KissMeData/290270/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203400,116185125,4320,4320,4320,4320,309
20230802,203300,116185125,4320,4320,4320,4320,0
20230802,203200,116185125,4320,4320,4320,4320,0
20230802,203100,116185125,4320,4320,4320,4320,0
20230802,203000,116185125,4320,4320,4320,4320,0
20230802,202900,116185125,4320,4320,4320,4320,0
20230802,202800,116185125,4320,4320,4320,4320,0
20230802,202700,116185125,4320,4320,4320,4320,0
20230802,202600,116185125,4320,4320,4320,4320,0
20230802,202500,116185125,4320,4320,4320,4320,0
20230802,202400,116185125,4320,4320,4320,4320,0
20230802,202300,116185125,4320,4320,4320,4320,0
20230802,202200,116185125,4320,4320,4320,4320,0
20230802,202100,116185125,4320,4320,4320,4320,0
20230802,202000,116185125,4320,4320,4320,4320,0
20230802,201900,116185125,4320,4320,4320,4320,0
20230802,201800,116185125,4320,4320,4320,4320,0
20230802,201700,116185125,4320,4320,4320,4320,0
20230802,201600,116185125,4320,4320,4320,4320,0
20230802,201500,116185125,4320,4320,4320,4320,0
20230802,201400,116185125,4320,4320,4320,4320,0
20230802,201300,116185125,4320,4320,4320,4320,0
20230802,201200,116185125,4320,4320,4320,4320,0
20230802,201100,116185125,4320,4320,4320,4320,0
20230802,201000,116185125,4320,4320,4320,4320,0
20230802,200900,116185125,4320,4320,4320,4320,0
20230802,200800,116185125,4320,4320,4320,4320,0
20230802,200700,116185125,4320,4320,4320,4320,0
20230802,200600,116185125,4320,4320,4320,4320,0
20230802,200500,116185125,4320,4320,4320,4320,0
20230802,200400,116185125,4320,4320,4320,4320,309
20230802,200300,116185125,4320,4320,4320,4320,0
20230802,200200,116185125,4320,4320,4320,4320,0
20230802,200100,116185125,4320,4320,4320,4320,0
20230802,200000,116185125,4320,4320,4320,4320,0
20230802,195900,116185125,4320,4320,4320,4320,0
20230802,195800,116185125,4320,4320,4320,4320,0
20230802,195700,116185125,4320,4320,4320,4320,0
20230802,195600,116185125,4320,4320,4320,4320,0
20230802,195500,116185125,4320,4320,4320,4320,0
20230802,195400,116185125,4320,4320,4320,4320,0
20230802,195300,116185125,4320,4320,4320,4320,0
20230802,195200,116185125,4320,4320,4320,4320,0
20230802,195100,116185125,4320,4320,4320,4320,0
20230802,195000,116185125,4320,4320,4320,4320,0
20230802,194900,116185125,4320,4320,4320,4320,0
20230802,194800,116185125,4320,4320,4320,4320,0
20230802,194700,116185125,4320,4320,4320,4320,0
20230802,194600,116185125,4320,4320,4320,4320,0
20230802,194500,116185125,4320,4320,4320,4320,0
20230802,194400,116185125,4320,4320,4320,4320,0
20230802,194300,116185125,4320,4320,4320,4320,0
20230802,194200,116185125,4320,4320,4320,4320,0
20230802,194100,116185125,4320,4320,4320,4320,0
20230802,194000,116185125,4320,4320,4320,4320,0
20230802,193900,116185125,4320,4320,4320,4320,0
20230802,193800,116185125,4320,4320,4320,4320,0
20230802,193700,116185125,4320,4320,4320,4320,0
20230802,193600,116185125,4320,4320,4320,4320,0
20230802,193500,116185125,4320,4320,4320,4320,0
20230802,193400,116185125,4320,4320,4320,4320,309
20230802,193300,116185125,4320,4320,4320,4320,0
20230802,193200,116185125,4320,4320,4320,4320,0
20230802,193100,116185125,4320,4320,4320,4320,0
20230802,193000,116185125,4320,4320,4320,4320,0
20230802,192900,116185125,4320,4320,4320,4320,0
20230802,192800,116185125,4320,4320,4320,4320,0
20230802,192700,116185125,4320,4320,4320,4320,0
20230802,192600,116185125,4320,4320,4320,4320,0
20230802,192500,116185125,4320,4320,4320,4320,0
20230802,192400,116185125,4320,4320,4320,4320,0
20230802,192300,116185125,4320,4320,4320,4320,0
20230802,192200,116185125,4320,4320,4320,4320,0
20230802,192100,116185125,4320,4320,4320,4320,0
20230802,192000,116185125,4320,4320,4320,4320,0
20230802,191900,116185125,4320,4320,4320,4320,0
20230802,191800,116185125,4320,4320,4320,4320,0
20230802,191700,116185125,4320,4320,4320,4320,0
20230802,191600,116185125,4320,4320,4320,4320,0
20230802,191500,116185125,4320,4320,4320,4320,0
20230802,191400,116185125,4320,4320,4320,4320,0
20230802,191300,116185125,4320,4320,4320,4320,0
20230802,191200,116185125,4320,4320,4320,4320,0
20230802,191100,116185125,4320,4320,4320,4320,0
20230802,191000,116185125,4320,4320,4320,4320,0
