KissMeData/025890/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190300,57479760,2840,2840,2840,2840,145
20230802,190200,57479760,2840,2840,2840,2840,0
20230802,190100,57479760,2840,2840,2840,2840,0
20230802,190000,57479760,2840,2840,2840,2840,0
20230802,185900,57479760,2840,2840,2840,2840,0
20230802,185800,57479760,2840,2840,2840,2840,0
20230802,185700,57479760,2840,2840,2840,2840,0
20230802,185600,57479760,2840,2840,2840,2840,0
20230802,185500,57479760,2840,2840,2840,2840,0
20230802,185400,57479760,2840,2840,2840,2840,0
20230802,185300,57479760,2840,2840,2840,2840,0
20230802,185200,57479760,2840,2840,2840,2840,0
20230802,185100,57479760,2840,2840,2840,2840,0
20230802,185000,57479760,2840,2840,2840,2840,0
20230802,184900,57479760,2840,2840,2840,2840,0
20230802,184800,57479760,2840,2840,2840,2840,0
20230802,184700,57479760,2840,2840,2840,2840,0
20230802,184600,57479760,2840,2840,2840,2840,0
20230802,184500,57479760,2840,2840,2840,2840,0
20230802,184400,57479760,2840,2840,2840,2840,0
20230802,184300,57479760,2840,2840,2840,2840,0
20230802,184200,57479760,2840,2840,2840,2840,0
20230802,184100,57479760,2840,2840,2840,2840,0
20230802,184000,57479760,2840,2840,2840,2840,0
20230802,183900,57479760,2840,2840,2840,2840,0
20230802,183800,57479760,2840,2840,2840,2840,0
20230802,183700,57479760,2840,2840,2840,2840,0
20230802,183600,57479760,2840,2840,2840,2840,0
20230802,183500,57479760,2840,2840,2840,2840,0
20230802,183400,57479760,2840,2840,2840,2840,0
20230802,183300,57479760,2840,2840,2840,2840,145
20230802,183200,57479760,2840,2840,2840,2840,0
20230802,183100,57479760,2840,2840,2840,2840,0
20230802,183000,57479760,2840,2840,2840,2840,0
20230802,182900,57479760,2840,2840,2840,2840,0
20230802,182800,57479760,2840,2840,2840,2840,0
20230802,182700,57479760,2840,2840,2840,2840,0
20230802,182600,57479760,2840,2840,2840,2840,0
20230802,182500,57479760,2840,2840,2840,2840,0
20230802,182400,57479760,2840,2840,2840,2840,0
20230802,182300,57479760,2840,2840,2840,2840,0
20230802,182200,57479760,2840,2840,2840,2840,0
20230802,182100,57479760,2840,2840,2840,2840,0
20230802,182000,57479760,2840,2840,2840,2840,0
20230802,181900,57479760,2840,2840,2840,2840,0
20230802,181800,57479760,2840,2840,2840,2840,0
20230802,181700,57479760,2840,2840,2840,2840,0
20230802,181600,57479760,2840,2840,2840,2840,0
20230802,181500,57479760,2840,2840,2840,2840,0
20230802,181400,57479760,2840,2840,2840,2840,0
20230802,181300,57479760,2840,2840,2840,2840,0
20230802,181200,57479760,2840,2840,2840,2840,0
20230802,181100,57479760,2840,2840,2840,2840,0
20230802,181000,57479760,2840,2840,2840,2840,0
20230802,180900,57479760,2840,2840,2840,2840,0
20230802,180800,57479760,2840,2840,2840,2840,0
20230802,180700,57479760,2840,2840,2840,2840,0
20230802,180600,57479760,2840,2840,2840,2840,0
20230802,180500,57479760,2840,2840,2840,2840,0
20230802,180400,57479760,2840,2840,2840,2840,0
20230802,180300,57479760,2840,2840,2840,2840,145
20230802,180200,57479760,2840,2840,2840,2840,0
20230802,180100,57479760,2840,2840,2840,2840,0
20230802,180000,57479760,2840,2840,2840,2840,0
20230802,175900,57479760,2840,2840,2840,2840,0
20230802,175800,57479760,2840,2840,2840,2840,0
20230802,175700,57479760,2840,2840,2840,2840,0
20230802,175600,57479760,2840,2840,2840,2840,0
20230802,175500,57479760,2840,2840,2840,2840,0
20230802,175400,57479760,2840,2840,2840,2840,0
20230802,175300,57479760,2840,2840,2840,2840,0
20230802,175200,57479760,2840,2840,2840,2840,0
20230802,175100,57479760,2840,2840,2840,2840,0
20230802,175000,57479760,2840,2840,2840,2840,0
