KissMeData/093380/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194700,103803830,3975,3975,3975,3975,1086
20230802,194600,103803830,3975,3975,3975,3975,0
20230802,194500,103803830,3975,3975,3975,3975,0
20230802,194400,103803830,3975,3975,3975,3975,0
20230802,194300,103803830,3975,3975,3975,3975,0
20230802,194200,103803830,3975,3975,3975,3975,0
20230802,194100,103803830,3975,3975,3975,3975,0
20230802,194000,103803830,3975,3975,3975,3975,0
20230802,193900,103803830,3975,3975,3975,3975,0
20230802,193800,103803830,3975,3975,3975,3975,0
20230802,193700,103803830,3975,3975,3975,3975,0
20230802,193600,103803830,3975,3975,3975,3975,0
20230802,193500,103803830,3975,3975,3975,3975,0
20230802,193400,103803830,3975,3975,3975,3975,0
20230802,193300,103803830,3975,3975,3975,3975,0
20230802,193200,103803830,3975,3975,3975,3975,0
20230802,193100,103803830,3975,3975,3975,3975,0
20230802,193000,103803830,3975,3975,3975,3975,0
20230802,192900,103803830,3975,3975,3975,3975,0
20230802,192800,103803830,3975,3975,3975,3975,0
20230802,192700,103803830,3975,3975,3975,3975,0
20230802,192600,103803830,3975,3975,3975,3975,0
20230802,192500,103803830,3975,3975,3975,3975,0
20230802,192400,103803830,3975,3975,3975,3975,0
20230802,192300,103803830,3975,3975,3975,3975,0
20230802,192200,103803830,3975,3975,3975,3975,0
20230802,192100,103803830,3975,3975,3975,3975,0
20230802,192000,103803830,3975,3975,3975,3975,0
20230802,191900,103803830,3975,3975,3975,3975,0
20230802,191800,103803830,3975,3975,3975,3975,0
20230802,191700,103803830,3975,3975,3975,3975,1086
20230802,191600,103803830,3975,3975,3975,3975,0
20230802,191500,103803830,3975,3975,3975,3975,0
20230802,191400,103803830,3975,3975,3975,3975,0
20230802,191300,103803830,3975,3975,3975,3975,0
20230802,191200,103803830,3975,3975,3975,3975,0
20230802,191100,103803830,3975,3975,3975,3975,0
20230802,191000,103803830,3975,3975,3975,3975,0
20230802,190900,103803830,3975,3975,3975,3975,0
20230802,190800,103803830,3975,3975,3975,3975,0
20230802,190700,103803830,3975,3975,3975,3975,0
20230802,190600,103803830,3975,3975,3975,3975,0
20230802,190500,103803830,3975,3975,3975,3975,0
20230802,190400,103803830,3975,3975,3975,3975,0
20230802,190300,103803830,3975,3975,3975,3975,0
20230802,190200,103803830,3975,3975,3975,3975,0
20230802,190100,103803830,3975,3975,3975,3975,0
20230802,190000,103803830,3975,3975,3975,3975,0
20230802,185900,103803830,3975,3975,3975,3975,0
20230802,185800,103803830,3975,3975,3975,3975,0
20230802,185700,103803830,3975,3975,3975,3975,0
20230802,185600,103803830,3975,3975,3975,3975,0
20230802,185500,103803830,3975,3975,3975,3975,0
20230802,185400,103803830,3975,3975,3975,3975,0
20230802,185300,103803830,3975,3975,3975,3975,0
20230802,185200,103803830,3975,3975,3975,3975,0
20230802,185100,103803830,3975,3975,3975,3975,0
20230802,185000,103803830,3975,3975,3975,3975,0
20230802,184900,103803830,3975,3975,3975,3975,0
20230802,184800,103803830,3975,3975,3975,3975,0
20230802,184700,103803830,3975,3975,3975,3975,1086
20230802,184600,103803830,3975,3975,3975,3975,0
20230802,184500,103803830,3975,3975,3975,3975,0
20230802,184400,103803830,3975,3975,3975,3975,0
20230802,184300,103803830,3975,3975,3975,3975,0
20230802,184200,103803830,3975,3975,3975,3975,0
20230802,184100,103803830,3975,3975,3975,3975,0
20230802,184000,103803830,3975,3975,3975,3975,0
20230802,183900,103803830,3975,3975,3975,3975,0
20230802,183800,103803830,3975,3975,3975,3975,0
20230802,183700,103803830,3975,3975,3975,3975,0
20230802,183600,103803830,3975,3975,3975,3975,0
20230802,183500,103803830,3975,3975,3975,3975,0
20230802,183400,103803830,3975,3975,3975,3975,0
20230802,183300,103803830,3975,3975,3975,3975,0
20230802,183200,103803830,3975,3975,3975,3975,0
20230802,183100,103803830,3975,3975,3975,3975,0
20230802,183000,103803830,3975,3975,3975,3975,0
20230802,182900,103803830,3975,3975,3975,3975,0
