KissMeData/063440/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,192900,390840860,2010,2010,2010,2010,6499
20230802,192800,390840860,2010,2010,2010,2010,0
20230802,192700,390840860,2010,2010,2010,2010,0
20230802,192600,390840860,2010,2010,2010,2010,0
20230802,192500,390840860,2010,2010,2010,2010,0
20230802,192400,390840860,2010,2010,2010,2010,0
20230802,192300,390840860,2010,2010,2010,2010,0
20230802,192200,390840860,2010,2010,2010,2010,0
20230802,192100,390840860,2010,2010,2010,2010,0
20230802,192000,390840860,2010,2010,2010,2010,0
20230802,191900,390840860,2010,2010,2010,2010,0
20230802,191800,390840860,2010,2010,2010,2010,0
20230802,191700,390840860,2010,2010,2010,2010,0
20230802,191600,390840860,2010,2010,2010,2010,0
20230802,191500,390840860,2010,2010,2010,2010,0
20230802,191400,390840860,2010,2010,2010,2010,0
20230802,191300,390840860,2010,2010,2010,2010,0
20230802,191200,390840860,2010,2010,2010,2010,0
20230802,191100,390840860,2010,2010,2010,2010,0
20230802,191000,390840860,2010,2010,2010,2010,0
20230802,190900,390840860,2010,2010,2010,2010,0
20230802,190800,390840860,2010,2010,2010,2010,0
20230802,190700,390840860,2010,2010,2010,2010,0
20230802,190600,390840860,2010,2010,2010,2010,0
20230802,190500,390840860,2010,2010,2010,2010,0
20230802,190400,390840860,2010,2010,2010,2010,0
20230802,190300,390840860,2010,2010,2010,2010,0
20230802,190200,390840860,2010,2010,2010,2010,0
20230802,190100,390840860,2010,2010,2010,2010,0
20230802,190000,390840860,2010,2010,2010,2010,0
20230802,185900,390840860,2010,2010,2010,2010,6499
20230802,185800,390840860,2010,2010,2010,2010,0
20230802,185700,390840860,2010,2010,2010,2010,0
20230802,185600,390840860,2010,2010,2010,2010,0
20230802,185500,390840860,2010,2010,2010,2010,0
20230802,185400,390840860,2010,2010,2010,2010,0
20230802,185300,390840860,2010,2010,2010,2010,0
20230802,185200,390840860,2010,2010,2010,2010,0
20230802,185100,390840860,2010,2010,2010,2010,0
20230802,185000,390840860,2010,2010,2010,2010,0
20230802,184900,390840860,2010,2010,2010,2010,0
20230802,184800,390840860,2010,2010,2010,2010,0
20230802,184700,390840860,2010,2010,2010,2010,0
20230802,184600,390840860,2010,2010,2010,2010,0
20230802,184500,390840860,2010,2010,2010,2010,0
20230802,184400,390840860,2010,2010,2010,2010,0
20230802,184300,390840860,2010,2010,2010,2010,0
20230802,184200,390840860,2010,2010,2010,2010,0
20230802,184100,390840860,2010,2010,2010,2010,0
20230802,184000,390840860,2010,2010,2010,2010,0
20230802,183900,390840860,2010,2010,2010,2010,0
20230802,183800,390840860,2010,2010,2010,2010,0
20230802,183700,390840860,2010,2010,2010,2010,0
20230802,183600,390840860,2010,2010,2010,2010,0
20230802,183500,390840860,2010,2010,2010,2010,0
20230802,183400,390840860,2010,2010,2010,2010,0
20230802,183300,390840860,2010,2010,2010,2010,0
20230802,183200,390840860,2010,2010,2010,2010,0
20230802,183100,390840860,2010,2010,2010,2010,0
20230802,183000,390840860,2010,2010,2010,2010,0
20230802,182900,390840860,2010,2010,2010,2010,6499
20230802,182800,390840860,2010,2010,2010,2010,0
20230802,182700,390840860,2010,2010,2010,2010,0
20230802,182600,390840860,2010,2010,2010,2010,0
20230802,182500,390840860,2010,2010,2010,2010,0
20230802,182400,390840860,2010,2010,2010,2010,0
20230802,182300,390840860,2010,2010,2010,2010,0
20230802,182200,390840860,2010,2010,2010,2010,0
20230802,182100,390840860,2010,2010,2010,2010,0
20230802,182000,390840860,2010,2010,2010,2010,0
20230802,181900,390840860,2010,2010,2010,2010,0