20230802,190900,116185125,4320,4320,4320,4320,0
20230802,190800,116185125,4320,4320,4320,4320,0
20230802,190700,116185125,4320,4320,4320,4320,0
20230802,190600,116185125,4320,4320,4320,4320,0
20230802,190500,116185125,4320,4320,4320,4320,0
20230802,190400,116185125,4320,4320,4320,4320,309
20230802,190300,116185125,4320,4320,4320,4320,0
20230802,190200,116185125,4320,4320,4320,4320,0
20230802,190100,116185125,4320,4320,4320,4320,0
20230802,190000,116185125,4320,4320,4320,4320,0
20230802,185900,116185125,4320,4320,4320,4320,0
20230802,185800,116185125,4320,4320,4320,4320,0
20230802,185700,116185125,4320,4320,4320,4320,0
20230802,185600,116185125,4320,4320,4320,4320,0
20230802,185500,116185125,4320,4320,4320,4320,0
20230802,185400,116185125,4320,4320,4320,4320,0
20230802,185300,116185125,4320,4320,4320,4320,0
20230802,185200,116185125,4320,4320,4320,4320,0
20230802,185100,116185125,4320,4320,4320,4320,0
20230802,185000,116185125,4320,4320,4320,4320,0
20230802,184900,116185125,4320,4320,4320,4320,0
20230802,184800,116185125,4320,4320,4320,4320,0
20230802,184700,116185125,4320,4320,4320,4320,0
20230802,184600,116185125,4320,4320,4320,4320,0
20230802,184500,116185125,4320,4320,4320,4320,0
20230802,184400,116185125,4320,4320,4320,4320,0
20230802,184300,116185125,4320,4320,4320,4320,0
20230802,184200,116185125,4320,4320,4320,4320,0
20230802,184100,116185125,4320,4320,4320,4320,0
20230802,184000,116185125,4320,4320,4320,4320,0
20230802,183900,116185125,4320,4320,4320,4320,0
20230802,183800,116185125,4320,4320,4320,4320,0
20230802,183700,116185125,4320,4320,4320,4320,0
20230802,183600,116185125,4320,4320,4320,4320,0
20230802,183500,116185125,4320,4320,4320,4320,0
20230802,183400,116185125,4320,4320,4320,4320,309
20230802,183300,116185125,4320,4320,4320,4320,0
20230802,183200,116185125,4320,4320,4320,4320,0
20230802,183100,116185125,4320,4320,4320,4320,0
20230802,183000,116185125,4320,4320,4320,4320,0
20230802,182900,116185125,4320,4320,4320,4320,0
20230802,182800,116185125,4320,4320,4320,4320,0
20230802,182700,116185125,4320,4320,4320,4320,0
20230802,182600,116185125,4320,4320,4320,4320,0
20230802,182500,116185125,4320,4320,4320,4320,0
20230802,182400,116185125,4320,4320,4320,4320,0
20230802,182300,116185125,4320,4320,4320,4320,0
20230802,182200,116185125,4320,4320,4320,4320,0
20230802,182100,116185125,4320,4320,4320,4320,0
20230802,182000,116185125,4320,4320,4320,4320,0
20230802,181900,116185125,4320,4320,4320,4320,0
20230802,181800,116185125,4320,4320,4320,4320,0
20230802,181700,116185125,4320,4320,4320,4320,0
20230802,181600,116185125,4320,4320,4320,4320,0
20230802,181500,116185125,4320,4320,4320,4320,0
20230802,181400,116185125,4320,4320,4320,4320,0
20230802,181300,116185125,4320,4320,4320,4320,0
20230802,181200,116185125,4320,4320,4320,4320,0
20230802,181100,116185125,4320,4320,4320,4320,0
20230802,181000,116185125,4320,4320,4320,4320,0
20230802,180900,116185125,4320,4320,4320,4320,0
20230802,180800,116185125,4320,4320,4320,4320,0
20230802,180700,116185125,4320,4320,4320,4320,0
20230802,180600,116185125,4320,4320,4320,4320,0
20230802,180500,116185125,4320,4320,4320,4320,0
20230802,180400,116185125,4320,4320,4320,4320,309
20230802,180300,116185125,4320,4320,4320,4320,0
20230802,180200,116185125,4320,4320,4320,4320,0
20230802,180100,116185125,4320,4320,4320,4320,0
20230802,180000,116185125,4320,4320,4320,4320,0
20230802,175900,116185125,4320,4320,4320,4320,0
20230802,175800,116185125,4320,4320,4320,4320,0
20230802,175700,116185125,4320,4320,4320,4320,0
20230802,175600,116185125,4320,4320,4320,4320,0
20230802,175500,116185125,4320,4320,4320,4320,0
20230802,175400,116185125,4320,4320,4320,4320,0
20230802,175300,116185125,4320,4320,4320,4320,0
20230802,175200,116185125,4320,4320,4320,4320,0
20230802,175100,116185125,4320,4320,4320,4320,0
20230802,175000,116185125,4320,4320,4320,4320,0
20230802,174900,116185125,4320,4320,4320,4320,0
20230802,174800,116185125,4320,4320,4320,4320,0
20230802,174700,116185125,4320,4320,4320,4320,0
20230802,174600,116185125,4320,4320,4320,4320,0
20230802,174500,116185125,4320,4320,4320,4320,0
20230802,174400,116185125,4320,4320,4320,4320,0
20230802,174300,116185125,4320,4320,4320,4320,0