20230802,182800,103803830,3975,3975,3975,3975,0
20230802,182700,103803830,3975,3975,3975,3975,0
20230802,182600,103803830,3975,3975,3975,3975,0
20230802,182500,103803830,3975,3975,3975,3975,0
20230802,182400,103803830,3975,3975,3975,3975,0
20230802,182300,103803830,3975,3975,3975,3975,0
20230802,182200,103803830,3975,3975,3975,3975,0
20230802,182100,103803830,3975,3975,3975,3975,0
20230802,182000,103803830,3975,3975,3975,3975,0
20230802,181900,103803830,3975,3975,3975,3975,0
20230802,181800,103803830,3975,3975,3975,3975,0
20230802,181700,103803830,3975,3975,3975,3975,1086
20230802,181600,103803830,3975,3975,3975,3975,0
20230802,181500,103803830,3975,3975,3975,3975,0
20230802,181400,103803830,3975,3975,3975,3975,0
20230802,181300,103803830,3975,3975,3975,3975,0
20230802,181200,103803830,3975,3975,3975,3975,0
20230802,181100,103803830,3975,3975,3975,3975,0
20230802,181000,103803830,3975,3975,3975,3975,0
20230802,180900,103803830,3975,3975,3975,3975,0
20230802,180800,103803830,3975,3975,3975,3975,0
20230802,180700,103803830,3975,3975,3975,3975,0
20230802,180600,103803830,3975,3975,3975,3975,0
20230802,180500,103803830,3975,3975,3975,3975,0
20230802,180400,103803830,3975,3975,3975,3975,0
20230802,180300,103803830,3975,3975,3975,3975,0
20230802,180200,103803830,3975,3975,3975,3975,0
20230802,180100,103803830,3975,3975,3975,3975,0
20230802,180000,103803830,3975,3975,3975,3975,0
20230802,175900,103803830,3975,3975,3975,3975,0
20230802,175800,103803830,3975,3975,3975,3975,0
20230802,175700,103803830,3975,3975,3975,3975,0
20230802,175600,103803830,3975,3975,3975,3975,0
20230802,175500,103803830,3975,3975,3975,3975,0
20230802,175400,103803830,3975,3975,3975,3975,0
20230802,175300,103803830,3975,3975,3975,3975,0
20230802,175200,103803830,3975,3975,3975,3975,0
20230802,175100,103803830,3975,3975,3975,3975,0
20230802,175000,103803830,3975,3975,3975,3975,0
20230802,174900,103803830,3975,3975,3975,3975,0
20230802,174800,103803830,3975,3975,3975,3975,0
20230802,174700,103803830,3975,3975,3975,3975,1086
20230802,174600,103803830,3975,3975,3975,3975,0
20230802,174500,103803830,3975,3975,3975,3975,0
20230802,174400,103803830,3975,3975,3975,3975,0
20230802,174300,103803830,3975,3975,3975,3975,0
20230802,174200,103803830,3975,3975,3975,3975,0
20230802,174100,103803830,3975,3975,3975,3975,0
20230802,174000,103803830,3975,3975,3975,3975,0
20230802,173900,103803830,3975,3975,3975,3975,0
20230802,173800,103803830,3975,3975,3975,3975,0
20230802,173700,103803830,3975,3975,3975,3975,0
20230802,173600,103803830,3975,3975,3975,3975,0
20230802,173500,103803830,3975,3975,3975,3975,0
20230802,173400,103803830,3975,3975,3975,3975,0
20230802,173300,103803830,3975,3975,3975,3975,0
20230802,173200,103803830,3975,3975,3975,3975,0
20230802,173100,103803830,3975,3975,3975,3975,0
20230802,173000,103803830,3975,3975,3975,3975,0
20230802,172900,103803830,3975,3975,3975,3975,0
20230802,172800,103803830,3975,3975,3975,3975,0
20230802,172700,103803830,3975,3975,3975,3975,0
20230802,172600,103803830,3975,3975,3975,3975,0
20230802,172500,103803830,3975,3975,3975,3975,0
20230802,172400,103803830,3975,3975,3975,3975,0
20230802,172300,103803830,3975,3975,3975,3975,0
20230802,172200,103803830,3975,3975,3975,3975,0
20230802,172100,103803830,3975,3975,3975,3975,0
20230802,172000,103803830,3975,3975,3975,3975,0
20230802,171900,103803830,3975,3975,3975,3975,0
20230802,171800,103803830,3975,3975,3975,3975,0
20230802,171700,103803830,3975,3975,3975,3975,1086
20230802,171600,103803830,3975,3975,3975,3975,0
20230802,171500,103803830,3975,3975,3975,3975,0
20230802,171400,103803830,3975,3975,3975,3975,0
20230802,171300,103803830,3975,3975,3975,3975,0
20230802,171200,103803830,3975,3975,3975,3975,0
20230802,171100,103803830,3975,3975,3975,3975,0
20230802,171000,103803830,3975,3975,3975,3975,0
20230802,170900,103803830,3975,3975,3975,3975,0
20230802,170800,103803830,3975,3975,3975,3975,0