20230802,181800,390840860,2010,2010,2010,2010,0
20230802,181700,390840860,2010,2010,2010,2010,0
20230802,181600,390840860,2010,2010,2010,2010,0
20230802,181500,390840860,2010,2010,2010,2010,0
20230802,181400,390840860,2010,2010,2010,2010,0
20230802,181300,390840860,2010,2010,2010,2010,0
20230802,181200,390840860,2010,2010,2010,2010,0
20230802,181100,390840860,2010,2010,2010,2010,0
20230802,181000,390840860,2010,2010,2010,2010,0
20230802,180900,390840860,2010,2010,2010,2010,0
20230802,180800,390840860,2010,2010,2010,2010,0
20230802,180700,390840860,2010,2010,2010,2010,0
20230802,180600,390840860,2010,2010,2010,2010,0
20230802,180500,390840860,2010,2010,2010,2010,0
20230802,180400,390840860,2010,2010,2010,2010,0
20230802,180300,390840860,2010,2010,2010,2010,0
20230802,180200,390840860,2010,2010,2010,2010,0
20230802,180100,390840860,2010,2010,2010,2010,0
20230802,180000,390840860,2010,2010,2010,2010,0
20230802,175900,390840860,2010,2010,2010,2010,6499
20230802,175800,390840860,2010,2010,2010,2010,0
20230802,175700,390840860,2010,2010,2010,2010,0
20230802,175600,390840860,2010,2010,2010,2010,0
20230802,175500,390840860,2010,2010,2010,2010,0
20230802,175400,390840860,2010,2010,2010,2010,0
20230802,175300,390840860,2010,2010,2010,2010,0
20230802,175200,390840860,2010,2010,2010,2010,0
20230802,175100,390840860,2010,2010,2010,2010,0
20230802,175000,390840860,2010,2010,2010,2010,0
20230802,174900,390840860,2010,2010,2010,2010,0
20230802,174800,390840860,2010,2010,2010,2010,0
20230802,174700,390840860,2010,2010,2010,2010,0
20230802,174600,390840860,2010,2010,2010,2010,0
20230802,174500,390840860,2010,2010,2010,2010,0
20230802,174400,390840860,2010,2010,2010,2010,0
20230802,174300,390840860,2010,2010,2010,2010,0
20230802,174200,390840860,2010,2010,2010,2010,0
20230802,174100,390840860,2010,2010,2010,2010,0
20230802,174000,390840860,2010,2010,2010,2010,0
20230802,173900,390840860,2010,2010,2010,2010,0
20230802,173800,390840860,2010,2010,2010,2010,0
20230802,173700,390840860,2010,2010,2010,2010,0
20230802,173600,390840860,2010,2010,2010,2010,0
20230802,173500,390840860,2010,2010,2010,2010,0
20230802,173400,390840860,2010,2010,2010,2010,0
20230802,173300,390840860,2010,2010,2010,2010,0
20230802,173200,390840860,2010,2010,2010,2010,0
20230802,173100,390840860,2010,2010,2010,2010,0
20230802,173000,390840860,2010,2010,2010,2010,0
20230802,172900,390840860,2010,2010,2010,2010,6499
20230802,172800,390840860,2010,2010,2010,2010,0
20230802,172700,390840860,2010,2010,2010,2010,0
20230802,172600,390840860,2010,2010,2010,2010,0
20230802,172500,390840860,2010,2010,2010,2010,0
20230802,172400,390840860,2010,2010,2010,2010,0
20230802,172300,390840860,2010,2010,2010,2010,0
20230802,172200,390840860,2010,2010,2010,2010,0
20230802,172100,390840860,2010,2010,2010,2010,0
20230802,172000,390840860,2010,2010,2010,2010,0
20230802,171900,390840860,2010,2010,2010,2010,0
20230802,171800,390840860,2010,2010,2010,2010,0
20230802,171700,390840860,2010,2010,2010,2010,0
20230802,171600,390840860,2010,2010,2010,2010,0
20230802,171500,390840860,2010,2010,2010,2010,0
20230802,171400,390840860,2010,2010,2010,2010,0
20230802,171300,390840860,2010,2010,2010,2010,0
20230802,171200,390840860,2010,2010,2010,2010,0
20230802,171100,390840860,2010,2010,2010,2010,0
20230802,171000,390840860,2010,2010,2010,2010,0
20230802,170900,390840860,2010,2010,2010,2010,0
20230802,170800,390840860,2010,2010,2010,2010,0
20230802,170700,390840860,2010,2010,2010,2010,0