20230802,174200,116185125,4320,4320,4320,4320,0
20230802,174100,116185125,4320,4320,4320,4320,0
20230802,174000,116185125,4320,4320,4320,4320,0
20230802,173900,116185125,4320,4320,4320,4320,0
20230802,173800,116185125,4320,4320,4320,4320,0
20230802,173700,116185125,4320,4320,4320,4320,0
20230802,173600,116185125,4320,4320,4320,4320,0
20230802,173500,116185125,4320,4320,4320,4320,0
20230802,173400,116185125,4320,4320,4320,4320,309
20230802,173300,116185125,4320,4320,4320,4320,0
20230802,173200,116185125,4320,4320,4320,4320,0
20230802,173100,116185125,4320,4320,4320,4320,0
20230802,173000,116185125,4320,4320,4320,4320,0
20230802,172900,116185125,4320,4320,4320,4320,0
20230802,172800,116185125,4320,4320,4320,4320,0
20230802,172700,116185125,4320,4320,4320,4320,0
20230802,172600,116185125,4320,4320,4320,4320,0
20230802,172500,116185125,4320,4320,4320,4320,0
20230802,172400,116185125,4320,4320,4320,4320,0
20230802,172300,116185125,4320,4320,4320,4320,0
20230802,172200,116185125,4320,4320,4320,4320,0
20230802,172100,116185125,4320,4320,4320,4320,0
20230802,172000,116185125,4320,4320,4320,4320,0
20230802,171900,116185125,4320,4320,4320,4320,0
20230802,171800,116185125,4320,4320,4320,4320,0
20230802,171700,116185125,4320,4320,4320,4320,0
20230802,171600,116185125,4320,4320,4320,4320,0
20230802,171500,116185125,4320,4320,4320,4320,0
20230802,171400,116185125,4320,4320,4320,4320,0
20230802,171300,116185125,4320,4320,4320,4320,0
20230802,171200,116185125,4320,4320,4320,4320,0
20230802,171100,116185125,4320,4320,4320,4320,0
20230802,171000,116185125,4320,4320,4320,4320,0
20230802,170900,116185125,4320,4320,4320,4320,0
20230802,170800,116185125,4320,4320,4320,4320,0
20230802,170700,116185125,4320,4320,4320,4320,0
20230802,170600,116185125,4320,4320,4320,4320,0
20230802,170500,116185125,4320,4320,4320,4320,0
20230802,170400,116185125,4320,4320,4320,4320,309
20230802,170300,116185125,4320,4320,4320,4320,0
20230802,170200,116185125,4320,4320,4320,4320,0
20230802,170100,116185125,4320,4320,4320,4320,0
20230802,170000,116185125,4320,4320,4320,4320,0
20230802,165900,116185125,4320,4320,4320,4320,0
20230802,165800,116185125,4320,4320,4320,4320,0
20230802,165700,116185125,4320,4320,4320,4320,0
20230802,165600,116185125,4320,4320,4320,4320,0
20230802,165500,116185125,4320,4320,4320,4320,0
20230802,165400,116185125,4320,4320,4320,4320,0
20230802,165300,116185125,4320,4320,4320,4320,0
20230802,165200,116185125,4320,4320,4320,4320,0
20230802,165100,116185125,4320,4320,4320,4320,0
20230802,165000,116185125,4320,4320,4320,4320,0
20230802,164900,116185125,4320,4320,4320,4320,0
20230802,164800,116185125,4320,4320,4320,4320,0
20230802,164700,116185125,4320,4320,4320,4320,0
20230802,164600,116185125,4320,4320,4320,4320,0
20230802,164500,116185125,4320,4320,4320,4320,0
20230802,164400,116185125,4320,4320,4320,4320,0
20230802,164300,116185125,4320,4320,4320,4320,0
20230802,164200,116185125,4320,4320,4320,4320,0
20230802,164100,116185125,4320,4320,4320,4320,0
20230802,164000,116185125,4320,4320,4320,4320,0
20230802,163900,116185125,4320,4320,4320,4320,0
20230802,163800,116185125,4320,4320,4320,4320,0
20230802,163700,116185125,4320,4320,4320,4320,0
20230802,163600,116185125,4320,4320,4320,4320,0
20230802,163500,116185125,4320,4320,4320,4320,0
20230802,163400,116185125,4320,4320,4320,4320,309
20230802,163300,116185125,4320,4320,4320,4320,0
20230802,163200,116185125,4320,4320,4320,4320,0
20230802,163100,116185125,4320,4320,4320,4320,0
20230802,163000,116185125,4320,4320,4320,4320,0
20230802,162900,116185125,4320,4320,4320,4320,0
20230802,162800,116185125,4320,4320,4320,4320,0
20230802,162700,116185125,4320,4320,4320,4320,0
20230802,162600,116185125,4320,4320,4320,4320,0
20230802,162500,116185125,4320,4320,4320,4320,0
20230802,162400,116185125,4320,4320,4320,4320,0
20230802,162300,116185125,4320,4320,4320,4320,0
20230802,162200,116185125,4320,4320,4320,4320,0
20230802,162100,116185125,4320,4320,4320,4320,0
20230802,162000,116185125,4320,4320,4320,4320,0
20230802,161900,116185125,4320,4320,4320,4320,0
20230802,161800,116185125,4320,4320,4320,4320,0
20230802,161700,116185125,4320,4320,4320,4320,0