20230802,170700,103803830,3975,3975,3975,3975,0
20230802,170600,103803830,3975,3975,3975,3975,0
20230802,170500,103803830,3975,3975,3975,3975,0
20230802,170400,103803830,3975,3975,3975,3975,0
20230802,170300,103803830,3975,3975,3975,3975,0
20230802,170200,103803830,3975,3975,3975,3975,0
20230802,170100,103803830,3975,3975,3975,3975,0
20230802,170000,103803830,3975,3975,3975,3975,0
20230802,165900,103803830,3975,3975,3975,3975,0
20230802,165800,103803830,3975,3975,3975,3975,0
20230802,165700,103803830,3975,3975,3975,3975,0
20230802,165600,103803830,3975,3975,3975,3975,0
20230802,165500,103803830,3975,3975,3975,3975,0
20230802,165400,103803830,3975,3975,3975,3975,0
20230802,165300,103803830,3975,3975,3975,3975,0
20230802,165200,103803830,3975,3975,3975,3975,0
20230802,165100,103803830,3975,3975,3975,3975,0
20230802,165000,103803830,3975,3975,3975,3975,0
20230802,164900,103803830,3975,3975,3975,3975,0
20230802,164800,103803830,3975,3975,3975,3975,0
20230802,164700,103803830,3975,3975,3975,3975,1086
20230802,164600,103803830,3975,3975,3975,3975,0
20230802,164500,103803830,3975,3975,3975,3975,0
20230802,164400,103803830,3975,3975,3975,3975,0
20230802,164300,103803830,3975,3975,3975,3975,0
20230802,164200,103803830,3975,3975,3975,3975,0
20230802,164100,103803830,3975,3975,3975,3975,0
20230802,164000,103803830,3975,3975,3975,3975,0
20230802,163900,103803830,3975,3975,3975,3975,0
20230802,163800,103803830,3975,3975,3975,3975,0
20230802,163700,103803830,3975,3975,3975,3975,0
20230802,163600,103803830,3975,3975,3975,3975,0
20230802,163500,103803830,3975,3975,3975,3975,0
20230802,163400,103803830,3975,3975,3975,3975,0
20230802,163300,103803830,3975,3975,3975,3975,0
20230802,163200,103803830,3975,3975,3975,3975,0
20230802,163100,103803830,3975,3975,3975,3975,0
20230802,163000,103803830,3975,3975,3975,3975,0
20230802,162900,103803830,3975,3975,3975,3975,0
20230802,162800,103803830,3975,3975,3975,3975,0
20230802,162700,103803830,3975,3975,3975,3975,0
20230802,162600,103803830,3975,3975,3975,3975,0
20230802,162500,103803830,3975,3975,3975,3975,0
20230802,162400,103803830,3975,3975,3975,3975,0
20230802,162300,103803830,3975,3975,3975,3975,0
20230802,162200,103803830,3975,3975,3975,3975,0
20230802,162100,103803830,3975,3975,3975,3975,0
20230802,162000,103803830,3975,3975,3975,3975,0
20230802,161900,103803830,3975,3975,3975,3975,0
20230802,161800,103803830,3975,3975,3975,3975,0
20230802,161700,103803830,3975,3975,3975,3975,1086
20230802,161600,103803830,3975,3975,3975,3975,0
20230802,161500,103803830,3975,3975,3975,3975,0
20230802,161400,103803830,3975,3975,3975,3975,0
20230802,161300,103803830,3975,3975,3975,3975,0
20230802,161200,103803830,3975,3975,3975,3975,0
20230802,161100,103803830,3975,3975,3975,3975,0
20230802,161000,103803830,3975,3975,3975,3975,0
20230802,160900,103803830,3975,3975,3975,3975,0
20230802,160800,103803830,3975,3975,3975,3975,0
20230802,160700,103803830,3975,3975,3975,3975,0
20230802,160600,103803830,3975,3975,3975,3975,0
20230802,160500,103803830,3975,3975,3975,3975,0
20230802,160400,103803830,3975,3975,3975,3975,0
20230802,160300,103803830,3975,3975,3975,3975,0
20230802,160200,103803830,3975,3975,3975,3975,0
20230802,160100,103803830,3975,3975,3975,3975,0
20230802,160000,103803830,3975,3975,3975,3975,0
20230802,155900,103803830,3975,3975,3975,3975,0
20230802,155800,103803830,3975,3975,3975,3975,0
20230802,155700,103803830,3975,3975,3975,3975,0
20230802,155600,103803830,3975,3975,3975,3975,0
20230802,155500,103803830,3975,3975,3975,3975,0
20230802,155400,103803830,3975,3975,3975,3975,0
20230802,155300,103803830,3975,3975,3975,3975,0
20230802,155200,103803830,3975,3975,3975,3975,0
20230802,155100,103803830,3975,3975,3975,3975,0
20230802,155000,103803830,3975,3975,3975,3975,0
20230802,154900,103803830,3975,3975,3975,3975,0
20230802,154800,103803830,3975,3975,3975,3975,0
