3060,3060,3060,3060,0
20230802,153000,165686670,3060,3060,3060,3060,2765
20230802,152900,157225770,3060,3060,3060,3060,0
20230802,152800,157225770,3060,3060,3060,3060,0
20230802,152700,157225770,3060,3060,3060,3060,0
20230802,152600,157225770,3060,3060,3060,3060,0
20230802,152500,157225770,3060,3060,3060,3060,0
20230802,152400,157225770,3060,3060,3060,3060,0
20230802,152300,157225770,3060,3060,3060,3060,0
20230802,152200,157225770,3060,3060,3060,3060,0
20230802,152100,157225770,3060,3060,3060,3060,0
20230802,152000,157225770,3060,3060,3060,3060,0
20230802,151900,157225770,3060,3060,3060,3060,0
20230802,151800,157225770,3060,3060,3060,3060,0
20230802,151700,157225770,3060,3060,3060,3060,0
20230802,151600,157225770,3060,3060,3060,3060,0
20230802,151500,157225770,3060,3060,3060,3060,5
20230802,151400,157210470,3060,3055,3060,3055,173
20230802,151300,156681905,3060,3060,3060,3060,0
20230802,151200,156681905,3060,3060,3060,3060,0
20230802,151100,156681905,3060,3060,3060,3060,0
20230802,151000,156681905,3060,3055,3060,3055,140
20230802,150900,156254190,3060,3060,3060,3060,0
20230802,150800,156254190,3060,3060,3060,3060,0
20230802,150700,156254190,3060,3060,3060,3060,4
20230802,150600,156241950,3060,3060,3060,3060,0
20230802,150500,156241950,3060,3060,3060,3060,0
20230802,150400,156241950,3060,3055,3060,3055,10
20230802,150300,156211380,3060,3055,3060,3055,100
20230802,150200,155905855,3040,3040,3040,3040,4
20230802,150100,155893695,3055,3055,3055,3055,162
20230802,150000,155398785,3065,3065,3065,3065,0
20230802,145900,155398785,3065,3065,3065,3065,0
20230802,145800,155398785,3065,3060,3065,3060,501
20230802,145700,153865720,3045,3065,3065,3045,349
20230802,145600,152802315,3065,3060,3065,3060,2
20230802,145500,152796190,3060,3060,3060,3060,3
20230802,145400,152787010,3065,3065,3065,3065,0
20230802,145300,152787010,3065,3065,3065,3065,0
20230802,145200,152787010,3065,3065,3065,3065,0
20230802,145100,152787010,3065,3065,3065,3065,1
20230802,145000,152783945,3050,3050,3050,3050,0
20230802,144900,152783945,3050,3050,3050,3050,0
20230802,144800,152783945,3050,3050,3050,3050,1300
20230802,144700,148818945,3070,3055,3070,3055,496
20230802,144600,147303650,3070,3070,3070,3070,0
20230802,144500,147303650,3070,3070,3070,3070,0
20230802,144400,147303650,3070,3070,3070,3070,0
20230802,144300,147303650,3070,3070,3070,3070,0
20230802,144200,147303650,3070,3070,3070,3070,0
20230802,144100,147303650,3070,3070,3070,3070,0
20230802,144000,147303650,3070,3070,3070,3070,0
20230802,143900,147303650,3070,3060,3070,3060,150
20230802,143800,146844335,3060,3060,3060,3060,0
20230802,143700,146844335,3060,3055,3060,3055,101
20230802,143600,146535775,3055,3055,3055,3055,94
20230802,143500,146248605,3070,3070,3070,3070,0
20230802,143400,146248605,3070,3070,3070,3070,0
20230802,143300,146248605,3070,3070,3070,3070,0
20230802,143200,146248605,3070,3070,3070,3070,1
20230802,143100,146245535,3055,3055,3055,3055,1
20230802,143000,146242480,3070,3070,3070,3070,5
20230802,142900,146227130,3070,3070,3070,3070,0
20230802,142800,146227130,3070,3065,3070,3065,48
20230802,142700,146079970,3070,3070,3070,3070,0