20230802,174900,57479760,2840,2840,2840,2840,0
20230802,174800,57479760,2840,2840,2840,2840,0
20230802,174700,57479760,2840,2840,2840,2840,0
20230802,174600,57479760,2840,2840,2840,2840,0
20230802,174500,57479760,2840,2840,2840,2840,0
20230802,174400,57479760,2840,2840,2840,2840,0
20230802,174300,57479760,2840,2840,2840,2840,0
20230802,174200,57479760,2840,2840,2840,2840,0
20230802,174100,57479760,2840,2840,2840,2840,0
20230802,174000,57479760,2840,2840,2840,2840,0
20230802,173900,57479760,2840,2840,2840,2840,0
20230802,173800,57479760,2840,2840,2840,2840,0
20230802,173700,57479760,2840,2840,2840,2840,0
20230802,173600,57479760,2840,2840,2840,2840,0
20230802,173500,57479760,2840,2840,2840,2840,0
20230802,173400,57479760,2840,2840,2840,2840,0
20230802,173300,57479760,2840,2840,2840,2840,145
20230802,173200,57479760,2840,2840,2840,2840,0
20230802,173100,57479760,2840,2840,2840,2840,0
20230802,173000,57479760,2840,2840,2840,2840,0
20230802,172900,57479760,2840,2840,2840,2840,0
20230802,172800,57479760,2840,2840,2840,2840,0
20230802,172700,57479760,2840,2840,2840,2840,0
20230802,172600,57479760,2840,2840,2840,2840,0
20230802,172500,57479760,2840,2840,2840,2840,0
20230802,172400,57479760,2840,2840,2840,2840,0
20230802,172300,57479760,2840,2840,2840,2840,0
20230802,172200,57479760,2840,2840,2840,2840,0
20230802,172100,57479760,2840,2840,2840,2840,0
20230802,172000,57479760,2840,2840,2840,2840,0
20230802,171900,57479760,2840,2840,2840,2840,0
20230802,171800,57479760,2840,2840,2840,2840,0
20230802,171700,57479760,2840,2840,2840,2840,0
20230802,171600,57479760,2840,2840,2840,2840,0
20230802,171500,57479760,2840,2840,2840,2840,0
20230802,171400,57479760,2840,2840,2840,2840,0
20230802,171300,57479760,2840,2840,2840,2840,0
20230802,171200,57479760,2840,2840,2840,2840,0
20230802,171100,57479760,2840,2840,2840,2840,0
20230802,171000,57479760,2840,2840,2840,2840,0
20230802,170900,57479760,2840,2840,2840,2840,0
20230802,170800,57479760,2840,2840,2840,2840,0
20230802,170700,57479760,2840,2840,2840,2840,0
20230802,170600,57479760,2840,2840,2840,2840,0
20230802,170500,57479760,2840,2840,2840,2840,0
20230802,170400,57479760,2840,2840,2840,2840,0
20230802,170300,57479760,2840,2840,2840,2840,145
20230802,170200,57479760,2840,2840,2840,2840,0
20230802,170100,57479760,2840,2840,2840,2840,0
20230802,170000,57479760,2840,2840,2840,2840,0
20230802,165900,57479760,2840,2840,2840,2840,0
20230802,165800,57479760,2840,2840,2840,2840,0
20230802,165700,57479760,2840,2840,2840,2840,0
20230802,165600,57479760,2840,2840,2840,2840,0
20230802,165500,57479760,2840,2840,2840,2840,0
20230802,165400,57479760,2840,2840,2840,2840,0
20230802,165300,57479760,2840,2840,2840,2840,0
20230802,165200,57479760,2840,2840,2840,2840,0
20230802,165100,57479760,2840,2840,2840,2840,0
20230802,165000,57479760,2840,2840,2840,2840,0
20230802,164900,57479760,2840,2840,2840,2840,0
20230802,164800,57479760,2840,2840,2840,2840,0
20230802,164700,57479760,2840,2840,2840,2840,0
20230802,164600,57479760,2840,2840,2840,2840,0
20230802,164500,57479760,2840,2840,2840,2840,0
20230802,164400,57479760,2840,2840,2840,2840,0
20230802,164300,57479760,2840,2840,2840,2840,0
20230802,164200,57479760,2840,2840,2840,2840,0
20230802,164100,57479760,2840,2840,2840,2840,0
20230802,164000,57479760,2840,2840,2840,2840,0
20230802,163900,57479760,2840,2840,2840,2840,0
20230802,163800,57479760,2840,2840,2840,2840,0
20230802,163700,57479760,2840,2840,2840,2840,0
20230802,163600,57479760,2840,2840,2840,2840,0
20230802,163500,57479760,2840,2840,2840,2840,0
20230802,163400,57479760,2840,2840,2840,2840,0