20230802,154700,103803830,3975,3975,3975,3975,1086
20230802,154600,103803830,3975,3975,3975,3975,0
20230802,154500,103803830,3975,3975,3975,3975,0
20230802,154400,103803830,3975,3975,3975,3975,0
20230802,154300,103803830,3975,3975,3975,3975,0
20230802,154200,103803830,3975,3975,3975,3975,0
20230802,154100,103803830,3975,3975,3975,3975,0
20230802,154000,103803830,3975,3975,3975,3975,0
20230802,153900,103803830,3975,3975,3975,3975,0
20230802,153800,103803830,3975,3975,3975,3975,0
20230802,153700,103803830,3975,3975,3975,3975,0
20230802,153600,103803830,3975,3975,3975,3975,0
20230802,153500,103803830,3975,3975,3975,3975,0
20230802,153400,103803830,3975,3975,3975,3975,0
20230802,153300,103803830,3975,3975,3975,3975,0
20230802,153200,103803830,3975,3975,3975,3975,0
20230802,153100,103803830,3975,3975,3975,3975,0
20230802,153000,103803830,3975,3975,3975,3975,1086
20230802,152900,99486980,3940,3940,3940,3940,0
20230802,152800,99486980,3940,3940,3940,3940,0
20230802,152700,99486980,3940,3940,3940,3940,0
20230802,152600,99486980,3940,3940,3940,3940,0
20230802,152500,99486980,3940,3940,3940,3940,0
20230802,152400,99486980,3940,3940,3940,3940,0
20230802,152300,99486980,3940,3940,3940,3940,0
20230802,152200,99486980,3940,3940,3940,3940,0
20230802,152100,99486980,3940,3940,3940,3940,0
20230802,152000,99486980,3940,3940,3940,3940,0
20230802,151900,99486980,3940,3960,3970,3940,497
20230802,151800,97518425,3960,3960,3960,3960,3
20230802,151700,97506545,3960,3960,3960,3960,3
20230802,151600,97494665,3960,3960,3960,3960,13
20230802,151500,97443185,3960,3960,3960,3960,3
20230802,151400,97431305,3960,3960,3960,3960,3
20230802,151300,97419425,3960,3960,3960,3960,4
20230802,151200,97403585,3960,3925,3960,3920,446
20230802,151100,95653015,3960,3960,3960,3960,6
20230802,151000,95629255,3925,3965,3965,3925,102
20230802,150900,95228685,3965,3965,3965,3965,4
20230802,150800,95212825,3965,3965,3965,3965,3
20230802,150700,95200930,3965,3965,3965,3965,3
20230802,150600,95189035,3965,3960,3970,3960,1203
20230802,150500,90421970,3960,3960,3960,3960,3
20230802,150400,90410090,3960,3960,3960,3960,3
20230802,150300,90398210,3960,3960,3960,3960,4
20230802,150200,90382370,3960,3960,3960,3960,2
20230802,150100,90374450,3960,3960,3960,3960,4
20230802,150000,90358610,3960,3960,3960,3960,2
20230802,145900,90350690,3960,3940,3960,3925,556
20230802,145800,88166775,3945,3945,3945,3945,3
20230802,145700,88154940,3950,3950,3950,3950,3
20230802,145600,88143090,3955,3955,3955,3955,3
20230802,145500,88131225,3955,3955,3955,3955,3
20230802,145400,88119360,3955,3945,3955,3945,194
20230802,145300,87354000,3960,3960,3960,3960,4
20230802,145200,87338160,3960,3950,3960,3950,508
20230802,145100,85331540,3965,3965,3965,3965,4
20230802,145000,85315680,3965,3965,3965,3965,2
20230802,144900,85307750,3965,3965,3965,3965,4
20230802,144800,85291890,3965,3965,3965,3965,3
20230802,144700,85279995,3965,3965,3965,3965,3
20230802,144600,85268100,3965,3965,3965,3965,3
20230802,144500,85256205,3965,3965,3965,3965,3
20230802,144400,85244310,3965,3965,3965,3965,3
20230802,144300,85232415,3965,3965,3965,3965,31
20230802,144200,85109500,3965,3965,3965,3965,3
20230802,144100,85097605,3965,3965,3965,3965,3
20230802,144000,85085710,3960,3965,3965,3960,154
20230802,143900,84475855,3965,3965,3965,3965,3
20230802,143800,84463960,3965,3960,3965,3960,14
20230802,143700,84408500,3965,3965,3965,3965,2
20230802,143600,84400570,3965,3965,3965,3965,4
20230802,143500,84384710,3945,3965,3965,3945,302
20230802,143400,83193280,3965,3965,3965,3965,4
20230802,143300,83177420,3965,3965,3965,3965,3
20230802,143200,83165525,3965,3965,3965,3965,3
20230802,143100,83153630,3965,3965,3965,3965,3
20230802,143000,83141735,3965,3965,3965,3965,3
20230802,142900,83129840,3965,3965,3965,3965,3
20230802,142800,83117945,3945,3945,3945,3945,13
20230802,142700,83066660,3945,3930,3945,3930,49
