KissMeData/331920/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,203700,92624395,4595,4595,4595,4595,36
20230803,203600,92624395,4595,4595,4595,4595,0
20230803,203500,92624395,4595,4595,4595,4595,0
20230803,203400,92624395,4595,4595,4595,4595,0
20230803,203300,92624395,4595,4595,4595,4595,0
20230803,203200,92624395,4595,4595,4595,4595,0
20230803,203100,92624395,4595,4595,4595,4595,0
20230803,203000,92624395,4595,4595,4595,4595,0
20230803,202900,92624395,4595,4595,4595,4595,0
20230803,202800,92624395,4595,4595,4595,4595,0
20230803,202700,92624395,4595,4595,4595,4595,0
20230803,202600,92624395,4595,4595,4595,4595,0
20230803,202500,92624395,4595,4595,4595,4595,0
20230803,202400,92624395,4595,4595,4595,4595,0
20230803,202300,92624395,4595,4595,4595,4595,0
20230803,202200,92624395,4595,4595,4595,4595,0
20230803,202100,92624395,4595,4595,4595,4595,0
20230803,202000,92624395,4595,4595,4595,4595,0
20230803,201900,92624395,4595,4595,4595,4595,0
20230803,201800,92624395,4595,4595,4595,4595,0
20230803,201700,92624395,4595,4595,4595,4595,0
20230803,201600,92624395,4595,4595,4595,4595,0
20230803,201500,92624395,4595,4595,4595,4595,0
20230803,201400,92624395,4595,4595,4595,4595,0
20230803,201300,92624395,4595,4595,4595,4595,0
20230803,201200,92624395,4595,4595,4595,4595,0
20230803,201100,92624395,4595,4595,4595,4595,0
20230803,201000,92624395,4595,4595,4595,4595,0
20230803,200900,92624395,4595,4595,4595,4595,0
20230803,200800,92624395,4595,4595,4595,4595,0
20230803,200700,92624395,4595,4595,4595,4595,36
20230803,200600,92624395,4595,4595,4595,4595,0
20230803,200500,92624395,4595,4595,4595,4595,0
20230803,200400,92624395,4595,4595,4595,4595,0
20230803,200300,92624395,4595,4595,4595,4595,0
20230803,200200,92624395,4595,4595,4595,4595,0
20230803,200100,92624395,4595,4595,4595,4595,0
20230803,200000,92624395,4595,4595,4595,4595,0
20230803,195900,92624395,4595,4595,4595,4595,0
20230803,195800,92624395,4595,4595,4595,4595,0
20230803,195700,92624395,4595,4595,4595,4595,0
20230803,195600,92624395,4595,4595,4595,4595,0
20230803,195500,92624395,4595,4595,4595,4595,0
20230803,195400,92624395,4595,4595,4595,4595,0
20230803,195300,92624395,4595,4595,4595,4595,0
20230803,195200,92624395,4595,4595,4595,4595,0
20230803,195100,92624395,4595,4595,4595,4595,0
20230803,195000,92624395,4595,4595,4595,4595,0
20230803,194900,92624395,4595,4595,4595,4595,0
20230803,194800,92624395,4595,4595,4595,4595,0
20230803,194700,92624395,4595,4595,4595,4595,0
20230803,194600,92624395,4595,4595,4595,4595,0
20230803,194500,92624395,4595,4595,4595,4595,0
20230803,194400,92624395,4595,4595,4595,4595,0
20230803,194300,92624395,4595,4595,4595,4595,0
20230803,194200,92624395,4595,4595,4595,4595,0
20230803,194100,92624395,4595,4595,4595,4595,0
20230803,194000,92624395,4595,4595,4595,4595,0
20230803,193900,92624395,4595,4595,4595,4595,0
20230803,193800,92624395,4595,4595,4595,4595,0
20230803,193700,92624395,4595,4595,4595,4595,36
20230803,193600,92624395,4595,4595,4595,4595,0
20230803,193500,92624395,4595,4595,4595,4595,0
20230803,193400,92624395,4595,4595,4595,4595,0
20230803,193300,92624395,4595,4595,4595,4595,0
20230803,193200,92624395,4595,4595,4595,4595,0
20230803,193100,92624395,4595,4595,4595,4595,0
20230803,193000,92624395,4595,4595,4595,4595,0
20230803,192900,92624395,4595,4595,4595,4595,0
20230803,192800,92624395,4595,4595,4595,4595,0
20230803,192700,92624395,4595,4595,4595,4595,0
20230803,192600,92624395,4595,4595,4595,4595,0
20230803,192500,92624395,4595,4595,4595,4595,0
20230803,192400,92624395,4595,4595,4595,4595,0
20230803,192300,92624395,4595,4595,4595,4595,0
20230803,192200,92624395,4595,4595,4595,4595,0
20230803,192100,92624395,4595,4595,4595,4595,0
20230803,192000,92624395,4595,4595,4595,4595,0
20230803,191900,92624395,4595,4595,4595,4595,0
20230803,191800,92624395,4595,4595,4595,4595,0
20230803,191700,92624395,4595,4595,4595,4595,0
20230803,191600,92624395,4595,4595,4595,4595,0
20230803,191500,92624395,4595,4595,4595,4595,0
20230803,191400,92624395,4595,4595,4595,4595,0
20230803,191300,92624395,4595,4595,4595,4595,0
20230803,191200,92624395,4595,4595,4595,4595,0