20230802,163300,57479760,2840,2840,2840,2840,145
20230802,163200,57479760,2840,2840,2840,2840,0
20230802,163100,57479760,2840,2840,2840,2840,0
20230802,163000,57479760,2840,2840,2840,2840,0
20230802,162900,57479760,2840,2840,2840,2840,0
20230802,162800,57479760,2840,2840,2840,2840,0
20230802,162700,57479760,2840,2840,2840,2840,0
20230802,162600,57479760,2840,2840,2840,2840,0
20230802,162500,57479760,2840,2840,2840,2840,0
20230802,162400,57479760,2840,2840,2840,2840,0
20230802,162300,57479760,2840,2840,2840,2840,0
20230802,162200,57479760,2840,2840,2840,2840,0
20230802,162100,57479760,2840,2840,2840,2840,0
20230802,162000,57479760,2840,2840,2840,2840,0
20230802,161900,57479760,2840,2840,2840,2840,0
20230802,161800,57479760,2840,2840,2840,2840,0
20230802,161700,57479760,2840,2840,2840,2840,0
20230802,161600,57479760,2840,2840,2840,2840,0
20230802,161500,57479760,2840,2840,2840,2840,0
20230802,161400,57479760,2840,2840,2840,2840,0
20230802,161300,57479760,2840,2840,2840,2840,0
20230802,161200,57479760,2840,2840,2840,2840,0
20230802,161100,57479760,2840,2840,2840,2840,0
20230802,161000,57479760,2840,2840,2840,2840,0
20230802,160900,57479760,2840,2840,2840,2840,0
20230802,160800,57479760,2840,2840,2840,2840,0
20230802,160700,57479760,2840,2840,2840,2840,0
20230802,160600,57479760,2840,2840,2840,2840,0
20230802,160500,57479760,2840,2840,2840,2840,0
20230802,160400,57479760,2840,2840,2840,2840,0
20230802,160300,57479760,2840,2840,2840,2840,145
20230802,160200,57479760,2840,2840,2840,2840,0
20230802,160100,57479760,2840,2840,2840,2840,0
20230802,160000,57479760,2840,2840,2840,2840,0
20230802,155900,57479760,2840,2840,2840,2840,0
20230802,155800,57479760,2840,2840,2840,2840,0
20230802,155700,57479760,2840,2840,2840,2840,0
20230802,155600,57479760,2840,2840,2840,2840,0
20230802,155500,57479760,2840,2840,2840,2840,0
20230802,155400,57479760,2840,2840,2840,2840,0
20230802,155300,57479760,2840,2840,2840,2840,0
20230802,155200,57479760,2840,2840,2840,2840,0
20230802,155100,57479760,2840,2840,2840,2840,0
20230802,155000,57479760,2840,2840,2840,2840,0
20230802,154900,57479760,2840,2840,2840,2840,0
20230802,154800,57479760,2840,2840,2840,2840,0
20230802,154700,57479760,2840,2840,2840,2840,0
20230802,154600,57479760,2840,2840,2840,2840,0
20230802,154500,57479760,2840,2840,2840,2840,0
20230802,154400,57479760,2840,2840,2840,2840,0
20230802,154300,57479760,2840,2840,2840,2840,0
20230802,154200,57479760,2840,2840,2840,2840,0
20230802,154100,57479760,2840,2840,2840,2840,0
20230802,154000,57479760,2840,2840,2840,2840,0
20230802,153900,57479760,2840,2840,2840,2840,0
20230802,153800,57479760,2840,2840,2840,2840,0
20230802,153700,57479760,2840,2840,2840,2840,0
20230802,153600,57479760,2840,2840,2840,2840,0
20230802,153500,57479760,2840,2840,2840,2840,0
20230802,153400,57479760,2840,2840,2840,2840,0
20230802,153300,57479760,2840,2840,2840,2840,145
20230802,153200,57479760,2840,2840,2840,2840,0
20230802,153100,57479760,2840,2840,2840,2840,0
20230802,153000,57479760,2840,2840,2840,2840,145
20230802,152900,57067960,2840,2840,2840,2840,0
20230802,152800,57067960,2840,2840,2840,2840,0
20230802,152700,57067960,2840,2840,2840,2840,0
20230802,152600,57067960,2840,2840,2840,2840,0
20230802,152500,57067960,2840,2840,2840,2840,0
20230802,152400,57067960,2840,2840,2840,2840,0
20230802,152300,57067960,2840,2840,2840,2840,0
20230802,152200,57067960,2840,2840,2840,2840,0
20230802,152100,57067960,2840,2840,2840,2840,0
20230802,152000,57067960,2840,2840,2840,2840,0
20230802,151900,57067960,2840,2840,2840,2840,235
20230802,151800,56400560,2845,2845,2845,2845,2