20230802,142600,146079970,3070,3070,3070,3070,0
20230802,142500,146079970,3070,3070,3070,3070,0
20230802,142400,146079970,3070,3070,3070,3070,0
20230802,142300,146079970,3070,3070,3070,3070,0
20230802,142200,146079970,3070,3065,3070,3065,100
20230802,142100,145773455,3075,3075,3075,3075,0
20230802,142000,145773455,3075,3075,3075,3075,0
20230802,141900,145773455,3075,3075,3075,3075,0
20230802,141800,145773455,3075,3055,3075,3055,98
20230802,141700,145474045,3080,3075,3080,3055,250
20230802,141600,144707945,3080,3075,3080,3075,30
20230802,141500,144615590,3080,3060,3080,3060,900
20230802,141400,141849360,3070,3070,3070,3065,501
20230802,141300,140311335,3075,3055,3075,3050,200
20230802,141200,139697825,3070,3030,3070,3030,420
20230802,141100,138414745,3040,3035,3040,3035,100
20230802,141000,138110750,3045,3045,3045,3045,0
20230802,140900,138110750,3045,3030,3045,3030,400
20230802,140800,136897470,3030,3030,3030,3030,0
20230802,140700,136897470,3030,3030,3030,3030,0
20230802,140600,136897470,3030,3030,3030,3030,300
20230802,140500,135988470,3030,3030,3030,3030,0
20230802,140400,135988470,3030,3025,3030,3025,8
20230802,140300,135964235,3025,3025,3025,3025,11
20230802,140200,135930960,3025,3025,3025,3025,900
20230802,140100,133208460,3025,3015,3025,3015,223
20230802,140000,132535000,3010,3020,3020,3010,253
20230802,135900,131772440,3020,3025,3025,3020,161
20230802,135800,131285460,3030,3030,3030,3030,0
20230802,135700,131285460,3030,3030,3030,3030,0
20230802,135600,131285460,3030,3030,3030,3030,0
20230802,135500,131285460,3030,3030,3030,3030,1
20230802,135400,131282430,3025,3030,3030,3025,101
20230802,135300,130976900,3025,3020,3025,3020,537
20230802,135200,129353990,3020,3020,3020,3020,20
20230802,135100,129293590,3020,3010,3020,3010,8
20230802,135000,129269500,3015,3015,3015,3015,452
20230802,134900,127906720,3025,3025,3025,3025,1
20230802,134800,127903695,3020,3020,3020,3020,3
20230802,134700,127894635,3015,3015,3015,3015,1100
20230802,134600,124578135,3030,3020,3030,3020,548
20230802,134500,122923165,3020,3020,3020,3020,1593
20230802,134400,118112305,3030,3030,3030,3030,30
20230802,134300,118021405,3030,3030,3030,3030,0
20230802,134200,118021405,3030,3025,3030,3020,1001
20230802,134100,114996935,3025,3025,3025,3025,487
20230802,134000,113523760,3025,3030,3030,3025,639
20230802,133900,111589580,3030,3040,3055,3030,1324
20230802,133800,107576425,3065,3060,3065,3060,9
20230802,133700,107548880,3040,3065,3070,3040,1402
20230802,133600,103282740,3070,3070,3070,3070,0
20230802,133500,103282740,3070,3050,3070,3050,1327
20230802,133400,99235370,3050,3075,3080,3050,4359
20230802,133300,85939660,3055,3055,3055,3055,195
20230802,133200,85343935,3060,3060,3060,3060,113
20230802,133100,84998155,3080,3080,3080,3080,0
20230802,133000,84998155,3080,3070,3080,3070,28
20230802,132900,84912055,3070,3070,3070,3070,0
20230802,132800,84912055,3070,3070,3070,3070,0
20230802,132700,84912055,3070,3065,3070,3065,2
20230802,132600,84905920,3065,3065,3065,3065,0
20230802,132500,84905920,3065,3065,3065,3065,0
20230802,132400,84905920,3065,3065,3065,3065,0
20230802,132300,84905920,3065,3065,3065,3065,1