20230802,170600,390840860,2010,2010,2010,2010,0
20230802,170500,390840860,2010,2010,2010,2010,0
20230802,170400,390840860,2010,2010,2010,2010,0
20230802,170300,390840860,2010,2010,2010,2010,0
20230802,170200,390840860,2010,2010,2010,2010,0
20230802,170100,390840860,2010,2010,2010,2010,0
20230802,170000,390840860,2010,2010,2010,2010,0
20230802,165900,390840860,2010,2010,2010,2010,6499
20230802,165800,390840860,2010,2010,2010,2010,0
20230802,165700,390840860,2010,2010,2010,2010,0
20230802,165600,390840860,2010,2010,2010,2010,0
20230802,165500,390840860,2010,2010,2010,2010,0
20230802,165400,390840860,2010,2010,2010,2010,0
20230802,165300,390840860,2010,2010,2010,2010,0
20230802,165200,390840860,2010,2010,2010,2010,0
20230802,165100,390840860,2010,2010,2010,2010,0
20230802,165000,390840860,2010,2010,2010,2010,0
20230802,164900,390840860,2010,2010,2010,2010,0
20230802,164800,390840860,2010,2010,2010,2010,0
20230802,164700,390840860,2010,2010,2010,2010,0
20230802,164600,390840860,2010,2010,2010,2010,0
20230802,164500,390840860,2010,2010,2010,2010,0
20230802,164400,390840860,2010,2010,2010,2010,0
20230802,164300,390840860,2010,2010,2010,2010,0
20230802,164200,390840860,2010,2010,2010,2010,0
20230802,164100,390840860,2010,2010,2010,2010,0
20230802,164000,390840860,2010,2010,2010,2010,0
20230802,163900,390840860,2010,2010,2010,2010,0
20230802,163800,390840860,2010,2010,2010,2010,0
20230802,163700,390840860,2010,2010,2010,2010,0
20230802,163600,390840860,2010,2010,2010,2010,0
20230802,163500,390840860,2010,2010,2010,2010,0
20230802,163400,390840860,2010,2010,2010,2010,0
20230802,163300,390840860,2010,2010,2010,2010,0
20230802,163200,390840860,2010,2010,2010,2010,0
20230802,163100,390840860,2010,2010,2010,2010,0
20230802,163000,390840860,2010,2010,2010,2010,0
20230802,162900,390840860,2010,2010,2010,2010,6499
20230802,162800,390840860,2010,2010,2010,2010,0
20230802,162700,390840860,2010,2010,2010,2010,0
20230802,162600,390840860,2010,2010,2010,2010,0
20230802,162500,390840860,2010,2010,2010,2010,0
20230802,162400,390840860,2010,2010,2010,2010,0
20230802,162300,390840860,2010,2010,2010,2010,0
20230802,162200,390840860,2010,2010,2010,2010,0
20230802,162100,390840860,2010,2010,2010,2010,0
20230802,162000,390840860,2010,2010,2010,2010,0
20230802,161900,390840860,2010,2010,2010,2010,0
20230802,161800,390840860,2010,2010,2010,2010,0
20230802,161700,390840860,2010,2010,2010,2010,0
20230802,161600,390840860,2010,2010,2010,2010,0
20230802,161500,390840860,2010,2010,2010,2010,0
20230802,161400,390840860,2010,2010,2010,2010,0
20230802,161300,390840860,2010,2010,2010,2010,0
20230802,161200,390840860,2010,2010,2010,2010,0
20230802,161100,390840860,2010,2010,2010,2010,0
20230802,161000,390840860,2010,2010,2010,2010,0
20230802,160900,390840860,2010,2010,2010,2010,0
20230802,160800,390840860,2010,2010,2010,2010,0
20230802,160700,390840860,2010,2010,2010,2010,0
20230802,160600,390840860,2010,2010,2010,2010,0
20230802,160500,390840860,2010,2010,2010,2010,0
20230802,160400,390840860,2010,2010,2010,2010,0
20230802,160300,390840860,2010,2010,2010,2010,0
20230802,160200,390840860,2010,2010,2010,2010,0
20230802,160100,390840860,2010,2010,2010,2010,0
20230802,160000,390840860,2010,2010,2010,2010,0
20230802,155900,390840860,2010,2010,2010,2010,6499
20230802,155800,390840860,2010,2010,2010,2010,0
20230802,155700,390840860,2010,2010,2010,2010,0
20230802,155600,390840860,2010,2010,2010,2010,0
20230802,155500,390840860,2010,2010,2010,2010,0