20230803,191100,92624395,4595,4595,4595,4595,0
20230803,191000,92624395,4595,4595,4595,4595,0
20230803,190900,92624395,4595,4595,4595,4595,0
20230803,190800,92624395,4595,4595,4595,4595,0
20230803,190700,92624395,4595,4595,4595,4595,36
20230803,190600,92624395,4595,4595,4595,4595,0
20230803,190500,92624395,4595,4595,4595,4595,0
20230803,190400,92624395,4595,4595,4595,4595,0
20230803,190300,92624395,4595,4595,4595,4595,0
20230803,190200,92624395,4595,4595,4595,4595,0
20230803,190100,92624395,4595,4595,4595,4595,0
20230803,190000,92624395,4595,4595,4595,4595,0
20230803,185900,92624395,4595,4595,4595,4595,0
20230803,185800,92624395,4595,4595,4595,4595,0
20230803,185700,92624395,4595,4595,4595,4595,0
20230803,185600,92624395,4595,4595,4595,4595,0
20230803,185500,92624395,4595,4595,4595,4595,0
20230803,185400,92624395,4595,4595,4595,4595,0
20230803,185300,92624395,4595,4595,4595,4595,0
20230803,185200,92624395,4595,4595,4595,4595,0
20230803,185100,92624395,4595,4595,4595,4595,0
20230803,185000,92624395,4595,4595,4595,4595,0
20230803,184900,92624395,4595,4595,4595,4595,0
20230803,184800,92624395,4595,4595,4595,4595,0
20230803,184700,92624395,4595,4595,4595,4595,0
20230803,184600,92624395,4595,4595,4595,4595,0
20230803,184500,92624395,4595,4595,4595,4595,0
20230803,184400,92624395,4595,4595,4595,4595,0
20230803,184300,92624395,4595,4595,4595,4595,0
20230803,184200,92624395,4595,4595,4595,4595,0
20230803,184100,92624395,4595,4595,4595,4595,0
20230803,184000,92624395,4595,4595,4595,4595,0
20230803,183900,92624395,4595,4595,4595,4595,0
20230803,183800,92624395,4595,4595,4595,4595,0
20230803,183700,92624395,4595,4595,4595,4595,36
20230803,183600,92624395,4595,4595,4595,4595,0
20230803,183500,92624395,4595,4595,4595,4595,0
20230803,183400,92624395,4595,4595,4595,4595,0
20230803,183300,92624395,4595,4595,4595,4595,0
20230803,183200,92624395,4595,4595,4595,4595,0
20230803,183100,92624395,4595,4595,4595,4595,0
20230803,183000,92624395,4595,4595,4595,4595,0
20230803,182900,92624395,4595,4595,4595,4595,0
20230803,182800,92624395,4595,4595,4595,4595,0
20230803,182700,92624395,4595,4595,4595,4595,0
20230803,182600,92624395,4595,4595,4595,4595,0
20230803,182500,92624395,4595,4595,4595,4595,0
20230803,182400,92624395,4595,4595,4595,4595,0
20230803,182300,92624395,4595,4595,4595,4595,0
20230803,182200,92624395,4595,4595,4595,4595,0
20230803,182100,92624395,4595,4595,4595,4595,0
20230803,182000,92624395,4595,4595,4595,4595,0
20230803,181900,92624395,4595,4595,4595,4595,0
20230803,181800,92624395,4595,4595,4595,4595,0
20230803,181700,92624395,4595,4595,4595,4595,0
20230803,181600,92624395,4595,4595,4595,4595,0
20230803,181500,92624395,4595,4595,4595,4595,0
20230803,181400,92624395,4595,4595,4595,4595,0
20230803,181300,92624395,4595,4595,4595,4595,0
20230803,181200,92624395,4595,4595,4595,4595,0
20230803,181100,92624395,4595,4595,4595,4595,0
20230803,181000,92624395,4595,4595,4595,4595,0
20230803,180900,92624395,4595,4595,4595,4595,0
20230803,180800,92624395,4595,4595,4595,4595,0
20230803,180700,92624395,4595,4595,4595,4595,36
20230803,180600,92624395,4595,4595,4595,4595,0
20230803,180500,92624395,4595,4595,4595,4595,0
20230803,180400,92624395,4595,4595,4595,4595,0
20230803,180300,92624395,4595,4595,4595,4595,0
20230803,180200,92624395,4595,4595,4595,4595,0
20230803,180100,92624395,4595,4595,4595,4595,0
20230803,180000,92624395,4595,4595,4595,4595,0
20230803,175900,92624395,4595,4595,4595,4595,0
20230803,175800,92624395,4595,4595,4595,4595,0
20230803,175700,92624395,4595,4595,4595,4595,0
20230803,175600,92624395,4595,4595,4595,4595,0
20230803,175500,92624395,4595,4595,4595,4595,0
20230803,175400,92624395,4595,4595,4595,4595,0
20230803,175300,92624395,4595,4595,4595,4595,0
20230803,175200,92624395,4595,4595,4595,4595,0
20230803,175100,92624395,4595,4595,4595,4595,0
20230803,175000,92624395,4595,4595,4595,4595,0
20230803,174900,92624395,4595,4595,4595,4595,0
20230803,174800,92624395,4595,4595,4595,4595,0
20230803,174700,92624395,4595,4595,4595,4595,0
20230803,174600,92624395,4595,4595,4595,4595,0
20230803,174500,92624395,4595,4595,4595,4595,0
20230803,174400,92624395,4595,4595,4595,4595,0