20230802,151700,56394870,2840,2850,2850,2840,16
20230802,151600,56349400,2850,2850,2850,2850,7
20230802,151500,56329450,2855,2855,2855,2855,50
20230802,151400,56186700,2855,2855,2855,2855,3
20230802,151300,56178135,2855,2855,2855,2855,12
20230802,151200,56143875,2855,2855,2855,2855,3
20230802,151100,56135310,2855,2855,2855,2855,1
20230802,151000,56132455,2855,2855,2855,2855,3
20230802,150900,56123890,2855,2855,2855,2855,2
20230802,150800,56118180,2855,2855,2855,2855,7
20230802,150700,56098195,2855,2855,2855,2855,2
20230802,150600,56092485,2855,2855,2855,2855,2
20230802,150500,56086775,2855,2855,2855,2855,3
20230802,150400,56078210,2855,2855,2855,2855,2
20230802,150300,56072500,2855,2855,2855,2855,2
20230802,150200,56066790,2855,2855,2855,2840,9
20230802,150100,56041110,2855,2855,2855,2855,3
20230802,150000,56032545,2855,2855,2855,2855,1
20230802,145900,56029690,2855,2855,2855,2855,3
20230802,145800,56021125,2840,2855,2855,2840,1339
20230802,145700,52214135,2855,2855,2855,2855,2
20230802,145600,52208425,2855,2855,2855,2855,2
20230802,145500,52202715,2855,2855,2855,2855,2
20230802,145400,52197005,2855,2855,2855,2855,3
20230802,145300,52188440,2855,2855,2855,2855,2
20230802,145200,52182730,2855,2855,2855,2855,2
20230802,145100,52177020,2855,2855,2855,2855,2
20230802,145000,52171310,2855,2855,2855,2855,6
20230802,144900,52154180,2855,2855,2855,2855,2
20230802,144800,52148470,2845,2855,2855,2845,7
20230802,144700,52128535,2855,2855,2855,2855,2
20230802,144600,52122825,2855,2855,2855,2855,3
20230802,144500,52114260,2845,2845,2845,2845,157
20230802,144400,51667595,2840,2845,2845,2840,4
20230802,144300,51656230,2845,2845,2845,2845,3
20230802,144200,51647695,2845,2845,2845,2845,2
20230802,144100,51642005,2840,2845,2845,2840,52
20230802,144000,51494315,2845,2845,2845,2845,2
20230802,143900,51488625,2845,2845,2845,2845,103
20230802,143800,51195590,2845,2845,2845,2845,2
20230802,143700,51189900,2845,2845,2845,2845,2
20230802,143600,51184210,2845,2845,2845,2845,2
20230802,143500,51178520,2845,2845,2845,2845,3
20230802,143400,51169985,2845,2845,2845,2845,2
20230802,143300,51164295,2845,2845,2845,2845,1
20230802,143200,51161450,2845,2845,2845,2845,3
20230802,143100,51152915,2845,2845,2845,2845,2
20230802,143000,51147225,2845,2845,2845,2840,43
20230802,142900,51025090,2840,2845,2845,2840,404
20230802,142800,49877725,2845,2845,2845,2845,3
20230802,142700,49869190,2845,2845,2845,2845,2
20230802,142600,49863500,2845,2845,2845,2845,3
20230802,142500,49854965,2845,2845,2845,2845,1
20230802,142400,49852120,2845,2845,2845,2845,3
20230802,142300,49843585,2840,2845,2845,2840,1569
20230802,142200,45387615,2845,2845,2845,2845,2
20230802,142100,45381925,2845,2845,2845,2845,2
20230802,142000,45376235,2845,2845,2845,2845,2
20230802,141900,45370545,2845,2845,2845,2845,3
20230802,141800,45362010,2845,2845,2845,2845,1
20230802,141700,45359165,2845,2845,2845,2845,3
20230802,141600,45350630,2845,2845,2845,2845,2
20230802,141500,45344940,2845,2845,2845,2845,3
20230802,141400,45336405,2845,2845,2845,2845,1
20230802,141300,45333560,2845,2845,2845,2845,3
20230802,141200,45325025,2845,2845,2845,2845,2
20230802,141100,45319335,2840,2840,2840,2840,241
20230802,141000,44634895,2840,2840,2840,2840,1
20230802,140900,44632055,2840,2840,2840,2840,2
20230802,140800,44626375,2840,2840,2840,2840,3
20230802,140700,44617855,2840,2840,2840,2840,2
20230802,140600,44612175,2835,2835,2835,2835,2
20230802,140500,44606505,2840,2840,2840,2840,2
20230802,140400,44600825,2840,2840,2840,2840,3
20230802,140300,44592305,2840,2840,2840,2840,1