20230802,132200,84902855,3085,3085,3085,3085,0
20230802,132100,84902855,3085,3085,3085,3085,0
20230802,132000,84902855,3085,3085,3085,3085,0
20230802,131900,84902855,3085,3085,3085,3085,0
20230802,131800,84902855,3085,3085,3085,3085,0
20230802,131700,84902855,3085,3085,3085,3085,0
20230802,131600,84902855,3085,3085,3085,3085,0
20230802,131500,84902855,3085,3080,3085,3080,60
20230802,131400,84718040,3085,3085,3085,3085,0
20230802,131300,84718040,3085,3080,3085,3080,260
20230802,131200,83917230,3085,3085,3085,3085,0
20230802,131100,83917230,3085,3085,3085,3085,52
20230802,131000,83756810,3085,3085,3085,3085,0
20230802,130900,83756810,3085,3085,3085,3085,0
20230802,130800,83756810,3085,3080,3085,3080,20
20230802,130700,83695185,3080,3070,3080,3070,300
20230802,130600,82772545,3080,3080,3080,3080,0
20230802,130500,82772545,3080,3080,3080,3080,1
20230802,130400,82769465,3060,3060,3060,3060,60
20230802,130300,82585865,3080,3060,3080,3060,50
20230802,130200,82432810,3085,3085,3085,3085,0
20230802,130100,82432810,3085,3080,3085,3080,1663
20230802,130000,77310765,3080,3080,3080,3080,0
20230802,125900,77310765,3080,3080,3080,3080,0
20230802,125800,77310765,3080,3080,3080,3080,0
20230802,125700,77310765,3080,3080,3080,3080,0
20230802,125600,77310765,3080,3080,3080,3080,0
20230802,125500,77310765,3080,3080,3080,3080,0
20230802,125400,77310765,3080,3080,3080,3080,0
20230802,125300,77310765,3080,3075,3080,3075,3
20230802,125200,77301535,3055,3055,3055,3055,1
20230802,125100,77298480,3080,3075,3080,3075,3
20230802,125000,77289245,3080,3080,3080,3080,0
20230802,124900,77289245,3080,3080,3080,3080,0
20230802,124800,77289245,3080,3080,3080,3080,0
20230802,124700,77289245,3080,3080,3080,3080,0
20230802,124600,77289245,3080,3080,3080,3080,0
20230802,124500,77289245,3080,3080,3080,3080,23
20230802,124400,77218405,3080,3055,3080,3055,265
20230802,124300,76408805,3080,3080,3080,3080,0
20230802,124200,76408805,3080,3080,3080,3080,0
20230802,124100,76408805,3080,3080,3080,3080,0
20230802,124000,76408805,3080,3080,3080,3080,0
20230802,123900,76408805,3080,3080,3080,3080,1
20230802,123800,76405725,3055,3065,3065,3055,415
20230802,123700,75135755,3080,3075,3080,3075,2
20230802,123600,75129600,3080,3080,3080,3080,0
20230802,123500,75129600,3080,3075,3080,3075,3
20230802,123400,75120365,3080,3080,3080,3080,0
20230802,123300,75120365,3080,3080,3080,3080,2
20230802,123200,75114205,3070,3080,3080,3070,180
20230802,123100,74561405,3080,3080,3080,3080,20
20230802,123000,74499805,3080,3080,3080,3080,10
20230802,122900,74469005,3080,3080,3080,3080,0
20230802,122800,74469005,3080,3080,3080,3080,0
20230802,122700,74469005,3080,3080,3080,3080,2
20230802,122600,74462845,3075,3075,3075,3075,25
20230802,122500,74385970,3085,3085,3085,3085,0
20230802,122400,74385970,3085,3085,3085,3085,0
20230802,122300,74385970,3085,3085,3085,3085,0
20230802,122200,74385970,3085,3085,3085,3085,0
20230802,122100,74385970,3085,3085,3085,3085,0
20230802,122000,74385970,3085,3085,3085,3085,0
20230802,121900,74385970,3085,3085,3085,3085,0
20230802,121800,74385970,3085,3085,3085,3085,0
20230802,121700,74385970,3085,3080,3085,3080,20