20230802,161600,116185125,4320,4320,4320,4320,0
20230802,161500,116185125,4320,4320,4320,4320,0
20230802,161400,116185125,4320,4320,4320,4320,0
20230802,161300,116185125,4320,4320,4320,4320,0
20230802,161200,116185125,4320,4320,4320,4320,0
20230802,161100,116185125,4320,4320,4320,4320,0
20230802,161000,116185125,4320,4320,4320,4320,0
20230802,160900,116185125,4320,4320,4320,4320,0
20230802,160800,116185125,4320,4320,4320,4320,0
20230802,160700,116185125,4320,4320,4320,4320,0
20230802,160600,116185125,4320,4320,4320,4320,0
20230802,160500,116185125,4320,4320,4320,4320,0
20230802,160400,116185125,4320,4320,4320,4320,309
20230802,160300,116185125,4320,4320,4320,4320,0
20230802,160200,116185125,4320,4320,4320,4320,0
20230802,160100,116185125,4320,4320,4320,4320,0
20230802,160000,116185125,4320,4320,4320,4320,0
20230802,155900,116185125,4320,4320,4320,4320,0
20230802,155800,116185125,4320,4320,4320,4320,0
20230802,155700,116185125,4320,4320,4320,4320,0
20230802,155600,116185125,4320,4320,4320,4320,0
20230802,155500,116185125,4320,4320,4320,4320,0
20230802,155400,116185125,4320,4320,4320,4320,0
20230802,155300,116185125,4320,4320,4320,4320,0
20230802,155200,116185125,4320,4320,4320,4320,0
20230802,155100,116185125,4320,4320,4320,4320,0
20230802,155000,116185125,4320,4320,4320,4320,0
20230802,154900,116185125,4320,4320,4320,4320,0
20230802,154800,116185125,4320,4320,4320,4320,0
20230802,154700,116185125,4320,4320,4320,4320,0
20230802,154600,116185125,4320,4320,4320,4320,0
20230802,154500,116185125,4320,4320,4320,4320,0
20230802,154400,116185125,4320,4320,4320,4320,0
20230802,154300,116185125,4320,4320,4320,4320,0
20230802,154200,116185125,4320,4320,4320,4320,0
20230802,154100,116185125,4320,4320,4320,4320,0
20230802,154000,116185125,4320,4320,4320,4320,0
20230802,153900,116185125,4320,4320,4320,4320,0
20230802,153800,116185125,4320,4320,4320,4320,0
20230802,153700,116185125,4320,4320,4320,4320,0
20230802,153600,116185125,4320,4320,4320,4320,0
20230802,153500,116185125,4320,4320,4320,4320,0
20230802,153400,116185125,4320,4320,4320,4320,309
20230802,153300,116185125,4320,4320,4320,4320,0
20230802,153200,116185125,4320,4320,4320,4320,0
20230802,153100,116185125,4320,4320,4320,4320,0
20230802,153000,116185125,4320,4320,4320,4320,309
20230802,152900,114850245,4295,4295,4295,4295,0
20230802,152800,114850245,4295,4295,4295,4295,0
20230802,152700,114850245,4295,4295,4295,4295,0
20230802,152600,114850245,4295,4295,4295,4295,0
20230802,152500,114850245,4295,4295,4295,4295,0
20230802,152400,114850245,4295,4295,4295,4295,0
20230802,152300,114850245,4295,4295,4295,4295,0
20230802,152200,114850245,4295,4295,4295,4295,0
20230802,152100,114850245,4295,4295,4295,4295,0
20230802,152000,114850245,4295,4295,4295,4295,0
20230802,151900,114850245,4295,4295,4295,4295,28
20230802,151800,114729985,4295,4300,4300,4285,75
20230802,151700,114407590,4300,4285,4320,4285,210
20230802,151600,113504485,4285,4285,4285,4285,0
20230802,151500,113504485,4285,4285,4285,4285,0
20230802,151400,113504485,4285,4285,4285,4285,1
20230802,151300,113500200,4285,4285,4285,4285,0
20230802,151200,113500200,4285,4285,4285,4285,115
20230802,151100,113007425,4285,4285,4285,4285,2
20230802,151000,112998855,4285,4285,4285,4285,0
20230802,150900,112998855,4285,4285,4285,4285,0
20230802,150800,112998855,4285,4285,4285,4285,1
20230802,150700,112994570,4280,4280,4280,4280,435
20230802,150600,111132770,4280,4280,4280,4280,0
20230802,150500,111132770,4280,4280,4280,4280,3
20230802,150400,111119930,4280,4290,4290,4280,119
20230802,150300,110610600,4275,4275,4275,4275,0
20230802,150200,110610600,4275,4280,4280,4275,293
20230802,150100,109357780,4295,4295,4295,4295,1
20230802,150000,109353485,4285,4285,4285,4285,0
20230802,145900,109353485,4285,4290,4295,4280,1358
20230802,145800,103534385,4295,4300,4300,4295,508
20230802,145700,101352520,4300,4305,4305,4300,498
20230802,145600,99208675,4305,4305,4305,4305,0
20230802,145500,99208675,4305,4305,4325,4305,18
20230802,145400,99131070,4305,4305,4305,4305,5
20230802,145300,99109545,4305,4305,4305,4305,0
20230802,145200,99109545,4305,4305,4305,4305,0
20230802,145100,99109545,4305,4295,4305,4295,35