20230802,140200,44589465,2840,2840,2840,2840,5
20230802,140100,44575265,2840,2840,2840,2840,2
20230802,140000,44569585,2840,2840,2840,2840,3
20230802,135900,44561065,2840,2840,2840,2840,1
20230802,135800,44558225,2840,2840,2840,2840,3
20230802,135700,44549705,2845,2845,2845,2845,2
20230802,135600,44544015,2845,2845,2845,2845,2
20230802,135500,44538325,2845,2845,2845,2845,17
20230802,135400,44489960,2845,2845,2845,2845,2
20230802,135300,44484270,2845,2845,2845,2845,3
20230802,135200,44475735,2830,2845,2845,2830,10
20230802,135100,44447405,2845,2845,2845,2845,2
20230802,135000,44441715,2845,2845,2845,2845,2
20230802,134900,44436025,2845,2845,2845,2845,3
20230802,134800,44427490,2845,2845,2845,2845,2
20230802,134700,44421800,2845,2845,2845,2845,2
20230802,134600,44416110,2845,2845,2845,2845,2
20230802,134500,44410420,2845,2845,2845,2845,2
20230802,134400,44404730,2845,2845,2845,2845,2
20230802,134300,44399040,2845,2845,2845,2845,2
20230802,134200,44393350,2845,2845,2845,2845,3
20230802,134100,44384815,2845,2845,2845,2845,2
20230802,134000,44379125,2845,2845,2845,2845,2
20230802,133900,44373435,2845,2845,2845,2845,2
20230802,133800,44367745,2845,2845,2845,2845,3
20230802,133700,44359210,2845,2845,2845,2845,2
20230802,133600,44353520,2845,2845,2845,2845,2
20230802,133500,44347830,2845,2845,2845,2845,202
20230802,133400,43773140,2845,2850,2850,2845,802
20230802,133300,41491440,2850,2850,2850,2850,3
20230802,133200,41482890,2845,2845,2845,2845,801
20230802,133100,39204045,2845,2845,2845,2845,3
20230802,133000,39195510,2845,2845,2845,2845,2
20230802,132900,39189820,2845,2845,2845,2845,3
20230802,132800,39181285,2845,2845,2845,2845,1
20230802,132700,39178440,2845,2845,2845,2845,3
20230802,132600,39169905,2845,2845,2845,2845,2
20230802,132500,39164215,2845,2845,2845,2845,2
20230802,132400,39158525,2845,2845,2845,2845,2
20230802,132300,39152835,2845,2845,2845,2845,3
20230802,132200,39144300,2845,2845,2845,2845,2
20230802,132100,39138610,2845,2845,2845,2845,1
20230802,132000,39135765,2845,2845,2845,2845,3
20230802,131900,39127230,2845,2845,2845,2845,2
20230802,131800,39121540,2845,2845,2845,2845,3
20230802,131700,39113005,2845,2845,2845,2845,1
20230802,131600,39110160,2840,2845,2845,2840,21
20230802,131500,39050420,2830,2850,2850,2830,379
20230802,131400,37973790,2850,2850,2850,2850,3
20230802,131300,37965240,2850,2850,2850,2850,1
20230802,131200,37962390,2850,2850,2850,2850,3
20230802,131100,37953840,2850,2850,2850,2850,2
20230802,131000,37948140,2850,2850,2850,2850,2
20230802,130900,37942440,2850,2850,2850,2850,2
20230802,130800,37936740,2850,2850,2850,2850,2
20230802,130700,37931040,2850,2850,2850,2850,3
20230802,130600,37922490,2850,2850,2850,2850,1
20230802,130500,37919640,2850,2850,2850,2850,3
20230802,130400,37911090,2850,2850,2850,2850,2
20230802,130300,37905390,2850,2850,2850,2850,3
20230802,130200,37896840,2850,2850,2850,2850,1
20230802,130100,37893990,2850,2850,2850,2850,3
20230802,130000,37885440,2850,2850,2850,2850,2
20230802,125900,37879740,2850,2850,2850,2850,3
20230802,125800,37871190,2850,2850,2850,2850,1
20230802,125700,37868340,2850,2850,2850,2850,2
20230802,125600,37862640,2850,2850,2850,2850,3
20230802,125500,37854090,2850,2850,2850,2850,2
20230802,125400,37848390,2850,2850,2850,2850,2
20230802,125300,37842690,2850,2850,2850,2850,2
20230802,125200,37836990,2850,2850,2850,2850,3
20230802,125100,37828440,2850,2850,2850,2850,2
20230802,125000,37822740,2850,2850,2850,2850,2
20230802,124900,37817040,2845,2850,2850,2845,52
20230802,124800,37669090,2850,2850,2850,2850,3
20230802,124700,37660540,2850,2850,2850,2850,1