20230802,142600,82874060,3930,3935,3935,3930,239
20230802,142500,81934770,3935,3935,3935,3935,2
20230802,142400,81926900,3935,3940,3940,3935,4
20230802,142300,81911155,3940,3940,3940,3940,3
20230802,142200,81899335,3945,3945,3945,3945,3
20230802,142100,81887500,3945,3945,3945,3945,3
20230802,142000,81875665,3945,3945,3945,3945,261
20230802,141900,80846020,3945,3945,3945,3945,3
20230802,141800,80834185,3945,3945,3945,3945,1014
20230802,141700,76833955,3945,3945,3945,3945,2
20230802,141600,76826065,3925,3945,3945,3925,6
20230802,141500,76802435,3945,3925,3945,3925,13
20230802,141400,76751370,3945,3945,3945,3945,54
20230802,141300,76538340,3925,3945,3945,3925,109
20230802,141200,76110455,3945,3945,3945,3945,3
20230802,141100,76098620,3945,3945,3945,3945,3
20230802,141000,76086785,3925,3945,3945,3925,380
20230802,140900,74593485,3945,3945,3945,3945,3
20230802,140800,74581650,3945,3945,3945,3945,4
20230802,140700,74565870,3945,3945,3945,3945,2
20230802,140600,74557980,3945,3945,3945,3945,4
20230802,140500,74542200,3945,3945,3945,3945,62
20230802,140400,74297610,3945,3945,3945,3945,4
20230802,140300,74281830,3945,3945,3945,3945,3
20230802,140200,74269995,3945,3945,3945,3945,3
20230802,140100,74258160,3945,3945,3945,3945,4
20230802,140000,74242380,3945,3935,3945,3935,13
20230802,135900,74191205,3945,3945,3945,3945,4
20230802,135800,74175425,3945,3945,3945,3945,2
20230802,135700,74167535,3945,3945,3945,3935,24
20230802,135600,74073055,3945,3945,3945,3945,3
20230802,135500,74061220,3945,3945,3945,3945,3
20230802,135400,74049385,3945,3945,3945,3945,3
20230802,135300,74037550,3945,3945,3945,3945,3
20230802,135200,74025715,3945,3945,3945,3945,3
20230802,135100,74013880,3945,3945,3945,3945,4
20230802,135000,73998100,3945,3945,3945,3945,2
20230802,134900,73990210,3945,3945,3945,3945,4
20230802,134800,73974430,3945,3945,3945,3945,2
20230802,134700,73966540,3945,3945,3945,3945,4
20230802,134600,73950760,3945,3945,3945,3945,3
20230802,134500,73938925,3945,3945,3945,3930,14
20230802,134400,73883860,3945,3945,3945,3945,3
20230802,134300,73872025,3945,3945,3945,3945,3
20230802,134200,73860190,3945,3945,3945,3945,3
20230802,134100,73848355,3945,3945,3945,3945,4
20230802,134000,73832575,3945,3935,3945,3935,203
20230802,133900,73033750,3945,3945,3945,3945,4
20230802,133800,73017970,3945,3945,3945,3945,2
20230802,133700,73010080,3945,3945,3945,3945,4
20230802,133600,72994300,3945,3945,3945,3945,3
20230802,133500,72982465,3940,3960,3960,3940,1643
20230802,133400,66507535,3960,3960,3960,3960,3
20230802,133300,66495655,3960,3960,3960,3960,3
20230802,133200,66483775,3960,3960,3960,3960,3
20230802,133100,66471895,3960,3965,3965,3960,4
20230802,133000,66456050,3950,3950,3970,3950,290
20230802,132900,65310510,3970,3970,3970,3970,4
20230802,132800,65294630,3970,3970,3970,3970,2
20230802,132700,65286690,3970,3970,3970,3970,4
20230802,132600,65270810,3970,3970,3970,3970,4
20230802,132500,65254930,3970,3970,3970,3970,2
20230802,132400,65246990,3970,3970,3970,3970,4
20230802,132300,65231110,3970,3970,3970,3970,2
20230802,132200,65223170,3970,3970,3970,3970,4
20230802,132100,65207290,3970,3970,3970,3970,3
20230802,132000,65195380,3970,3970,3970,3970,3
20230802,131900,65183470,3970,3970,3970,3970,3
20230802,131800,65171560,3970,3970,3970,3970,3
20230802,131700,65159650,3970,3970,3970,3970,3
20230802,131600,65147740,3970,3970,3970,3970,4
20230802,131500,65131860,3970,3950,3970,3950,14
20230802,131400,65076520,3970,3970,3970,3970,4
20230802,131300,65060640,3970,3970,3970,3970,2
20230802,131200,65052700,3970,3970,3970,3970,4
20230802,131100,65036820,3970,3970,3970,3970,3
20230802,131000,65024910,3970,3970,3970,3970,3
20230802,130900,65013000,3970,3970,3970,3970,3
20230802,130800,65001090,3970,3970,3970,3970,3
20230802,130700,64989180,3970,3970,3970,3970,3
20230802,130600,64977270,3970,3970,3970,3970,4
20230802,130500,64961390,3970,3970,3970,3970,2