20230803,174300,92624395,4595,4595,4595,4595,0
20230803,174200,92624395,4595,4595,4595,4595,0
20230803,174100,92624395,4595,4595,4595,4595,0
20230803,174000,92624395,4595,4595,4595,4595,0
20230803,173900,92624395,4595,4595,4595,4595,0
20230803,173800,92624395,4595,4595,4595,4595,0
20230803,173700,92624395,4595,4595,4595,4595,36
20230803,173600,92624395,4595,4595,4595,4595,0
20230803,173500,92624395,4595,4595,4595,4595,0
20230803,173400,92624395,4595,4595,4595,4595,0
20230803,173300,92624395,4595,4595,4595,4595,0
20230803,173200,92624395,4595,4595,4595,4595,0
20230803,173100,92624395,4595,4595,4595,4595,0
20230803,173000,92624395,4595,4595,4595,4595,0
20230803,172900,92624395,4595,4595,4595,4595,0
20230803,172800,92624395,4595,4595,4595,4595,0
20230803,172700,92624395,4595,4595,4595,4595,0
20230803,172600,92624395,4595,4595,4595,4595,0
20230803,172500,92624395,4595,4595,4595,4595,0
20230803,172400,92624395,4595,4595,4595,4595,0
20230803,172300,92624395,4595,4595,4595,4595,0
20230803,172200,92624395,4595,4595,4595,4595,0
20230803,172100,92624395,4595,4595,4595,4595,0
20230803,172000,92624395,4595,4595,4595,4595,0
20230803,171900,92624395,4595,4595,4595,4595,0
20230803,171800,92624395,4595,4595,4595,4595,0
20230803,171700,92624395,4595,4595,4595,4595,0
20230803,171600,92624395,4595,4595,4595,4595,0
20230803,171500,92624395,4595,4595,4595,4595,0
20230803,171400,92624395,4595,4595,4595,4595,0
20230803,171300,92624395,4595,4595,4595,4595,0
20230803,171200,92624395,4595,4595,4595,4595,0
20230803,171100,92624395,4595,4595,4595,4595,0
20230803,171000,92624395,4595,4595,4595,4595,0
20230803,170900,92624395,4595,4595,4595,4595,0
20230803,170800,92624395,4595,4595,4595,4595,0
20230803,170700,92624395,4595,4595,4595,4595,36
20230803,170600,92624395,4595,4595,4595,4595,0
20230803,170500,92624395,4595,4595,4595,4595,0
20230803,170400,92624395,4595,4595,4595,4595,0
20230803,170300,92624395,4595,4595,4595,4595,0
20230803,170200,92624395,4595,4595,4595,4595,0
20230803,170100,92624395,4595,4595,4595,4595,0
20230803,170000,92624395,4595,4595,4595,4595,0
20230803,165900,92624395,4595,4595,4595,4595,0
20230803,165800,92624395,4595,4595,4595,4595,0
20230803,165700,92624395,4595,4595,4595,4595,0
20230803,165600,92624395,4595,4595,4595,4595,0
20230803,165500,92624395,4595,4595,4595,4595,0
20230803,165400,92624395,4595,4595,4595,4595,0
20230803,165300,92624395,4595,4595,4595,4595,0
20230803,165200,92624395,4595,4595,4595,4595,0
20230803,165100,92624395,4595,4595,4595,4595,0
20230803,165000,92624395,4595,4595,4595,4595,0
20230803,164900,92624395,4595,4595,4595,4595,0
20230803,164800,92624395,4595,4595,4595,4595,0
20230803,164700,92624395,4595,4595,4595,4595,0
20230803,164600,92624395,4595,4595,4595,4595,0
20230803,164500,92624395,4595,4595,4595,4595,0
20230803,164400,92624395,4595,4595,4595,4595,0
20230803,164300,92624395,4595,4595,4595,4595,0
20230803,164200,92624395,4595,4595,4595,4595,0
20230803,164100,92624395,4595,4595,4595,4595,0
20230803,164000,92624395,4595,4595,4595,4595,0
20230803,163900,92624395,4595,4595,4595,4595,0
20230803,163800,92624395,4595,4595,4595,4595,0
20230803,163700,92624395,4595,4595,4595,4595,36
20230803,163600,92624395,4595,4595,4595,4595,0
20230803,163500,92624395,4595,4595,4595,4595,0
20230803,163400,92624395,4595,4595,4595,4595,0
20230803,163300,92624395,4595,4595,4595,4595,0
20230803,163200,92624395,4595,4595,4595,4595,0
20230803,163100,92624395,4595,4595,4595,4595,0
20230803,163000,92624395,4595,4595,4595,4595,0
20230803,162900,92624395,4595,4595,4595,4595,0
20230803,162800,92624395,4595,4595,4595,4595,0
20230803,162700,92624395,4595,4595,4595,4595,0
20230803,162600,92624395,4595,4595,4595,4595,0
20230803,162500,92624395,4595,4595,4595,4595,0
20230803,162400,92624395,4595,4595,4595,4595,0
20230803,162300,92624395,4595,4595,4595,4595,0
20230803,162200,92624395,4595,4595,4595,4595,0
20230803,162100,92624395,4595,4595,4595,4595,0
20230803,162000,92624395,4595,4595,4595,4595,0
20230803,161900,92624395,4595,4595,4595,4595,0
20230803,161800,92624395,4595,4595,4595,4595,0
20230803,161700,92624395,4595,4595,4595,4595,0
20230803,161600,92624395,4595,4595,4595,4595,0