20230802,145000,98959200,4290,4325,4325,4290,93
20230802,144900,98560125,4290,4290,4290,4290,0
20230802,144800,98560125,4290,4310,4310,4290,45
20230802,144700,98366215,4295,4295,4295,4295,0
20230802,144600,98366215,4295,4295,4295,4295,22
20230802,144500,98271725,4305,4305,4305,4305,3
20230802,144400,98258810,4330,4330,4330,4330,0
20230802,144300,98258810,4330,4330,4330,4330,3
20230802,144200,98245820,4310,4295,4315,4295,1095
20230802,144100,93535665,4295,4300,4300,4295,238
20230802,144000,92512315,4300,4270,4335,4270,1249
20230802,143900,87137505,4270,4270,4270,4270,0
20230802,143800,87137505,4270,4265,4270,4265,93
20230802,143700,86740855,4265,4265,4265,4265,0
20230802,143600,86740855,4265,4265,4265,4265,0
20230802,143500,86740855,4265,4265,4265,4265,2
20230802,143400,86732325,4270,4270,4270,4270,3
20230802,143300,86719515,4260,4260,4260,4260,246
20230802,143200,85671555,4260,4260,4260,4260,1
20230802,143100,85667295,4255,4255,4255,4255,0
20230802,143000,85667295,4255,4250,4255,4250,190
20230802,142900,84859345,4255,4255,4255,4255,1
20230802,142800,84855090,4250,4250,4250,4250,0
20230802,142700,84855090,4250,4250,4250,4250,0
20230802,142600,84855090,4250,4250,4250,4250,6
20230802,142500,84829590,4245,4245,4245,4245,20
20230802,142400,84744690,4245,4245,4245,4245,0
20230802,142300,84744690,4245,4245,4245,4245,0
20230802,142200,84744690,4245,4245,4245,4245,1
20230802,142100,84740445,4245,4245,4245,4245,0
20230802,142000,84740445,4245,4245,4245,4245,0
20230802,141900,84740445,4245,4245,4245,4245,1
20230802,141800,84736200,4245,4245,4245,4245,0
20230802,141700,84736200,4245,4245,4245,4245,0
20230802,141600,84736200,4245,4245,4245,4245,1
20230802,141500,84731955,4240,4240,4240,4240,0
20230802,141400,84731955,4240,4240,4240,4240,0
20230802,141300,84731955,4240,4240,4240,4240,0
20230802,141200,84731955,4240,4250,4250,4240,94
20230802,141100,84333080,4250,4250,4250,4250,16
20230802,141000,84265080,4250,4250,4250,4250,100
20230802,140900,83840080,4255,4255,4255,4255,1
20230802,140800,83835825,4260,4260,4260,4260,0
20230802,140700,83835825,4260,4260,4260,4260,0
20230802,140600,83835825,4260,4260,4260,4260,1
20230802,140500,83831565,4260,4260,4260,4260,0
20230802,140400,83831565,4260,4260,4260,4260,0
20230802,140300,83831565,4260,4260,4260,4260,2
20230802,140200,83823045,4260,4260,4260,4260,118
20230802,140100,83320365,4255,4255,4255,4255,22
20230802,140000,83226755,4260,4260,4260,4260,0
20230802,135900,83226755,4260,4260,4260,4255,146
20230802,135800,82605515,4260,4260,4260,4260,0
20230802,135700,82605515,4260,4260,4260,4260,130
20230802,135600,82051715,4270,4270,4270,4270,1
20230802,135500,82047445,4265,4265,4265,4265,0
20230802,135400,82047445,4265,4265,4265,4265,138
20230802,135300,81458875,4265,4265,4265,4265,1
20230802,135200,81454610,4260,4250,4260,4250,496
20230802,135100,79341720,4250,4250,4250,4250,0
20230802,135000,79341720,4250,4250,4250,4250,1
20230802,134900,79337470,4240,4240,4240,4240,0
20230802,134800,79337470,4240,4245,4245,4240,521
20230802,134700,77127830,4250,4260,4260,4250,1310
20230802,134600,71559180,4270,4270,4270,4270,1
20230802,134500,71554910,4260,4260,4260,4260,1
20230802,134400,71550650,4260,4260,4260,4260,1
20230802,134300,71546390,4260,4265,4270,4260,32
20230802,134200,71409910,4265,4265,4265,4265,6
20230802,134100,71384320,4265,4265,4265,4265,29
20230802,134000,71260635,4270,4280,4280,4270,141
20230802,133900,70658555,4280,4280,4280,4280,0
20230802,133800,70658555,4280,4280,4280,4280,0
20230802,133700,70658555,4280,4280,4280,4280,1
20230802,133600,70654275,4285,4285,4285,4285,0
20230802,133500,70654275,4285,4285,4285,4285,9
20230802,133400,70615710,4290,4270,4290,4270,202
20230802,133300,69753130,4305,4305,4305,4305,1
20230802,133200,69748825,4275,4275,4275,4275,86
20230802,133100,69381175,4310,4310,4310,4310,0
20230802,133000,69381175,4310,4310,4310,4310,1
20230802,132900,69376865,4280,4280,4280,4280,0
20230802,132800,69376865,4280,4280,4280,4280,45
20230802,132700,69184265,4285,4285,4285,4285,3
20230802,132600,69171410,4290,4290,4290,4290,2
20230802,132500,69162830,4295,4295,4295,4295,2
20230802,132400,69154240,4295,4300,4300,4295,3
20230802,132300,69141345,4300,4300,4300,4300,1