20230802,130400,64953450,3970,3970,3970,3970,4
20230802,130300,64937570,3970,3970,3970,3970,2
20230802,130200,64929630,3970,3970,3970,3970,4
20230802,130100,64913750,3970,3970,3970,3970,3
20230802,130000,64901840,3970,3970,3970,3950,15
20230802,125900,64842530,3970,3970,3970,3970,3
20230802,125800,64830620,3970,3970,3970,3970,3
20230802,125700,64818710,3970,3970,3970,3970,3
20230802,125600,64806800,3970,3970,3970,3970,4
20230802,125500,64790920,3970,3970,3970,3970,2
20230802,125400,64782980,3970,3970,3970,3970,4
20230802,125300,64767100,3970,3970,3970,3970,2
20230802,125200,64759160,3970,3970,3970,3970,4
20230802,125100,64743280,3970,3970,3970,3970,3
20230802,125000,64731370,3970,3970,3970,3970,3
20230802,124900,64719460,3970,3970,3970,3970,3
20230802,124800,64707550,3970,3970,3970,3970,3
20230802,124700,64695640,3970,3970,3970,3970,4
20230802,124600,64679760,3970,3970,3970,3970,2
20230802,124500,64671820,3970,3970,3970,3945,21
20230802,124400,64588750,3970,3970,3970,3970,3
20230802,124300,64576840,3970,3970,3970,3970,3
20230802,124200,64564930,3970,3970,3970,3970,3
20230802,124100,64553020,3940,3970,3970,3940,461
20230802,124000,62735830,3965,3970,3970,3965,5
20230802,123900,62715985,3970,3970,3970,3970,4
20230802,123800,62700105,3970,3955,3970,3945,671
20230802,123700,60049965,3970,3970,3970,3970,4
20230802,123600,60034085,3970,3970,3970,3970,2
20230802,123500,60026145,3970,3970,3970,3955,14
20230802,123400,59970715,3970,3970,3970,3970,3
20230802,123300,59958805,3970,3970,3970,3970,3
20230802,123200,59946895,3970,3970,3970,3970,3
20230802,123100,59934985,3970,3970,3970,3970,3
20230802,123000,59923075,3970,3955,3970,3955,15
20230802,122900,59863705,3970,3970,3970,3970,4
20230802,122800,59847825,3970,3970,3970,3970,2
20230802,122700,59839885,3970,3970,3970,3970,4
20230802,122600,59824005,3970,3970,3970,3970,2
20230802,122500,59816065,3975,3975,3975,3975,4
20230802,122400,59800165,3975,3975,3975,3975,3
20230802,122300,59788240,3975,3975,3975,3975,3
20230802,122200,59776315,3975,3975,3975,3975,3
20230802,122100,59764390,3975,3970,3975,3970,5
20230802,122000,59744520,3950,3960,3975,3950,78
20230802,121900,59436285,3975,3975,3975,3975,4
20230802,121800,59420385,3975,3970,3975,3970,102
20230802,121700,59015435,3970,3970,3970,3970,4
20230802,121600,58999555,3970,3970,3970,3970,2
20230802,121500,58991615,3960,3950,3960,3950,825
20230802,121400,55729505,3950,3950,3950,3950,3
20230802,121300,55717655,3950,3950,3950,3950,3
20230802,121200,55705805,3950,3960,3960,3950,1520
20230802,121100,49701560,3960,3960,3960,3960,3
20230802,121000,49689680,3960,3960,3960,3960,4
20230802,120900,49673840,3960,3960,3960,3960,3
20230802,120800,49661960,3960,3975,3975,3960,13
20230802,120700,49610465,3975,3975,3975,3975,3
20230802,120600,49598540,3975,3975,3975,3975,3
20230802,120500,49586615,3960,3960,3960,3960,4
20230802,120400,49570775,3960,3960,3960,3960,16
20230802,120300,49507415,3955,3955,3955,3955,37
20230802,120200,49361080,3955,3955,3955,3955,4
20230802,120100,49345260,3950,3955,3955,3950,3
20230802,120000,49333400,3955,3955,3955,3950,19
20230802,115900,49258330,3955,3955,3955,3955,13
20230802,115800,49206915,3960,3960,3960,3960,3
20230802,115700,49195035,3960,3960,3960,3960,3
20230802,115600,49183155,3960,3970,3970,3960,37
20230802,115500,49036605,3970,3970,3970,3970,3
20230802,115400,49024695,3970,3970,3970,3970,4
20230802,115300,49008815,3970,3970,3970,3970,26
20230802,115200,48905595,3970,3970,3970,3970,4
20230802,115100,48889715,3960,3960,3960,3960,478
20230802,115000,46996835,3960,3960,3960,3960,4
20230802,114900,46980995,3950,3960,3960,3950,310
20230802,114800,45756465,3955,3970,3970,3955,980
20230802,114700,41878340,3970,3975,3975,3960,1081
20230802,114600,37595295,3975,3975,3975,3970,581
20230802,114500,35288690,3970,3970,3975,3970,34
20230802,114400,35153695,3970,3980,3980,3970,6
20230802,114300,35129835,3985,3985,3985,3985,2