20230803,161500,92624395,4595,4595,4595,4595,0
20230803,161400,92624395,4595,4595,4595,4595,0
20230803,161300,92624395,4595,4595,4595,4595,0
20230803,161200,92624395,4595,4595,4595,4595,0
20230803,161100,92624395,4595,4595,4595,4595,0
20230803,161000,92624395,4595,4595,4595,4595,0
20230803,160900,92624395,4595,4595,4595,4595,0
20230803,160800,92624395,4595,4595,4595,4595,0
20230803,160700,92624395,4595,4595,4595,4595,36
20230803,160600,92624395,4595,4595,4595,4595,0
20230803,160500,92624395,4595,4595,4595,4595,0
20230803,160400,92624395,4595,4595,4595,4595,0
20230803,160300,92624395,4595,4595,4595,4595,0
20230803,160200,92624395,4595,4595,4595,4595,0
20230803,160100,92624395,4595,4595,4595,4595,0
20230803,160000,92624395,4595,4595,4595,4595,0
20230803,155900,92624395,4595,4595,4595,4595,0
20230803,155800,92624395,4595,4595,4595,4595,0
20230803,155700,92624395,4595,4595,4595,4595,0
20230803,155600,92624395,4595,4595,4595,4595,0
20230803,155500,92624395,4595,4595,4595,4595,0
20230803,155400,92624395,4595,4595,4595,4595,0
20230803,155300,92624395,4595,4595,4595,4595,0
20230803,155200,92624395,4595,4595,4595,4595,0
20230803,155100,92624395,4595,4595,4595,4595,0
20230803,155000,92624395,4595,4595,4595,4595,0
20230803,154900,92624395,4595,4595,4595,4595,0
20230803,154800,92624395,4595,4595,4595,4595,0
20230803,154700,92624395,4595,4595,4595,4595,0
20230803,154600,92624395,4595,4595,4595,4595,0
20230803,154500,92624395,4595,4595,4595,4595,0
20230803,154400,92624395,4595,4595,4595,4595,0
20230803,154300,92624395,4595,4595,4595,4595,0
20230803,154200,92624395,4595,4595,4595,4595,0
20230803,154100,92624395,4595,4595,4595,4595,0
20230803,154000,92624395,4595,4595,4595,4595,0
20230803,153900,92624395,4595,4595,4595,4595,0
20230803,153800,92624395,4595,4595,4595,4595,0
20230803,153700,92624395,4595,4595,4595,4595,36
20230803,153600,92624395,4595,4595,4595,4595,0
20230803,153500,92624395,4595,4595,4595,4595,0
20230803,153400,92624395,4595,4595,4595,4595,0
20230803,153300,92624395,4595,4595,4595,4595,0
20230803,153200,92624395,4595,4595,4595,4595,0
20230803,153100,92624395,4595,4595,4595,4595,0
20230803,153000,92624395,4595,4595,4595,4595,36
20230803,152900,92458975,4595,4595,4595,4595,0
20230803,152800,92458975,4595,4595,4595,4595,0
20230803,152700,92458975,4595,4595,4595,4595,0
20230803,152600,92458975,4595,4595,4595,4595,0
20230803,152500,92458975,4595,4595,4595,4595,0
20230803,152400,92458975,4595,4595,4595,4595,0
20230803,152300,92458975,4595,4595,4595,4595,0
20230803,152200,92458975,4595,4595,4595,4595,0
20230803,152100,92458975,4595,4595,4595,4595,0
20230803,152000,92458975,4595,4595,4595,4595,0
20230803,151900,92458975,4595,4595,4595,4595,1
20230803,151800,92454380,4570,4580,4580,4565,1003
20230803,151700,87869510,4580,4585,4585,4575,524
20230803,151600,85471125,4585,4585,4585,4580,75
20230803,151500,85127505,4585,4585,4585,4585,3
20230803,151400,85113750,4585,4580,4585,4580,82
20230803,151300,84738180,4585,4595,4595,4585,14
20230803,151200,84673970,4590,4595,4595,4590,47
20230803,151100,84458025,4600,4600,4600,4595,18
20230803,151000,84375230,4590,4590,4590,4590,1
20230803,150900,84370640,4590,4590,4590,4590,0
20230803,150800,84370640,4590,4595,4595,4590,160
20230803,150700,83635495,4600,4605,4605,4600,68
20230803,150600,83322635,4605,4605,4605,4605,1
20230803,150500,83318030,4605,4610,4610,4605,301
20230803,150400,81930425,4605,4605,4605,4605,100
20230803,150300,81469925,4605,4605,4605,4605,1
20230803,150200,81465320,4610,4615,4615,4610,72
20230803,150100,81133125,4615,4610,4615,4610,3
20230803,150000,81119285,4610,4610,4610,4610,1
20230803,145900,81114675,4610,4610,4610,4610,1
20230803,145800,81110065,4615,4615,4615,4615,20
20230803,145700,81017765,4610,4610,4610,4610,1
20230803,145600,81013155,4610,4610,4610,4610,1
20230803,145500,81008545,4610,4610,4610,4610,1
20230803,145400,81003935,4610,4610,4610,4610,1
20230803,145300,80999325,4620,4620,4620,4620,0
20230803,145200,80999325,4620,4605,4620,4605,41
20230803,145100,80809920,4605,4605,4605,4605,1
20230803,145000,80805315,4605,4605,4605,4605,1
20230803,144900,80800710,4605,4605,4605,4605,1