20230802,124600,37657690,2850,2850,2850,2850,2
20230802,124500,37651990,2845,2845,2845,2830,726
20230802,124400,35594295,2845,2845,2845,2845,2
20230802,124300,35588605,2845,2845,2845,2845,12
20230802,124200,35554465,2845,2845,2845,2845,2
20230802,124100,35548775,2845,2845,2845,2845,13
20230802,124000,35511790,2845,2845,2845,2845,2
20230802,123900,35506100,2845,2845,2845,2845,2
20230802,123800,35500410,2845,2845,2845,2845,2
20230802,123700,35494720,2845,2845,2845,2845,3
20230802,123600,35486185,2845,2845,2845,2845,2
20230802,123500,35480495,2845,2845,2845,2845,2
20230802,123400,35474805,2845,2845,2845,2845,2
20230802,123300,35469115,2845,2845,2845,2845,2
20230802,123200,35463425,2845,2845,2845,2845,3
20230802,123100,35454890,2845,2845,2845,2845,2
20230802,123000,35449200,2845,2845,2845,2845,3
20230802,122900,35440665,2845,2845,2845,2845,2
20230802,122800,35434975,2845,2845,2845,2845,2
20230802,122700,35429285,2845,2845,2845,2845,302
20230802,122600,34570095,2845,2845,2845,2845,3
20230802,122500,34561560,2845,2845,2845,2845,2
20230802,122400,34555870,2845,2845,2845,2845,2
20230802,122300,34550180,2845,2845,2845,2845,2
20230802,122200,34544490,2845,2845,2845,2845,2
20230802,122100,34538800,2845,2845,2845,2845,3
20230802,122000,34530265,2845,2845,2845,2845,1
20230802,121900,34527420,2845,2845,2845,2845,3
20230802,121800,34518885,2845,2845,2845,2845,2
20230802,121700,34513195,2845,2845,2845,2845,3
20230802,121600,34504660,2845,2845,2845,2845,1
20230802,121500,34501815,2845,2845,2845,2845,3
20230802,121400,34493280,2845,2845,2845,2845,2
20230802,121300,34487590,2845,2845,2845,2845,3
20230802,121200,34479055,2845,2845,2845,2845,1
20230802,121100,34476210,2845,2845,2845,2845,3
20230802,121000,34467675,2845,2845,2845,2845,2
20230802,120900,34461985,2845,2845,2845,2845,1
20230802,120800,34459140,2845,2845,2845,2845,3
20230802,120700,34450605,2845,2845,2845,2845,2
20230802,120600,34444915,2845,2845,2845,2845,3
20230802,120500,34436380,2845,2845,2845,2845,1
20230802,120400,34433535,2845,2845,2845,2845,3
20230802,120300,34425000,2845,2845,2845,2845,2
20230802,120200,34419310,2845,2845,2845,2845,3
20230802,120100,34410775,2845,2845,2845,2845,1
20230802,120000,34407930,2845,2845,2845,2845,3
20230802,115900,34399395,2845,2845,2845,2845,2
20230802,115800,34393705,2845,2845,2845,2845,2
20230802,115700,34388015,2845,2845,2845,2845,2
20230802,115600,34382325,2845,2845,2845,2845,2
20230802,115500,34376635,2845,2845,2845,2845,4
20230802,115400,34365255,2845,2845,2845,2845,2
20230802,115300,34359565,2850,2850,2850,2850,2
20230802,115200,34353865,2850,2850,2850,2850,2
20230802,115100,34348165,2840,2840,2840,2840,3
20230802,115000,34339645,2840,2845,2845,2840,209
20230802,114900,33746080,2845,2845,2845,2840,5
20230802,114800,33731865,2840,2845,2845,2840,59
20230802,114700,33564020,2845,2845,2845,2845,2
20230802,114600,33558330,2845,2845,2845,2845,2
20230802,114500,33552640,2845,2840,2845,2840,8
20230802,114400,33529910,2840,2850,2850,2840,13
20230802,114300,33492920,2845,2860,2860,2845,152
20230802,114200,33060450,2860,2860,2860,2860,2
20230802,114100,33054730,2860,2860,2860,2860,2
20230802,114000,33049010,2860,2860,2860,2860,3
20230802,113900,33040430,2860,2860,2860,2860,2
20230802,113800,33034710,2860,2860,2860,2860,2
20230802,113700,33028990,2855,2860,2860,2855,1002
20230802,113600,30168270,2855,2855,2855,2855,503
20230802,113500,28732205,2855,2855,2855,2855,5
20230802,113400,28717930,2855,2855,2855,2855,1
20230802,113300,28715075,2855,2855,2855,2855,3
20230802,113200,28706510,2855,2855,2855,2855,2
20230802,113100,28700800,2855,2855,2855,2855,2