20230802,114200,35121865,3975,3990,3990,3975,212
20230802,114100,34279105,3990,3990,3990,3990,2
20230802,114000,34271125,3990,3990,3990,3990,4
20230802,113900,34255165,3990,3990,3990,3990,3
20230802,113800,34243195,3990,3990,3990,3990,3
20230802,113700,34231225,3990,3990,3990,3990,3
20230802,113600,34219255,3990,3990,3990,3990,3
20230802,113500,34207285,3990,3990,3990,3990,3
20230802,113400,34195315,3990,3985,3990,3985,5
20230802,113300,34175370,3985,3985,3985,3985,2
20230802,113200,34167400,3985,3985,3985,3985,4
20230802,113100,34151460,3975,3990,3990,3975,103
20230802,113000,33741990,3990,3975,3990,3975,15
20230802,112900,33682320,3990,3990,3990,3990,3
20230802,112800,33670350,3990,3990,3990,3990,3
20230802,112700,33658380,3990,3990,3990,3990,4
20230802,112600,33642420,3990,3990,3990,3990,2
20230802,112500,33634440,3990,3990,3990,3990,4
20230802,112400,33618480,3995,3990,3995,3990,162
20230802,112300,32972090,3990,3990,3990,3990,4
20230802,112200,32956130,3990,3985,3995,3985,228
20230802,112100,32045925,3985,3985,3985,3985,3
20230802,112000,32033970,3985,3985,3985,3985,3
20230802,111900,32022015,3985,3985,3985,3985,3
20230802,111800,32010060,3990,3990,3990,3990,3
20230802,111700,31998090,3975,3995,3995,3975,54
20230802,111600,31783360,3995,3995,3995,3995,2
20230802,111500,31775370,3995,3995,3995,3970,16
20230802,111400,31711705,3995,3995,3995,3995,2
20230802,111300,31703715,3995,3995,3995,3995,4
20230802,111200,31687735,3995,3995,3995,3995,3
20230802,111100,31675750,3995,3995,3995,3995,3
20230802,111000,31663765,3995,3995,3995,3995,3
20230802,110900,31651780,3995,3995,3995,3995,3
20230802,110800,31639795,3995,3990,3995,3990,3
20230802,110700,31627820,3990,3990,3990,3990,4
20230802,110600,31611860,3990,3990,3990,3990,2
20230802,110500,31603880,3990,3990,3990,3990,4
20230802,110400,31587920,3990,3990,3990,3990,2
20230802,110300,31579940,3990,3990,3990,3990,4
20230802,110200,31563980,3995,3995,3995,3995,128
20230802,110100,31052620,3995,3995,3995,3995,3
20230802,110000,31040635,3995,3975,3995,3975,15
20230802,105900,30980950,3995,3995,3995,3995,3
20230802,105800,30968965,3995,3995,3995,3995,603
20230802,105700,28559980,3995,3995,3995,3995,4
20230802,105600,28544000,3995,3995,3995,3995,2
20230802,105500,28536010,3995,3995,3995,3995,4
20230802,105400,28520030,3975,3995,3995,3975,4
20230802,105300,28504070,3995,3995,3995,3995,3
20230802,105200,28492085,3995,3995,3995,3995,4
20230802,105100,28476105,3995,3995,3995,3995,2
20230802,105000,28468115,3970,3970,3970,3970,281
20230802,104900,27352545,3970,3970,3970,3970,4
20230802,104800,27336665,3970,4000,4000,3970,93
20230802,104700,26967350,3995,3970,3995,3970,503
20230802,104600,24970365,3995,4000,4000,3995,3
20230802,104500,24958375,3995,3970,3995,3970,15
20230802,104400,24898750,3995,4000,4000,3995,3
20230802,104300,24886760,4000,3995,4000,3995,8
20230802,104200,24854775,4000,3990,4000,3990,431
20230802,104100,23133830,3990,3990,3990,3990,2
20230802,104000,23125850,3990,3990,3990,3990,4
20230802,103900,23109890,3990,3990,3990,3990,2
20230802,103800,23101910,3990,3990,3990,3990,4
20230802,103700,23085950,3990,3990,3990,3990,3
20230802,103600,23073980,3990,3990,3990,3990,3
20230802,103500,23062010,3990,3990,3990,3990,3
20230802,103400,23050040,3990,3990,3990,3990,3
20230802,103300,23038070,3990,3990,3990,3990,3
20230802,103200,23026100,3990,3990,3990,3990,4
20230802,103100,23010140,3990,3990,3990,3990,2
20230802,103000,23002160,3990,3990,3990,3970,16
20230802,102900,22938510,3990,3990,3990,3990,2
20230802,102800,22930530,3990,3990,3990,3990,9
20230802,102700,22894620,3990,3985,3990,3985,303
20230802,102600,21685900,3985,3985,3985,3985,3
20230802,102500,21673945,3985,3985,3985,3985,4
20230802,102400,21658005,3985,3985,3985,3985,3
20230802,102300,21646050,3985,3985,3985,3985,3
20230802,102200,21634095,3985,3985,3985,3985,4