20230803,144800,80796105,4605,4605,4615,4605,24
20230803,144700,80685430,4605,4605,4605,4605,1
20230803,144600,80680825,4605,4610,4610,4605,21
20230803,144500,80584080,4610,4615,4615,4610,3
20230803,144400,80570245,4615,4615,4615,4615,1
20230803,144300,80565630,4615,4620,4620,4615,16
20230803,144200,80491740,4615,4615,4615,4615,1
20230803,144100,80487125,4615,4615,4615,4615,0
20230803,144000,80487125,4615,4620,4620,4615,23
20230803,143900,80380870,4620,4620,4620,4620,1
20230803,143800,80376250,4620,4625,4625,4620,12
20230803,143700,80320755,4625,4625,4625,4625,1
20230803,143600,80316130,4625,4625,4625,4625,0
20230803,143500,80316130,4625,4625,4625,4625,1
20230803,143400,80311505,4625,4625,4625,4625,1
20230803,143300,80306880,4630,4630,4630,4630,21
20230803,143200,80209650,4625,4625,4625,4625,1
20230803,143100,80205025,4625,4625,4625,4625,1
20230803,143000,80200400,4625,4625,4625,4625,0
20230803,142900,80200400,4625,4625,4625,4625,1
20230803,142800,80195775,4625,4640,4640,4625,19
20230803,142700,80107630,4625,4625,4625,4625,1
20230803,142600,80103005,4625,4625,4625,4625,1
20230803,142500,80098380,4620,4620,4620,4620,0
20230803,142400,80098380,4620,4620,4620,4620,1
20230803,142300,80093760,4620,4620,4620,4620,1
20230803,142200,80089140,4645,4620,4645,4620,11
20230803,142100,80038120,4620,4620,4620,4620,1
20230803,142000,80033500,4605,4605,4605,4605,255
20230803,141900,78859225,4600,4605,4605,4600,128
20230803,141800,78270345,4605,4605,4605,4600,234
20230803,141700,77193645,4610,4620,4620,4610,173
20230803,141600,76395425,4620,4620,4620,4620,1
20230803,141500,76390805,4620,4620,4620,4620,2
20230803,141400,76381565,4625,4620,4625,4620,33
20230803,141300,76228955,4620,4620,4620,4620,3
20230803,141200,76215095,4620,4620,4620,4620,2
20230803,141100,76205855,4620,4625,4625,4620,23
20230803,141000,76099525,4625,4625,4625,4625,1
20230803,140900,76094900,4625,4625,4625,4625,1
20230803,140800,76090275,4620,4630,4630,4620,256
20230803,140700,74907340,4630,4630,4630,4630,1
20230803,140600,74902710,4635,4635,4635,4635,35
20230803,140500,74740485,4640,4645,4645,4640,751
20230803,140400,71252185,4645,4645,4645,4645,1
20230803,140300,71247540,4645,4645,4645,4645,2
20230803,140200,71238250,4645,4645,4645,4645,6
20230803,140100,71210380,4645,4650,4650,4645,23
20230803,140000,71103435,4650,4650,4650,4650,1
20230803,135900,71098785,4650,4650,4650,4650,1
20230803,135800,71094135,4655,4650,4655,4650,4
20230803,135700,71075530,4650,4660,4660,4650,17
20230803,135600,70996405,4670,4670,4670,4670,764
20230803,135500,67428525,4670,4670,4670,4670,237
20230803,135400,66321735,4670,4650,4670,4650,460
20230803,135300,64175875,4650,4645,4650,4645,2
20230803,135200,64166580,4645,4645,4645,4645,1
20230803,135100,64161935,4650,4650,4650,4650,2
20230803,135000,64152635,4650,4620,4650,4620,24
20230803,134900,64041250,4635,4610,4635,4610,21
20230803,134800,63943940,4635,4610,4635,4605,200
20230803,134700,63021920,4610,4610,4610,4610,8
20230803,134600,62985040,4610,4610,4610,4610,1
20230803,134500,62980430,4635,4635,4635,4635,0
20230803,134400,62980430,4635,4630,4635,4630,6
20230803,134300,62952645,4635,4630,4635,4630,13
20230803,134200,62892450,4630,4630,4630,4630,96
20230803,134100,62447970,4630,4675,4680,4630,202
20230803,134000,61503660,4675,4675,4675,4675,3
20230803,133900,61489635,4685,4675,4685,4625,407
20230803,133800,59583765,4685,4595,4690,4595,1030
20230803,133700,54782080,4595,4570,4595,4570,31
20230803,133600,54639775,4585,4570,4585,4570,74
20230803,133500,54300945,4575,4575,4575,4575,8
20230803,133400,54264345,4580,4580,4580,4580,3
20230803,133300,54250605,4575,4575,4575,4575,1
20230803,133200,54246030,4575,4575,4575,4575,8
20230803,133100,54209430,4575,4575,4575,4575,4
20230803,133000,54191130,4575,4575,4575,4575,9
20230803,132900,54149955,4575,4575,4575,4575,0
20230803,132800,54149955,4575,4595,4595,4575,2
20230803,132700,54140785,4575,4575,4575,4575,1
20230803,132600,54136210,4575,4575,4575,4575,1
20230803,132500,54131635,4575,4575,4575,4575,1
20230803,132400,54127060,4575,4575,4575,4575,1
20230803,132300,54122485,4575,4575,4575,4575,0
20230803,132200,54122485,4575,4575,4575,4575,1