20230802,113000,28695090,2855,2850,2855,2850,2
20230802,112900,28689385,2850,2850,2850,2850,3
20230802,112800,28680835,2850,2850,2850,2850,2
20230802,112700,28675135,2850,2850,2850,2850,2
20230802,112600,28669435,2845,2855,2855,2845,124
20230802,112500,28316635,2850,2855,2855,2850,133
20230802,112400,27937570,2855,2855,2855,2855,2
20230802,112300,27931860,2850,2855,2855,2850,2
20230802,112200,27926155,2855,2855,2855,2855,4
20230802,112100,27914735,2855,2850,2855,2850,48
20230802,112000,27777930,2850,2855,2855,2850,23
20230802,111900,27712365,2850,2855,2855,2850,79
20230802,111800,27487210,2850,2855,2855,2850,43
20230802,111700,27364645,2850,2855,2855,2850,34
20230802,111600,27267735,2850,2860,2860,2850,23
20230802,111500,27202155,2860,2860,2860,2860,1
20230802,111400,27199295,2860,2860,2860,2845,423
20230802,111300,25993395,2855,2860,2860,2855,18
20230802,111200,25941995,2860,2860,2860,2860,2
20230802,111100,25936275,2860,2860,2860,2860,2
20230802,111000,25930555,2860,2860,2860,2860,102
20230802,110900,25638835,2860,2860,2860,2860,3
20230802,110800,25630255,2860,2860,2860,2860,1
20230802,110700,25627395,2860,2860,2860,2860,103
20230802,110600,25332815,2860,2860,2860,2860,2
20230802,110500,25327095,2860,2860,2860,2860,3
20230802,110400,25318515,2860,2860,2860,2860,23
20230802,110300,25252735,2855,2870,2870,2855,305
20230802,110200,24380475,2870,2870,2870,2870,2
20230802,110100,24374735,2870,2870,2870,2870,3
20230802,110000,24366125,2870,2870,2870,2870,1
20230802,105900,24363255,2870,2870,2870,2870,2
20230802,105800,24357515,2870,2870,2870,2870,3
20230802,105700,24348905,2870,2870,2870,2870,2
20230802,105600,24343165,2870,2870,2870,2870,2
20230802,105500,24337425,2870,2870,2870,2870,2
20230802,105400,24331685,2870,2870,2870,2870,3
20230802,105300,24323075,2870,2870,2870,2870,1
20230802,105200,24320205,2865,2870,2870,2865,34
20230802,105100,24222630,2870,2870,2870,2870,2
20230802,105000,24216890,2870,2870,2870,2870,3
20230802,104900,24208280,2865,2865,2865,2865,163
20230802,104800,23741285,2865,2865,2865,2865,133
20230802,104700,23360240,2860,2860,2860,2860,379
20230802,104600,22276300,2860,2860,2860,2860,2
20230802,104500,22270580,2860,2860,2860,2860,2
20230802,104400,22264860,2860,2860,2860,2860,2
20230802,104300,22259140,2860,2860,2860,2860,3
20230802,104200,22250560,2860,2860,2860,2860,2
20230802,104100,22244840,2860,2860,2860,2860,2
20230802,104000,22239120,2860,2860,2860,2860,2
20230802,103900,22233400,2860,2860,2860,2860,3
20230802,103800,22224820,2860,2860,2860,2860,2
20230802,103700,22219100,2860,2860,2860,2860,2
20230802,103600,22213380,2860,2860,2860,2860,48
20230802,103500,22076100,2850,2860,2860,2850,17
20230802,103400,22027630,2860,2860,2860,2850,388
20230802,103300,20921810,2860,2860,2860,2860,22
20230802,103200,20858890,2860,2860,2860,2860,3
20230802,103100,20850310,2860,2860,2860,2860,2
20230802,103000,20844590,2860,2860,2860,2860,2
20230802,102900,20838870,2850,2860,2860,2850,22
20230802,102800,20776125,2860,2860,2860,2860,3
20230802,102700,20767545,2860,2860,2860,2860,2
20230802,102600,20761825,2860,2860,2860,2860,2
20230802,102500,20756105,2865,2865,2865,2865,2
20230802,102400,20750375,2860,2860,2860,2860,77
20230802,102300,20530155,2860,2855,2860,2855,1148
20230802,102200,17251985,2855,2855,2855,2855,1
20230802,102100,17249130,2855,2855,2855,2855,3
20230802,102000,17240565,2855,2855,2855,2855,2
20230802,101900,17234855,2855,2855,2855,2855,3
20230802,101800,17226290,2855,2855,2855,2855,1
20230802,101700,17223435,2855,2855,2855,2855,13
20230802,101600,17186320,2850,2855,2855,2850,101