20230802,132200,69137045,4305,4280,4345,4280,144
20230802,132100,68516580,4280,4285,4285,4280,33
20230802,132000,68375180,4295,4295,4295,4295,2
20230802,131900,68366590,4290,4290,4290,4290,0
20230802,131800,68366590,4290,4290,4290,4290,1
20230802,131700,68362300,4295,4295,4295,4295,1
20230802,131600,68358005,4290,4290,4290,4290,23
20230802,131500,68259335,4295,4295,4295,4295,0
20230802,131400,68259335,4295,4295,4295,4295,1
20230802,131300,68255040,4295,4295,4295,4295,0
20230802,131200,68255040,4295,4295,4295,4295,0
20230802,131100,68255040,4295,4300,4300,4295,96
20230802,131000,67842715,4295,4295,4295,4295,0
20230802,130900,67842715,4295,4295,4295,4295,29
20230802,130800,67718160,4300,4300,4300,4300,0
20230802,130700,67718160,4300,4300,4300,4300,1
20230802,130600,67713860,4295,4295,4295,4295,23
20230802,130500,67615075,4295,4295,4295,4295,2
20230802,130400,67606485,4295,4300,4300,4295,17
20230802,130300,67533465,4300,4300,4300,4300,0
20230802,130200,67533465,4300,4300,4300,4300,0
20230802,130100,67533465,4300,4300,4300,4300,1
20230802,130000,67529165,4300,4300,4300,4300,18
20230802,125900,67451765,4305,4305,4305,4305,0
20230802,125800,67451765,4305,4305,4305,4305,1
20230802,125700,67447460,4300,4300,4300,4300,0
20230802,125600,67447460,4300,4300,4300,4300,22
20230802,125500,67352860,4305,4305,4305,4305,0
20230802,125400,67352860,4305,4305,4305,4305,1
20230802,125300,67348555,4300,4300,4300,4300,19
20230802,125200,67266855,4300,4300,4300,4300,0
20230802,125100,67266855,4300,4295,4300,4295,23
20230802,125000,67168065,4300,4300,4300,4300,0
20230802,124900,67168065,4300,4300,4300,4300,0
20230802,124800,67168065,4300,4300,4300,4300,2
20230802,124700,67159465,4305,4305,4305,4305,0
20230802,124600,67159465,4305,4305,4305,4305,0
20230802,124500,67159465,4305,4305,4305,4305,1
20230802,124400,67155160,4310,4310,4310,4310,0
20230802,124300,67155160,4310,4310,4310,4310,0
20230802,124200,67155160,4310,4310,4310,4310,0
20230802,124100,67155160,4310,4310,4310,4310,1
20230802,124000,67150850,4295,4300,4300,4295,280
20230802,123900,65947730,4315,4315,4315,4315,0
20230802,123800,65947730,4315,4315,4315,4315,1
20230802,123700,65943415,4315,4315,4315,4315,0
20230802,123600,65943415,4315,4305,4315,4305,115
20230802,123500,65447760,4310,4310,4310,4310,1
20230802,123400,65443450,4315,4315,4315,4315,0
20230802,123300,65443450,4315,4315,4315,4315,0
20230802,123200,65443450,4315,4315,4315,4315,1
20230802,123100,65439135,4315,4315,4315,4315,0
20230802,123000,65439135,4315,4315,4315,4315,0
20230802,122900,65439135,4315,4315,4315,4315,10
20230802,122800,65395985,4315,4315,4315,4315,13
20230802,122700,65339890,4315,4315,4315,4315,0
20230802,122600,65339890,4315,4315,4315,4315,0
20230802,122500,65339890,4315,4315,4315,4315,1
20230802,122400,65335575,4315,4315,4315,4315,0
20230802,122300,65335575,4315,4315,4315,4315,0
20230802,122200,65335575,4315,4315,4315,4315,1
20230802,122100,65331260,4310,4310,4310,4310,0
20230802,122000,65331260,4310,4310,4310,4310,0
20230802,121900,65331260,4310,4310,4310,4310,253
20230802,121800,64240830,4310,4310,4310,4310,0
20230802,121700,64240830,4310,4310,4310,4310,309
20230802,121600,62909040,4305,4305,4305,4305,691
20230802,121500,59934285,4305,4305,4305,4305,1
20230802,121400,59929980,4295,4295,4295,4295,0
20230802,121300,59929980,4295,4295,4295,4295,0
20230802,121200,59929980,4295,4305,4305,4295,2
20230802,121100,59921380,4300,4300,4300,4300,83
20230802,121000,59564480,4300,4300,4300,4300,0
20230802,120900,59564480,4300,4310,4310,4300,101
20230802,120800,59130170,4315,4315,4315,4315,0
20230802,120700,59130170,4315,4315,4315,4315,1
20230802,120600,59125855,4315,4315,4315,4315,2
20230802,120500,59117225,4310,4310,4310,4310,0
20230802,120400,59117225,4310,4310,4310,4310,0
20230802,120300,59117225,4310,4310,4310,4310,0
20230802,120200,59117225,4310,4310,4310,4310,1
20230802,120100,59112915,4310,4310,4310,4310,0
20230802,120000,59112915,4310,4310,4310,4310,0
20230802,115900,59112915,4310,4300,4310,4300,14
20230802,115800,59052705,4310,4310,4310,4310,1
20230802,115700,59048395,4305,4305,4305,4305,0
20230802,115600,59048395,4305,4305,4305,4305,21