20230802,121600,74324275,3085,3085,3085,3085,0
20230802,121500,74324275,3085,3085,3085,3085,1
20230802,121400,74321190,3080,3080,3080,3080,5
20230802,121300,74305790,3085,3085,3085,3085,0
20230802,121200,74305790,3085,3075,3085,3075,3
20230802,121100,74296550,3080,3080,3080,3080,1
20230802,121000,74293470,3085,3085,3085,3085,0
20230802,120900,74293470,3085,3085,3085,3085,0
20230802,120800,74293470,3085,3080,3085,3080,9
20230802,120700,74265745,3080,3080,3080,3080,152
20230802,120600,73797585,3085,3085,3085,3085,0
20230802,120500,73797585,3085,3085,3085,3085,0
20230802,120400,73797585,3085,3085,3085,3085,0
20230802,120300,73797585,3085,3085,3085,3085,0
20230802,120200,73797585,3085,3085,3085,3085,0
20230802,120100,73797585,3085,3085,3085,3085,0
20230802,120000,73797585,3085,3085,3085,3085,0
20230802,115900,73797585,3085,3085,3085,3085,0
20230802,115800,73797585,3085,3085,3085,3085,0
20230802,115700,73797585,3085,3085,3085,3085,0
20230802,115600,73797585,3085,3085,3085,3085,0
20230802,115500,73797585,3085,3085,3085,3085,0
20230802,115400,73797585,3085,3085,3085,3085,0
20230802,115300,73797585,3085,3085,3085,3085,0
20230802,115200,73797585,3085,3080,3085,3080,33
20230802,115100,73695940,3080,3075,3080,3065,325
20230802,115000,72698310,3080,3080,3080,3080,0
20230802,114900,72698310,3080,3080,3080,3080,1
20230802,114800,72695230,3075,3075,3075,3075,1
20230802,114700,72692155,3085,3085,3085,3085,0
20230802,114600,72692155,3085,3085,3085,3085,0
20230802,114500,72692155,3085,3085,3085,3085,0
20230802,114400,72692155,3085,3085,3085,3085,0
20230802,114300,72692155,3085,3085,3085,3085,1
20230802,114200,72689070,3080,3080,3080,3080,53
20230802,114100,72525830,3085,3080,3085,3080,2
20230802,114000,72519665,3085,3085,3085,3085,1
20230802,113900,72516580,3080,3080,3080,3080,0
20230802,113800,72516580,3080,3080,3080,3080,9
20230802,113700,72488860,3090,3090,3090,3090,0
20230802,113600,72488860,3090,3080,3090,3080,40
20230802,113500,72365545,3080,3080,3080,3080,10
20230802,113400,72334745,3090,3090,3090,3090,0
20230802,113300,72334745,3090,3090,3090,3090,0
20230802,113200,72334745,3090,3090,3090,3090,0
20230802,113100,72334745,3090,3090,3090,3090,2
20230802,113000,72328565,3090,3090,3090,3090,0
20230802,112900,72328565,3090,3080,3090,3080,101
20230802,112800,72017475,3080,3080,3090,3080,260
20230802,112700,71216575,3080,3065,3080,3065,278
20230802,112600,70362455,3065,3070,3070,3065,2283
20230802,112500,63360410,3075,3070,3075,3070,529
20230802,112400,61736360,3075,3070,3075,3070,101
20230802,112300,61425790,3070,3085,3085,3070,415
20230802,112200,60146265,3085,3085,3085,3085,0
20230802,112100,60146265,3085,3085,3085,3085,731
20230802,112000,57891130,3085,3070,3085,3070,755
20230802,111900,55573265,3075,3080,3080,3075,886
20230802,111800,52848565,3090,3090,3090,3090,0
20230802,111700,52848565,3090,3090,3090,3090,0
20230802,111600,52848565,3090,3090,3090,3090,0
20230802,111500,52848565,3090,3090,3090,3090,0
20230802,111400,52848565,3090,3090,3090,3090,1
20230802,111300,52845475,3080,3080,3080,3080,0
20230802,111200,52845475,3080,3080,3080,3080,1
20230802,111100,52842395,3100,3100,3100,3100,0