20230802,155400,390840860,2010,2010,2010,2010,0
20230802,155300,390840860,2010,2010,2010,2010,0
20230802,155200,390840860,2010,2010,2010,2010,0
20230802,155100,390840860,2010,2010,2010,2010,0
20230802,155000,390840860,2010,2010,2010,2010,0
20230802,154900,390840860,2010,2010,2010,2010,0
20230802,154800,390840860,2010,2010,2010,2010,0
20230802,154700,390840860,2010,2010,2010,2010,0
20230802,154600,390840860,2010,2010,2010,2010,0
20230802,154500,390840860,2010,2010,2010,2010,0
20230802,154400,390840860,2010,2010,2010,2010,0
20230802,154300,390840860,2010,2010,2010,2010,0
20230802,154200,390840860,2010,2010,2010,2010,0
20230802,154100,390840860,2010,2010,2010,2010,0
20230802,154000,390840860,2010,2010,2010,2010,0
20230802,153900,390840860,2010,2010,2010,2010,0
20230802,153800,390840860,2010,2010,2010,2010,0
20230802,153700,390840860,2010,2010,2010,2010,0
20230802,153600,390840860,2010,2010,2010,2010,0
20230802,153500,390840860,2010,2010,2010,2010,0
20230802,153400,390840860,2010,2010,2010,2010,0
20230802,153300,390840860,2010,2010,2010,2010,0
20230802,153200,390840860,2010,2010,2010,2010,0
20230802,153100,390840860,2010,2010,2010,2010,0
20230802,153000,390840860,2010,2010,2010,2010,6499
20230802,152900,377777870,2015,2015,2015,2015,0
20230802,152800,377777870,2015,2015,2015,2015,0
20230802,152700,377777870,2015,2015,2015,2015,0
20230802,152600,377777870,2015,2015,2015,2015,0
20230802,152500,377777870,2015,2015,2015,2015,0
20230802,152400,377777870,2015,2015,2015,2015,0
20230802,152300,377777870,2015,2015,2015,2015,0
20230802,152200,377777870,2015,2015,2015,2015,0
20230802,152100,377777870,2015,2015,2015,2015,0
20230802,152000,377777870,2015,2015,2015,2015,0
20230802,151900,377777870,2015,2015,2020,2015,2068
20230802,151800,373609875,2020,2020,2020,2020,32
20230802,151700,373545235,2020,2020,2020,2020,0
20230802,151600,373545235,2020,2020,2020,2020,800
20230802,151500,371929235,2020,2015,2020,2015,1876
20230802,151400,368148950,2015,2015,2015,2015,3300
20230802,151300,361499450,2020,2020,2020,2020,1495
20230802,151200,358479550,2020,2015,2020,2015,48
20230802,151100,358382815,2015,2015,2015,2015,800
20230802,151000,356770815,2015,2015,2015,2015,50
20230802,150900,356670065,2015,2015,2015,2015,2451
20230802,150800,351731300,2020,2020,2020,2020,0
20230802,150700,351731300,2020,2020,2020,2020,10
20230802,150600,351711100,2020,2020,2020,2020,0
20230802,150500,351711100,2020,2020,2020,2020,0
20230802,150400,351711100,2020,2020,2020,2020,1
20230802,150300,351709080,2015,2015,2015,2015,149
20230802,150200,351408845,2020,2020,2020,2020,0
20230802,150100,351408845,2020,2015,2020,2015,4100
20230802,150000,343146845,2020,2020,2020,2020,52
20230802,145900,343041805,2015,2015,2015,2015,0
20230802,145800,343041805,2015,2020,2020,2015,182
20230802,145700,342675070,2015,2015,2015,2015,285
20230802,145600,342100795,2020,2020,2020,2020,1
20230802,145500,342098775,2020,2020,2020,2020,0
20230802,145400,342098775,2020,2020,2020,2020,1
20230802,145300,342096755,2020,2020,2020,2020,5
20230802,145200,342086655,2020,2015,2020,2015,1000
20230802,145100,340069155,2015,2015,2015,2015,0
20230802,145000,340069155,2015,2015,2015,2015,0
20230802,144900,340069155,2015,2020,2020,2015,372
20230802,144800,339319225,2015,2015,2015,2015,3
20230802,144700,339313180,2020,2015,2020,2015,521
20230802,144600,338263260,2015,2020,2020,2015,1002
20230802,144500,336244220,2020,2020,2020,2020,0
20230802,144400,336244220,2020,2020,2020,2015,150