20230802,115500,58957990,4305,4305,4305,4305,0
20230802,115400,58957990,4305,4305,4305,4305,0
20230802,115300,58957990,4305,4305,4305,4305,1
20230802,115200,58953685,4300,4300,4300,4300,1
20230802,115100,58949385,4300,4300,4300,4300,22
20230802,115000,58854785,4310,4310,4310,4310,0
20230802,114900,58854785,4310,4300,4310,4300,9
20230802,114800,58816075,4300,4300,4300,4300,510
20230802,114700,56623075,4300,4300,4300,4300,0
20230802,114600,56623075,4300,4300,4300,4300,1
20230802,114500,56618775,4285,4285,4285,4285,477
20230802,114400,54574830,4300,4300,4300,4300,0
20230802,114300,54574830,4300,4300,4300,4300,1
20230802,114200,54570530,4300,4300,4300,4300,0
20230802,114100,54570530,4300,4300,4300,4300,0
20230802,114000,54570530,4300,4300,4300,4300,1
20230802,113900,54566230,4285,4285,4285,4285,0
20230802,113800,54566230,4285,4290,4290,4285,100
20230802,113700,54137680,4290,4290,4290,4290,425
20230802,113600,52314430,4295,4315,4315,4295,361
20230802,113500,50763915,4300,4295,4300,4295,51
20230802,113400,50544865,4295,4310,4310,4295,176
20230802,113300,49787125,4315,4315,4315,4315,40
20230802,113200,49614525,4315,4315,4315,4315,0
20230802,113100,49614525,4315,4315,4315,4315,0
20230802,113000,49614525,4315,4315,4315,4315,1
20230802,112900,49610210,4315,4315,4315,4315,0
20230802,112800,49610210,4315,4315,4315,4315,0
20230802,112700,49610210,4315,4315,4315,4315,1
20230802,112600,49605895,4305,4305,4305,4305,140
20230802,112500,49003195,4315,4310,4315,4310,253
20230802,112400,47912030,4310,4310,4310,4310,0
20230802,112300,47912030,4310,4315,4315,4310,2
20230802,112200,47903405,4315,4315,4315,4315,0
20230802,112100,47903405,4315,4315,4315,4315,299
20230802,112000,46613220,4320,4325,4325,4320,494
20230802,111900,44479130,4330,4330,4330,4330,0
20230802,111800,44479130,4330,4330,4330,4330,0
20230802,111700,44479130,4330,4330,4330,4330,733
20230802,111600,41305240,4330,4330,4330,4330,4
20230802,111500,41287920,4335,4335,4335,4335,2
20230802,111400,41279250,4340,4340,4340,4340,4
20230802,111300,41261890,4350,4350,4350,4350,0
20230802,111200,41261890,4350,4350,4350,4350,0
20230802,111100,41261890,4350,4350,4350,4350,0
20230802,111000,41261890,4350,4350,4350,4350,50
20230802,110900,41044390,4350,4350,4350,4350,0
20230802,110800,41044390,4350,4350,4350,4350,300
20230802,110700,39739390,4350,4350,4350,4350,30
20230802,110600,39608890,4345,4345,4345,4345,0
20230802,110500,39608890,4345,4345,4345,4345,0
20230802,110400,39608890,4345,4345,4345,4345,0
20230802,110300,39608890,4345,4345,4345,4345,0
20230802,110200,39608890,4345,4345,4345,4345,0
20230802,110100,39608890,4345,4345,4345,4345,0
20230802,110000,39608890,4345,4345,4345,4345,0
20230802,105900,39608890,4345,4345,4345,4345,0
20230802,105800,39608890,4345,4345,4345,4345,0
20230802,105700,39608890,4345,4350,4350,4345,526
20230802,105600,37323245,4355,4360,4360,4355,1165
20230802,105500,32249645,4365,4365,4365,4365,0
20230802,105400,32249645,4365,4365,4365,4365,505
20230802,105300,30045320,4390,4370,4390,4370,836
20230802,105200,26389905,4370,4370,4370,4370,100
20230802,105100,25952905,4390,4390,4390,4390,0
20230802,105000,25952905,4390,4390,4390,4390,200
20230802,104900,25074905,4390,4390,4390,4390,0
20230802,104800,25074905,4390,4390,4390,4390,0
20230802,104700,25074905,4390,4390,4390,4390,0
20230802,104600,25074905,4390,4390,4390,4390,0
20230802,104500,25074905,4390,4390,4390,4390,0
20230802,104400,25074905,4390,4385,4390,4385,100
20230802,104300,24635915,4390,4385,4390,4385,102
20230802,104200,24188360,4385,4385,4385,4385,265
20230802,104100,23026335,4380,4380,4380,4380,0
20230802,104000,23026335,4380,4380,4380,4380,0
20230802,103900,23026335,4380,4380,4380,4380,0
20230802,103800,23026335,4380,4380,4380,4380,6
20230802,103700,23000055,4375,4375,4375,4375,5
20230802,103600,22978180,4375,4375,4375,4375,0
20230802,103500,22978180,4375,4375,4375,4375,20
20230802,103400,22890680,4375,4375,4375,4375,0
20230802,103300,22890680,4375,4375,4375,4375,0
20230802,103200,22890680,4375,4375,4375,4375,5
20230802,103100,22868805,4380,4380,4380,4380,5
20230802,103000,22846905,4380,4380,4380,4380,0
20230802,102900,22846905,4380,4380,4380,4380,0
20230802,102800,22846905,4380,4380,4380,4380,0