20230802,111000,52842395,3100,3100,3100,3100,0
20230802,110900,52842395,3100,3100,3100,3100,0
20230802,110800,52842395,3100,3095,3100,3095,21
20230802,110700,52777390,3080,3095,3095,3080,2
20230802,110600,52771215,3090,3090,3090,3090,0
20230802,110500,52771215,3090,3090,3090,3090,0
20230802,110400,52771215,3090,3090,3090,3090,0
20230802,110300,52771215,3090,3090,3090,3090,0
20230802,110200,52771215,3090,3090,3090,3090,1
20230802,110100,52768125,3080,3080,3080,3080,359
20230802,110000,51662405,3095,3085,3095,3085,250
20230802,105900,50891145,3100,3080,3100,3080,23
20230802,105800,50820205,3080,3080,3080,3080,700
20230802,105700,48664205,3080,3080,3080,3080,0
20230802,105600,48664205,3080,3080,3080,3080,42
20230802,105500,48534845,3080,3080,3080,3080,436
20230802,105400,47191965,3080,3080,3080,3080,0
20230802,105300,47191965,3080,3090,3090,3080,138
20230802,105200,46766185,3090,3100,3100,3090,709
20230802,105100,44574035,3100,3100,3100,3100,0
20230802,105000,44574035,3100,3095,3100,3095,25
20230802,104900,44496655,3095,3095,3095,3095,0
20230802,104800,44496655,3095,3095,3095,3095,0
20230802,104700,44496655,3095,3080,3095,3080,40
20230802,104600,44373440,3080,3075,3080,3075,110
20230802,104500,44035185,3090,3090,3090,3090,0
20230802,104400,44035185,3090,3075,3090,3075,10
20230802,104300,44004420,3075,3080,3080,3075,145
20230802,104200,43558525,3095,3095,3095,3095,0
20230802,104100,43558525,3095,3095,3095,3095,0
20230802,104000,43558525,3095,3095,3095,3095,0
20230802,103900,43558525,3095,3095,3095,3095,0
20230802,103800,43558525,3095,3095,3095,3095,0
20230802,103700,43558525,3095,3095,3095,3095,0
20230802,103600,43558525,3095,3085,3095,3075,597
20230802,103500,41720005,3095,3095,3095,3095,0
20230802,103400,41720005,3095,3095,3095,3095,0
20230802,103300,41720005,3095,3095,3095,3095,0
20230802,103200,41720005,3095,3095,3095,3090,185
20230802,103100,41147440,3100,3100,3100,3100,0
20230802,103000,41147440,3100,3100,3100,3100,0
20230802,102900,41147440,3100,3100,3100,3100,21
20230802,102800,41082340,3110,3110,3110,3110,0
20230802,102700,41082340,3110,3110,3110,3110,0
20230802,102600,41082340,3110,3110,3110,3110,10
20230802,102500,41051240,3110,3110,3110,3110,0
20230802,102400,41051240,3110,3110,3110,3110,8
20230802,102300,41026360,3110,3110,3110,3110,0
20230802,102200,41026360,3110,3110,3110,3110,32
20230802,102100,40926840,3110,3110,3110,3110,0
20230802,102000,40926840,3110,3105,3110,3105,14
20230802,101900,40883365,3105,3100,3105,3100,100
20230802,101800,40573185,3100,3100,3100,3100,0
20230802,101700,40573185,3100,3100,3100,3100,730
20230802,101600,38310185,3100,3100,3100,3100,0
20230802,101500,38310185,3100,3100,3100,3100,700
20230802,101400,36140185,3100,3100,3100,3100,484
20230802,101300,34639785,3095,3095,3095,3095,0
20230802,101200,34639785,3095,3095,3095,3095,11
20230802,101100,34605740,3100,3100,3100,3100,0
20230802,101000,34605740,3100,3100,3100,3100,0
20230802,100900,34605740,3100,3100,3100,3100,0
20230802,100800,34605740,3100,3100,3100,3100,0
20230802,100700,34605740,3100,3100,3100,3100,0
20230802,100600,34605740,3100,3100,3100,3100,0