20230803,132100,54117910,4575,4575,4575,4575,1
20230803,132000,54113335,4575,4575,4575,4575,1
20230803,131900,54108760,4575,4575,4575,4575,1
20230803,131800,54104185,4590,4590,4590,4590,0
20230803,131700,54104185,4590,4575,4590,4575,5
20230803,131600,54081250,4575,4575,4575,4575,1
20230803,131500,54076675,4575,4575,4575,4575,1
20230803,131400,54072100,4575,4575,4575,4575,1
20230803,131300,54067525,4575,4575,4575,4575,1
20230803,131200,54062950,4570,4570,4570,4570,0
20230803,131100,54062950,4570,4570,4570,4570,1
20230803,131000,54058380,4590,4570,4590,4570,451
20230803,130900,51988310,4590,4570,4590,4570,2
20230803,130800,51979150,4570,4570,4570,4570,1
20230803,130700,51974580,4570,4570,4570,4570,1
20230803,130600,51970010,4590,4590,4590,4590,0
20230803,130500,51970010,4590,4590,4590,4590,1
20230803,130400,51965420,4565,4565,4565,4565,1
20230803,130300,51960855,4565,4570,4570,4560,201
20230803,130200,51042980,4560,4560,4560,4560,1
20230803,130100,51038420,4570,4570,4570,4570,53
20230803,130000,50796210,4545,4545,4545,4545,1
20230803,125900,50791665,4545,4545,4545,4545,1
20230803,125800,50787120,4550,4540,4550,4540,713
20230803,125700,47542980,4540,4540,4540,4540,34
20230803,125600,47388620,4535,4535,4535,4535,1
20230803,125500,47384085,4535,4535,4535,4535,0
20230803,125400,47384085,4535,4535,4535,4535,1
20230803,125300,47379550,4535,4535,4535,4535,1
20230803,125200,47375015,4535,4535,4535,4535,1
20230803,125100,47370480,4535,4535,4535,4535,1
20230803,125000,47365945,4535,4535,4535,4535,0
20230803,124900,47365945,4535,4535,4535,4535,1
20230803,124800,47361410,4535,4535,4535,4535,1
20230803,124700,47356875,4535,4540,4540,4535,71
20230803,124600,47034770,4540,4540,4540,4540,1
20230803,124500,47030230,4540,4540,4540,4540,1
20230803,124400,47025690,4535,4535,4535,4535,0
20230803,124300,47025690,4535,4535,4535,4535,1
20230803,124200,47021155,4540,4535,4540,4535,121
20230803,124100,46471820,4535,4540,4540,4535,21
20230803,124000,46376485,4540,4540,4540,4540,1
20230803,123900,46371945,4540,4540,4540,4540,1
20230803,123800,46367405,4535,4535,4535,4535,0
20230803,123700,46367405,4535,4535,4535,4535,1
20230803,123600,46362870,4535,4535,4535,4535,41
20230803,123500,46176935,4535,4535,4535,4535,1
20230803,123400,46172400,4535,4535,4535,4535,1
20230803,123300,46167865,4535,4535,4535,4535,0
20230803,123200,46167865,4535,4535,4535,4535,1
20230803,123100,46163330,4535,4535,4535,4535,1
20230803,123000,46158795,4535,4535,4535,4535,2
20230803,122900,46149725,4535,4535,4535,4535,1
20230803,122800,46145190,4535,4535,4535,4535,1
20230803,122700,46140655,4535,4535,4535,4535,0
20230803,122600,46140655,4535,4535,4535,4535,1
20230803,122500,46136120,4535,4535,4535,4535,1
20230803,122400,46131585,4535,4535,4535,4535,1
20230803,122300,46127050,4535,4535,4535,4535,1
20230803,122200,46122515,4535,4535,4535,4535,118
20230803,122100,45587385,4530,4530,4530,4530,0
20230803,122000,45587385,4530,4530,4530,4530,1
20230803,121900,45582855,4520,4520,4520,4520,0
20230803,121800,45582855,4520,4520,4520,4520,0
20230803,121700,45582855,4520,4520,4520,4520,40
20230803,121600,45402055,4535,4535,4535,4535,0
20230803,121500,45402055,4535,4535,4535,4535,0
20230803,121400,45402055,4535,4535,4535,4535,0
20230803,121300,45402055,4535,4535,4535,4535,0
20230803,121200,45402055,4535,4535,4535,4535,0
20230803,121100,45402055,4535,4535,4535,4535,0
20230803,121000,45402055,4535,4535,4535,4535,0
20230803,120900,45402055,4535,4535,4535,4535,0
20230803,120800,45402055,4535,4535,4535,4535,0
20230803,120700,45402055,4535,4535,4535,4535,0
20230803,120600,45402055,4535,4535,4535,4535,0
20230803,120500,45402055,4535,4535,4535,4535,0
20230803,120400,45402055,4535,4535,4535,4535,0
20230803,120300,45402055,4535,4535,4535,4535,0
20230803,120200,45402055,4535,4535,4535,4535,0
20230803,120100,45402055,4535,4520,4535,4520,2
20230803,120000,45393000,4515,4515,4515,4515,0
20230803,115900,45393000,4515,4515,4515,4515,0
20230803,115800,45393000,4515,4535,4535,4515,111
20230803,115700,44889655,4535,4535,4535,4535,1
20230803,115600,44885120,4535,4535,4535,4535,31
20230803,115500,44744535,4510,4510,4510,4510,0
20230803,115400,44744535,4510,4510,4510,4510,0