20230802,102100,21618155,3985,3985,3985,3985,2
20230802,102000,21610185,3985,3985,3985,3980,24
20230802,101900,21514645,3985,3985,3985,3985,2
20230802,101800,21506675,3985,3985,3985,3985,15
20230802,101700,21446900,3985,3985,3985,3985,3
20230802,101600,21434945,3985,3985,3985,3985,3
20230802,101500,21422990,3985,3985,3985,3970,16
20230802,101400,21359410,3985,3985,3985,3985,2
20230802,101300,21351440,3985,3985,3985,3985,9
20230802,101200,21315575,3985,3985,3985,3985,2
20230802,101100,21307605,3985,3985,3985,3985,4
20230802,101000,21291665,3985,3985,3985,3985,3
20230802,100900,21279710,3985,3985,3985,3975,19
20230802,100800,21204135,3985,3985,3985,3985,3
20230802,100700,21192180,3985,3975,3990,3975,29
20230802,100600,21076870,3980,3995,3995,3980,12
20230802,100500,21029015,3995,4000,4000,3995,4
20230802,100400,21013030,3995,3975,3995,3975,71
20230802,100300,20730765,3975,4000,4000,3975,12
20230802,100200,20682980,3995,3995,3995,3995,87
20230802,100100,20335415,3995,3985,3995,3980,133
20230802,100000,19805420,3980,3970,3980,3970,230
20230802,095900,18890390,3980,3980,3980,3980,3
20230802,095800,18878450,3975,3980,3980,3975,8
20230802,095700,18846635,3970,3980,3980,3970,398
20230802,095600,17265260,3980,3975,3980,3975,53
20230802,095500,17054570,3980,3980,3980,3980,4
20230802,095400,17038650,3980,3980,3980,3980,2
20230802,095300,17030690,3980,3980,3980,3980,4
20230802,095200,17014770,3980,3980,3980,3980,2
20230802,095100,17006810,3980,3980,3980,3980,9
20230802,095000,16970990,3975,3980,3980,3975,30
20230802,094900,16851595,3980,3980,3980,3980,676
20230802,094800,14161115,3980,3985,3985,3980,15
20230802,094700,14101400,3985,3985,3985,3985,18
20230802,094600,14029670,3985,3985,3985,3985,3
20230802,094500,14017715,3985,3975,3985,3970,69
20230802,094400,13743630,3985,3985,3985,3985,127
20230802,094300,13237535,3985,3985,3985,3985,4
20230802,094200,13221595,3985,3985,3985,3985,2
20230802,094100,13213625,3985,3985,3985,3985,4
20230802,094000,13197685,3980,3985,3985,3980,331
20230802,093900,11880290,3985,3985,3985,3985,13
20230802,093800,11828485,3985,3985,3985,3985,4
20230802,093700,11812545,3985,3985,3985,3985,2
20230802,093600,11804575,3985,3985,3985,3980,33
20230802,093500,11673175,3990,3990,3990,3985,6
20230802,093400,11649245,3980,3990,3990,3980,66
20230802,093300,11386525,3990,3990,3990,3990,3
20230802,093200,11374555,3990,3990,3990,3990,3
20230802,093100,11362585,3985,3990,3990,3985,8
20230802,093000,11330690,3990,3990,3990,3960,16
20230802,092900,11267185,3990,3990,3990,3990,2
20230802,092800,11259205,3990,3990,3990,3990,4
20230802,092700,11243245,3990,3990,3990,3990,2
20230802,092600,11235265,3990,3990,3990,3990,4
20230802,092500,11219305,3990,3985,3990,3985,6
20230802,092400,11195375,3955,3995,3995,3955,55
20230802,092300,10977420,3995,3995,3995,3995,3
20230802,092200,10965435,3995,3995,3995,3995,3
20230802,092100,10953450,3995,3995,3995,3995,3
20230802,092000,10941465,3995,4000,4000,3995,4
20230802,091900,10925480,3995,3995,3995,3995,2
20230802,091800,10917490,3995,4000,4000,3995,4
20230802,091700,10901505,3995,3995,3995,3995,2
20230802,091600,10893515,3995,4000,4000,3995,4
20230802,091500,10877530,3995,4000,4000,3995,6
20230802,091400,10853545,3995,4000,4000,3995,3
20230802,091300,10841555,3970,3995,3995,3970,53
20230802,091200,10631070,3995,3990,3995,3990,3
20230802,091100,10619095,3990,3990,3990,3990,3
20230802,091000,10607125,3990,3990,3990,3990,9
20230802,090900,10571215,3990,3990,3990,3990,2
20230802,090800,10563235,3990,3990,3990,3990,4
20230802,090700,10547275,3995,3995,3995,3995,2
20230802,090600,10539285,3995,3990,3995,3990,5
20230802,090500,10519315,3990,4000,4000,3960,16
20230802,090400,10455470,3995,3980,4000,3955,536
20230802,090300,8329465,3995,3995,3995,3995,3
20230802,090200,8317480,4000,4000,4000,3995,5
20230802,090100,8297490,3995,3995,3995,3995,3
20230802,090000,8285505,4005,3995,4005,3980,2074