20230802,100500,34605740,3100,3100,3100,3100,0
20230802,100400,34605740,3100,3100,3100,3100,0
20230802,100300,34605740,3100,3100,3100,3100,0
20230802,100200,34605740,3100,3100,3100,3100,0
20230802,100100,34605740,3100,3100,3100,3100,0
20230802,100000,34605740,3100,3095,3100,3095,484
20230802,095900,33106465,3095,3095,3095,3095,2
20230802,095800,33100275,3095,3095,3095,3095,5
20230802,095700,33084800,3100,3100,3100,3100,0
20230802,095600,33084800,3100,3095,3100,3095,51
20230802,095500,32926950,3100,3100,3100,3100,0
20230802,095400,32926950,3100,3095,3100,3095,740
20230802,095300,30636165,3095,3095,3095,3095,2
20230802,095200,30629975,3095,3095,3095,3095,33
20230802,095100,30527840,3090,3090,3090,3090,150
20230802,095000,30064340,3090,3090,3090,3090,0
20230802,094900,30064340,3090,3090,3090,3090,0
20230802,094800,30064340,3090,3090,3090,3090,0
20230802,094700,30064340,3090,3090,3090,3090,0
20230802,094600,30064340,3090,3090,3090,3090,0
20230802,094500,30064340,3090,3090,3090,3090,0
20230802,094400,30064340,3090,3090,3090,3090,1
20230802,094300,30061250,3095,3095,3095,3095,0
20230802,094200,30061250,3095,3095,3095,3095,0
20230802,094100,30061250,3095,3095,3095,3095,0
20230802,094000,30061250,3095,3095,3095,3095,1
20230802,093900,30058155,3090,3090,3090,3090,2112
20230802,093800,23532075,3090,3090,3090,3090,0
20230802,093700,23532075,3090,3090,3090,3090,0
20230802,093600,23532075,3090,3090,3090,3090,325
20230802,093500,22527825,3095,3090,3095,3090,11
20230802,093400,22493785,3095,3095,3095,3095,0
20230802,093300,22493785,3095,3095,3095,3095,1
20230802,093200,22490690,3095,3080,3095,3080,50
20230802,093100,22336250,3075,3075,3075,3075,0
20230802,093000,22336250,3075,3075,3075,3075,4
20230802,092900,22323950,3080,3080,3080,3080,0
20230802,092800,22323950,3080,3080,3080,3080,0
20230802,092700,22323950,3080,3080,3080,3080,0
20230802,092600,22323950,3080,3080,3080,3080,56
20230802,092500,22151470,3080,3080,3080,3080,0
20230802,092400,22151470,3080,3095,3095,3080,646
20230802,092300,20161775,3095,3095,3095,3095,0
20230802,092200,20161775,3095,3095,3095,3095,3
20230802,092100,20152490,3100,3090,3100,3090,170
20230802,092000,19627080,3080,3080,3080,3080,0
20230802,091900,19627080,3080,3080,3080,3080,0
20230802,091800,19627080,3080,3080,3080,3080,160
20230802,091700,19134280,3085,3085,3085,3085,0
20230802,091600,19134280,3085,3085,3085,3085,1207
20230802,091500,15410685,3080,3080,3080,3080,881
20230802,091400,12697205,3080,3080,3080,3080,300
20230802,091300,11773205,3065,3070,3070,3065,2
20230802,091200,11767070,3065,3065,3065,3065,0
20230802,091100,11767070,3065,3080,3080,3065,53
20230802,091000,11604610,3085,3085,3085,3085,0
20230802,090900,11604610,3085,3085,3085,3085,0
20230802,090800,11604610,3085,3075,3085,3075,210
20230802,090700,10958260,3065,3065,3065,3065,100
20230802,090600,10651760,3060,3060,3060,3060,0
20230802,090500,10651760,3060,3060,3060,3060,100
20230802,090400,10345760,3040,3050,3050,3040,1751
20230802,090300,5014590,3050,3055,3055,3050,177
20230802,090200,4474525,3060,3065,3065,3060,180
20230802,090100,3923475,3070,3070,3070,3070,50
20230802,090000,3769975,3070,3070,3085,3070,1228