20230803,115300,44744535,4510,4510,4510,4510,50
20230803,115200,44519035,4510,4510,4510,4510,1
20230803,115100,44514525,4510,4510,4510,4510,0
20230803,115000,44514525,4510,4510,4510,4510,0
20230803,114900,44514525,4510,4510,4510,4510,1
20230803,114800,44510015,4510,4510,4510,4510,1
20230803,114700,44505505,4535,4535,4535,4535,0
20230803,114600,44505505,4535,4535,4535,4535,0
20230803,114500,44505505,4535,4535,4535,4535,0
20230803,114400,44505505,4535,4535,4535,4535,52
20230803,114300,44269685,4535,4535,4535,4535,549
20230803,114200,41779970,4535,4535,4535,4535,1
20230803,114100,41775435,4545,4550,4550,4535,4
20230803,114000,41757255,4550,4535,4550,4535,12
20230803,113900,41702675,4550,4545,4550,4545,27
20230803,113800,41579835,4545,4545,4545,4545,7
20230803,113700,41548020,4545,4545,4545,4545,24
20230803,113600,41438940,4535,4535,4535,4535,1
20230803,113500,41434405,4535,4535,4535,4535,1
20230803,113400,41429870,4535,4535,4535,4535,1
20230803,113300,41425335,4535,4535,4535,4535,1
20230803,113200,41420800,4535,4535,4535,4535,13
20230803,113100,41361845,4535,4535,4535,4535,0
20230803,113000,41361845,4535,4535,4535,4535,1
20230803,112900,41357310,4535,4535,4535,4535,1
20230803,112800,41352775,4535,4535,4535,4535,2
20230803,112700,41343705,4550,4550,4550,4550,3
20230803,112600,41330055,4550,4550,4550,4550,45
20230803,112500,41125305,4550,4570,4570,4550,16
20230803,112400,41052205,4540,4540,4540,4540,10
20230803,112300,41006805,4570,4540,4570,4540,2
20230803,112200,40997695,4540,4540,4540,4540,1
20230803,112100,40993155,4540,4540,4540,4540,1
20230803,112000,40988615,4570,4570,4570,4535,3
20230803,111900,40974940,4535,4535,4535,4535,1
20230803,111800,40970405,4535,4535,4535,4535,1
20230803,111700,40965870,4535,4535,4535,4535,1
20230803,111600,40961335,4535,4535,4535,4535,1
20230803,111500,40956800,4535,4535,4535,4535,0
20230803,111400,40956800,4535,4535,4535,4535,1
20230803,111300,40952265,4535,4535,4535,4535,1
20230803,111200,40947730,4535,4535,4535,4535,1
20230803,111100,40943195,4535,4570,4570,4535,2
20230803,111000,40934090,4570,4570,4570,4570,50
20230803,110900,40705590,4570,4570,4570,4570,1
20230803,110800,40701020,4570,4570,4570,4570,13
20230803,110700,40641610,4570,4565,4570,4535,557
20230803,110600,38096170,4535,4525,4535,4510,75
20230803,110500,37756780,4525,4525,4525,4525,0
20230803,110400,37756780,4525,4525,4525,4525,4
20230803,110300,37738680,4525,4520,4525,4520,17
20230803,110200,37661800,4525,4525,4525,4525,0
20230803,110100,37661800,4525,4525,4525,4525,0
20230803,110000,37661800,4525,4525,4525,4525,198
20230803,105900,36765850,4520,4520,4520,4520,0
20230803,105800,36765850,4520,4520,4520,4520,0
20230803,105700,36765850,4520,4520,4520,4520,0
20230803,105600,36765850,4520,4520,4520,4520,0
20230803,105500,36765850,4520,4520,4520,4520,0
20230803,105400,36765850,4520,4520,4520,4520,0
20230803,105300,36765850,4520,4520,4520,4520,0
20230803,105200,36765850,4520,4520,4520,4520,5
20230803,105100,36743250,4525,4525,4525,4525,0
20230803,105000,36743250,4525,4525,4525,4525,5
20230803,104900,36720625,4525,4525,4525,4525,10
20230803,104800,36675375,4525,4525,4525,4525,0
20230803,104700,36675375,4525,4525,4525,4525,10
20230803,104600,36630125,4525,4525,4525,4525,10
20230803,104500,36584875,4525,4525,4525,4525,0
20230803,104400,36584875,4525,4525,4525,4525,0
20230803,104300,36584875,4525,4535,4535,4525,11
20230803,104200,36535065,4540,4540,4540,4540,1
20230803,104100,36530525,4540,4540,4540,4540,0
20230803,104000,36530525,4540,4540,4540,4540,1
20230803,103900,36525985,4540,4540,4540,4540,1
20230803,103800,36521445,4540,4540,4540,4540,1
20230803,103700,36516905,4565,4535,4565,4535,32
20230803,103600,36371720,4535,4535,4535,4535,0
20230803,103500,36371720,4535,4535,4535,4535,0
20230803,103400,36371720,4535,4535,4535,4535,5
20230803,103300,36349045,4525,4525,4525,4525,0
20230803,103200,36349045,4525,4535,4535,4525,16
20230803,103100,36276560,4535,4535,4535,4535,53
20230803,103000,36036205,4530,4530,4530,4530,1
20230803,102900,36031675,4520,4520,4520,4520,0
20230803,102800,36031675,4520,4520,4520,4520,0
20230803,102700,36031675,4520,4535,4535,4520,1051