20230802,144300,335941715,2020,2020,2020,2020,22
20230802,144200,335897275,2020,2020,2020,2020,10
20230802,144100,335877075,2020,2020,2020,2020,1
20230802,144000,335875055,2020,2020,2020,2020,28
20230802,143900,335818495,2020,2020,2020,2020,0
20230802,143800,335818495,2020,2015,2020,2015,1002
20230802,143700,333799455,2015,2015,2015,2015,500
20230802,143600,332791955,2015,2015,2015,2015,300
20230802,143500,332187455,2015,2015,2015,2015,1000
20230802,143400,330172455,2020,2020,2020,2020,10
20230802,143300,330152255,2020,2015,2020,2015,1710
20230802,143200,326703330,2015,2015,2015,2015,250
20230802,143100,326199580,2015,2010,2015,2010,1300
20230802,143000,323581580,2015,2015,2015,2015,0
20230802,142900,323581580,2015,2015,2015,2015,33
20230802,142800,323515085,2015,2015,2015,2015,23
20230802,142700,323468740,2015,2015,2015,2015,1440
20230802,142600,320567140,2015,2015,2015,2015,0
20230802,142500,320567140,2015,2015,2015,2015,0
20230802,142400,320567140,2015,2015,2015,2015,0
20230802,142300,320567140,2015,2015,2015,2015,50
20230802,142200,320466390,2015,2015,2015,2015,50
20230802,142100,320365640,2015,2015,2015,2015,1444
20230802,142000,317455980,2015,2020,2020,2015,509
20230802,141900,316430340,2015,2015,2015,2015,190
20230802,141800,316047490,2015,2015,2015,2015,0
20230802,141700,316047490,2015,2015,2015,2015,0
20230802,141600,316047490,2015,2015,2015,2015,500
20230802,141500,315039990,2020,2020,2020,2020,1
20230802,141400,315037970,2020,2020,2020,2020,0
20230802,141300,315037970,2020,2020,2020,2020,0
20230802,141200,315037970,2020,2020,2020,2020,2
20230802,141100,315033930,2020,2015,2020,2015,2
20230802,141000,315029895,2015,2015,2015,2015,0
20230802,140900,315029895,2015,2015,2015,2015,0
20230802,140800,315029895,2015,2015,2015,2015,1
20230802,140700,315027880,2015,2015,2015,2015,0
20230802,140600,315027880,2015,2015,2015,2015,1000
20230802,140500,313012880,2020,2020,2020,2015,82
20230802,140400,312847640,2010,2010,2010,2010,0
20230802,140300,312847640,2010,2010,2010,2010,1
20230802,140200,312845630,2020,2020,2020,2020,1027
20230802,140100,310771090,2020,2020,2020,2020,1
20230802,140000,310769070,2020,2010,2020,2010,255
20230802,135900,310255890,2010,2015,2015,2010,500
20230802,135800,309250075,2015,2015,2015,2015,1
20230802,135700,309248060,2015,2015,2015,2015,1
20230802,135600,309246045,2015,2020,2020,2015,448
20230802,135500,308342805,2020,2020,2025,2020,202
20230802,135400,307934760,2015,2015,2015,2015,500
20230802,135300,306927260,2015,2025,2025,2015,698
20230802,135200,305519810,2025,2025,2025,2025,0
20230802,135100,305519810,2025,2020,2025,2020,55
20230802,135000,305408685,2015,2015,2015,2015,1388
20230802,134900,302611865,2020,2015,2020,2015,423
20230802,134800,301758370,2020,2020,2020,2020,0
20230802,134700,301758370,2020,2020,2020,2020,1
20230802,134600,301756350,2020,2020,2020,2020,0
20230802,134500,301756350,2020,2020,2020,2020,66
20230802,134400,301623030,2020,2015,2020,2015,871
20230802,134300,299867945,2020,2020,2020,2020,0
20230802,134200,299867945,2020,2025,2025,2020,46
20230802,134100,299774830,2025,2025,2025,2025,493
20230802,134000,298776505,2025,2025,2025,2025,1
20230802,133900,298774480,2025,2025,2025,2020,599
20230802,133800,297562035,2025,2025,2025,2025,1
20230802,133700,297560010,2025,2025,2025,2025,0
20230802,133600,297560010,2025,2025,2025,2025,0
20230802,133500,297560010,2025,2015,2025,2015,223
20230802,133400,297110655,2020,2025,2025,2020,232