20230802,101500,16898460,2855,2855,2855,2855,2
20230802,101400,16892750,2855,2855,2855,2855,2
20230802,101300,16887040,2845,2855,2855,2840,5
20230802,101200,16872790,2840,2855,2855,2840,3
20230802,101100,16864240,2840,2855,2855,2840,2
20230802,101000,16858545,2855,2855,2855,2855,3
20230802,100900,16849980,2860,2860,2860,2860,2
20230802,100800,16844260,2860,2860,2860,2860,3
20230802,100700,16835680,2860,2860,2860,2860,1
20230802,100600,16832820,2835,2875,2875,2830,1353
20230802,100500,12992465,2875,2875,2875,2875,2
20230802,100400,12986715,2885,2885,2885,2885,3
20230802,100300,12978060,2885,2885,2885,2885,11
20230802,100200,12946325,2885,2885,2885,2840,33
20230802,100100,12852470,2840,2905,2905,2825,2722
20230802,100000,5061840,2905,2905,2905,2905,2
20230802,095900,5056030,2905,2905,2905,2905,2
20230802,095800,5050220,2905,2905,2905,2905,2
20230802,095700,5044410,2905,2905,2905,2905,103
20230802,095600,4745195,2905,2905,2905,2905,1
20230802,095500,4742290,2905,2905,2905,2905,3
20230802,095400,4733575,2905,2905,2905,2905,2
20230802,095300,4727765,2905,2905,2905,2905,3
20230802,095200,4719050,2905,2905,2905,2905,1
20230802,095100,4716145,2905,2905,2905,2905,3
20230802,095000,4707430,2905,2905,2905,2905,2
20230802,094900,4701620,2905,2905,2905,2905,3
20230802,094800,4692905,2905,2905,2905,2905,1
20230802,094700,4690000,2900,2910,2910,2900,35
20230802,094600,4588480,2910,2910,2910,2910,3
20230802,094500,4579750,2910,2910,2910,2910,2
20230802,094400,4573930,2910,2910,2910,2910,2
20230802,094300,4568110,2910,2910,2910,2910,2
20230802,094200,4562290,2910,2910,2910,2910,3
20230802,094100,4553560,2910,2910,2910,2910,2
20230802,094000,4547740,2910,2910,2910,2910,236
20230802,093900,3860980,2900,2910,2910,2900,115
20230802,093800,3527460,2910,2910,2910,2910,3
20230802,093700,3518730,2905,2905,2905,2905,12
20230802,093600,3483870,2900,2900,2900,2900,41
20230802,093500,3364970,2900,2900,2900,2900,3
20230802,093400,3356270,2895,2895,2895,2895,22
20230802,093300,3292580,2895,2900,2900,2895,129
20230802,093200,2919110,2900,2900,2900,2900,2
20230802,093100,2913310,2895,2910,2910,2895,40
20230802,093000,2797315,2910,2910,2910,2910,2
20230802,092900,2791495,2910,2910,2910,2910,2
20230802,092800,2785675,2910,2910,2910,2910,2
20230802,092700,2779855,2905,2910,2910,2905,103
20230802,092600,2480630,2905,2905,2910,2905,18
20230802,092500,2428330,2905,2910,2910,2905,18
20230802,092400,2376030,2910,2910,2910,2910,2
20230802,092300,2370210,2910,2910,2910,2910,2
20230802,092200,2364390,2895,2910,2910,2895,18
20230802,092100,2312235,2895,2910,2910,2895,16
20230802,092000,2265900,2910,2910,2910,2910,13
20230802,091900,2228070,2910,2910,2910,2910,2
20230802,091800,2222250,2910,2910,2910,2910,2
20230802,091700,2216430,2910,2910,2910,2910,2
20230802,091600,2210610,2910,2910,2910,2910,3
20230802,091500,2201880,2900,2910,2910,2900,25
20230802,091400,2129360,2910,2910,2910,2910,2
20230802,091300,2123540,2910,2910,2910,2910,2
20230802,091200,2117720,2910,2910,2910,2910,0
20230802,091100,2117720,2910,2910,2910,2910,1
20230802,091000,2114810,2910,2910,2910,2910,10
20230802,090900,2085710,2910,2910,2910,2910,1
20230802,090800,2082800,2910,2910,2910,2910,0
20230802,090700,2082800,2910,2910,2910,2910,1
20230802,090600,2079890,2910,2910,2910,2910,0
20230802,090500,2079890,2910,2910,2910,2910,151
20230802,090400,1640480,2910,2910,2910,2910,0
20230802,090300,1640480,2910,2910,2910,2910,35
20230802,090200,1538630,2900,2900,2900,2900,0
20230802,090100,1538630,2900,2900,2900,2900,0
20230802,090000,1538630,2900,2910,2910,2900,529