20230803,102600,31265490,4520,4520,4520,4520,0
20230803,102500,31265490,4520,4520,4520,4520,0
20230803,102400,31265490,4520,4495,4520,4495,195
20230803,102300,30384565,4505,4505,4505,4505,0
20230803,102200,30384565,4505,4505,4505,4505,3
20230803,102100,30371050,4505,4505,4505,4505,0
20230803,102000,30371050,4505,4505,4505,4505,0
20230803,101900,30371050,4505,4505,4505,4505,1
20230803,101800,30366545,4475,4475,4475,4475,0
20230803,101700,30366545,4475,4495,4495,4475,50
20230803,101600,30142500,4495,4495,4495,4495,0
20230803,101500,30142500,4495,4500,4500,4495,9
20230803,101400,30102020,4505,4505,4505,4505,1
20230803,101300,30097515,4505,4505,4505,4505,5
20230803,101200,30074990,4490,4490,4490,4490,0
20230803,101100,30074990,4490,4490,4490,4490,0
20230803,101000,30074990,4490,4490,4490,4490,0
20230803,100900,30074990,4490,4490,4490,4490,0
20230803,100800,30074990,4490,4490,4490,4490,0
20230803,100700,30074990,4490,4495,4495,4490,23
20230803,100600,29971680,4495,4495,4495,4495,0
20230803,100500,29971680,4495,4495,4495,4495,1
20230803,100400,29967185,4500,4500,4500,4500,0
20230803,100300,29967185,4500,4500,4500,4500,0
20230803,100200,29967185,4500,4500,4500,4500,5
20230803,100100,29944685,4495,4495,4495,4495,0
20230803,100000,29944685,4495,4495,4495,4495,1
20230803,095900,29940190,4500,4500,4500,4500,0
20230803,095800,29940190,4500,4505,4505,4500,10
20230803,095700,29895165,4510,4510,4510,4510,0
20230803,095600,29895165,4510,4510,4510,4510,0
20230803,095500,29895165,4510,4510,4510,4510,0
20230803,095400,29895165,4510,4510,4510,4510,8
20230803,095300,29859085,4510,4510,4510,4510,0
20230803,095200,29859085,4510,4510,4510,4510,0
20230803,095100,29859085,4510,4510,4510,4510,0
20230803,095000,29859085,4510,4510,4510,4510,0
20230803,094900,29859085,4510,4510,4510,4510,0
20230803,094800,29859085,4510,4510,4510,4510,0
20230803,094700,29859085,4510,4505,4510,4505,2
20230803,094600,29850070,4455,4475,4475,4455,30
20230803,094500,29716065,4515,4515,4515,4515,0
20230803,094400,29716065,4515,4515,4515,4515,0
20230803,094300,29716065,4515,4515,4515,4515,0
20230803,094200,29716065,4515,4515,4515,4515,1
20230803,094100,29711550,4470,4490,4490,4470,50
20230803,094000,29487410,4520,4520,4520,4520,0
20230803,093900,29487410,4520,4515,4520,4515,2
20230803,093800,29478375,4520,4515,4520,4515,3
20230803,093700,29464825,4520,4520,4520,4520,50
20230803,093600,29238825,4520,4520,4520,4480,183
20230803,093500,28418865,4515,4510,4515,4510,7
20230803,093400,28387270,4515,4515,4515,4515,202
20230803,093300,27475240,4515,4465,4515,4465,171
20230803,093200,26711675,4515,4515,4515,4515,2
20230803,093100,26702645,4515,4515,4515,4515,1
20230803,093000,26698130,4515,4515,4515,4515,2
20230803,092900,26689100,4515,4515,4515,4515,0
20230803,092800,26689100,4515,4515,4515,4515,0
20230803,092700,26689100,4515,4515,4515,4515,1
20230803,092600,26684585,4440,4440,4440,4440,0
20230803,092500,26684585,4440,4440,4440,4440,0
20230803,092400,26684585,4440,4440,4440,4440,0
20230803,092300,26684585,4440,4445,4445,4440,170
20230803,092200,25929080,4430,4425,4430,4425,2083
20230803,092100,16701480,4405,4420,4420,4405,71
20230803,092000,16387840,4395,4395,4395,4385,161
20230803,091900,15680265,4390,4385,4390,4380,299
20230803,091800,14370075,4395,4395,4395,4395,60
20230803,091700,14106375,4400,4400,4400,4400,0
20230803,091600,14106375,4400,4400,4400,4400,0
20230803,091500,14106375,4400,4370,4400,4370,242
20230803,091400,13044095,4355,4390,4390,4355,895
20230803,091300,9134095,4380,4380,4380,4380,0
20230803,091200,9134095,4380,4450,4450,4380,1377
20230803,091100,3046840,4450,4450,4450,4450,1
20230803,091000,3042390,4450,4450,4450,4450,52
20230803,090900,2810990,4455,4455,4455,4455,3
20230803,090800,2797625,4470,4460,4470,4455,38
20230803,090700,2628300,4455,4455,4455,4455,2
20230803,090600,2619390,4455,4470,4470,4455,12
20230803,090500,2565840,4470,4470,4470,4470,22
20230803,090400,2467500,4470,4470,4470,4470,0
20230803,090300,2467500,4470,4470,4470,4470,0
20230803,090200,2467500,4470,4470,4470,4470,0
20230803,090100,2467500,4470,4470,4470,4470,120
20230803,090000,1931100,4470,4470,4470,4460,430