20230802,102700,22846905,4380,4380,4380,4380,0
20230802,102600,22846905,4380,4380,4380,4380,0
20230802,102500,22846905,4380,4380,4380,4380,0
20230802,102400,22846905,4380,4380,4380,4380,0
20230802,102300,22846905,4380,4380,4380,4380,0
20230802,102200,22846905,4380,4380,4380,4380,0
20230802,102100,22846905,4380,4380,4380,4380,0
20230802,102000,22846905,4380,4380,4380,4380,0
20230802,101900,22846905,4380,4380,4380,4380,281
20230802,101800,21616125,4385,4385,4385,4385,100
20230802,101700,21177625,4375,4375,4375,4375,40
20230802,101600,21002625,4375,4375,4375,4375,0
20230802,101500,21002625,4375,4375,4375,4375,0
20230802,101400,21002625,4375,4375,4375,4375,11
20230802,101300,20954500,4360,4385,4385,4360,872
20230802,101200,17152530,4385,4385,4385,4385,0
20230802,101100,17152530,4385,4385,4385,4385,0
20230802,101000,17152530,4385,4385,4385,4385,0
20230802,100900,17152530,4385,4385,4385,4385,0
20230802,100800,17152530,4385,4385,4385,4385,0
20230802,100700,17152530,4385,4385,4385,4385,0
20230802,100600,17152530,4385,4385,4385,4385,0
20230802,100500,17152530,4385,4385,4385,4385,4
20230802,100400,17134990,4360,4360,4360,4360,0
20230802,100300,17134990,4360,4360,4360,4360,50
20230802,100200,16916990,4385,4385,4385,4385,8
20230802,100100,16881910,4360,4360,4360,4360,0
20230802,100000,16881910,4360,4360,4360,4360,0
20230802,095900,16881910,4360,4360,4360,4360,0
20230802,095800,16881910,4360,4360,4360,4360,0
20230802,095700,16881910,4360,4360,4360,4360,0
20230802,095600,16881910,4360,4360,4360,4360,0
20230802,095500,16881910,4360,4360,4360,4360,0
20230802,095400,16881910,4360,4360,4360,4360,0
20230802,095300,16881910,4360,4360,4360,4360,215
20230802,095200,15944510,4360,4360,4360,4360,0
20230802,095100,15944510,4360,4360,4360,4360,202
20230802,095000,15063790,4360,4360,4360,4360,100
20230802,094900,14627790,4360,4360,4360,4360,20
20230802,094800,14540590,4390,4390,4390,4390,0
20230802,094700,14540590,4390,4390,4390,4390,0
20230802,094600,14540590,4390,4390,4390,4390,456
20230802,094500,12538750,4390,4390,4390,4390,0
20230802,094400,12538750,4390,4365,4390,4365,300
20230802,094300,11223305,4355,4355,4355,4355,0
20230802,094200,11223305,4355,4355,4355,4355,0
20230802,094100,11223305,4355,4355,4355,4355,0
20230802,094000,11223305,4355,4355,4355,4355,0
20230802,093900,11223305,4355,4355,4355,4355,0
20230802,093800,11223305,4355,4355,4355,4355,0
20230802,093700,11223305,4355,4355,4355,4355,3
20230802,093600,11210240,4385,4385,4385,4385,3
20230802,093500,11197085,4355,4355,4355,4355,0
20230802,093400,11197085,4355,4360,4360,4355,9
20230802,093300,11157855,4370,4370,4370,4370,0
20230802,093200,11157855,4370,4380,4380,4370,212
20230802,093100,10231195,4380,4380,4380,4380,0
20230802,093000,10231195,4380,4370,4380,4370,2
20230802,092900,10222445,4380,4380,4380,4380,2
20230802,092800,10213685,4380,4385,4400,4380,87
20230802,092700,9832375,4380,4375,4380,4375,283
20230802,092600,8593215,4375,4360,4380,4360,124
20230802,092500,8051265,4350,4350,4350,4350,0
20230802,092400,8051265,4350,4350,4350,4350,0
20230802,092300,8051265,4350,4350,4350,4350,0
20230802,092200,8051265,4350,4350,4350,4350,0
20230802,092100,8051265,4350,4350,4350,4350,0
20230802,092000,8051265,4350,4350,4350,4350,0
20230802,091900,8051265,4350,4350,4350,4350,0
20230802,091800,8051265,4350,4340,4350,4340,151
20230802,091700,7394445,4340,4335,4340,4335,150
20230802,091600,6743480,4350,4350,4350,4350,50
20230802,091500,6525980,4355,4355,4355,4355,2
20230802,091400,6517270,4355,4355,4355,4355,0
20230802,091300,6517270,4355,4355,4355,4355,0
20230802,091200,6517270,4355,4355,4355,4355,53
20230802,091100,6286455,4355,4350,4355,4350,315
20230802,091000,4916065,4345,4335,4345,4305,495
20230802,090900,2773400,4330,4330,4330,4330,110
20230802,090800,2297100,4350,4350,4350,4350,2
20230802,090700,2288400,4350,4350,4350,4350,0
20230802,090600,2288400,4350,4350,4350,4350,0
20230802,090500,2288400,4350,4350,4350,4350,0
20230802,090400,2288400,4350,4350,4350,4350,0
20230802,090300,2288400,4350,4350,4350,4350,0
20230802,090200,2288400,4350,4350,4350,4350,0
20230802,090100,2288400,4350,4350,4350,4350,0
20230802,090000,2288400,4350,4360,4360,4350,525