20230802,133300,296640865,2020,2020,2020,2020,1709
20230802,133200,293188685,2020,2020,2020,2020,0
20230802,133100,293188685,2020,2020,2020,2020,0
20230802,133000,293188685,2020,2020,2020,2020,0
20230802,132900,293188685,2020,2020,2020,2020,0
20230802,132800,293188685,2020,2020,2020,2020,0
20230802,132700,293188685,2020,2020,2020,2020,100
20230802,132600,292986685,2020,2020,2020,2020,0
20230802,132500,292986685,2020,2020,2020,2020,0
20230802,132400,292986685,2020,2020,2020,2020,0
20230802,132300,292986685,2020,2020,2020,2020,0
20230802,132200,292986685,2020,2020,2020,2020,0
20230802,132100,292986685,2020,2020,2020,2020,0
20230802,132000,292986685,2020,2020,2020,2020,0
20230802,131900,292986685,2020,2020,2020,2020,50
20230802,131800,292885685,2020,2020,2020,2020,0
20230802,131700,292885685,2020,2020,2020,2020,1
20230802,131600,292883665,2015,2015,2015,2015,0
20230802,131500,292883665,2015,2015,2015,2015,150
20230802,131400,292581415,2020,2020,2020,2020,0
20230802,131300,292581415,2020,2020,2020,2020,0
20230802,131200,292581415,2020,2020,2020,2020,1
20230802,131100,292579395,2015,2015,2015,2015,0
20230802,131000,292579395,2015,2015,2015,2015,0
20230802,130900,292579395,2015,2015,2015,2015,0
20230802,130800,292579395,2015,2015,2015,2015,0
20230802,130700,292579395,2015,2015,2015,2015,200
20230802,130600,292176395,2015,2015,2015,2015,0
20230802,130500,292176395,2015,2015,2015,2015,0
20230802,130400,292176395,2015,2015,2015,2015,0
20230802,130300,292176395,2015,2015,2015,2015,0
20230802,130200,292176395,2015,2015,2015,2015,0
20230802,130100,292176395,2015,2015,2015,2015,0
20230802,130000,292176395,2015,2015,2015,2015,0
20230802,125900,292176395,2015,2015,2015,2015,0
20230802,125800,292176395,2015,2015,2015,2015,0
20230802,125700,292176395,2015,2015,2015,2015,0
20230802,125600,292176395,2015,2015,2015,2015,0
20230802,125500,292176395,2015,2015,2015,2015,0
20230802,125400,292176395,2015,2015,2015,2015,0
20230802,125300,292176395,2015,2015,2015,2015,0
20230802,125200,292176395,2015,2020,2020,2015,895
20230802,125100,290371445,2020,2020,2020,2020,0
20230802,125000,290371445,2020,2020,2020,2020,1010
20230802,124900,288331245,2025,2025,2025,2025,0
20230802,124800,288331245,2025,2025,2025,2025,83
20230802,124700,288163170,2015,2015,2015,2015,0
20230802,124600,288163170,2015,2015,2015,2015,4
20230802,124500,288155110,2025,2020,2025,2020,27
20230802,124400,288100490,2015,2015,2015,2015,1
20230802,124300,288098475,2020,2020,2020,2020,997
20230802,124200,286084535,2020,2025,2025,2020,2
20230802,124100,286080490,2020,2020,2020,2020,0
20230802,124000,286080490,2020,2020,2020,2020,0
20230802,123900,286080490,2020,2020,2020,2020,0
20230802,123800,286080490,2020,2020,2020,2020,0
20230802,123700,286080490,2020,2020,2020,2020,1
20230802,123600,286078470,2020,2020,2020,2020,0
20230802,123500,286078470,2020,2020,2020,2020,298
20230802,123400,285476510,2025,2025,2025,2025,0
20230802,123300,285476510,2025,2025,2025,2025,0
20230802,123200,285476510,2025,2025,2025,2025,0
20230802,123100,285476510,2025,2025,2025,2025,0
20230802,123000,285476510,2025,2025,2025,2025,1
20230802,122900,285474485,2020,2020,2020,2020,1033
20230802,122800,283387825,2015,2015,2015,2015,0
20230802,122700,283387825,2015,2015,2015,2015,1104
20230802,122600,281163265,2015,2015,2015,2015,0
20230802,122500,281163265,2015,2015,2015,2015,0
20230802,122400,281163265,2015,2015,2015,2015,0
20230802,122300,281163265,2015,2020,2020,2015,802
20230802,122200,279547230,2020,2020,2020,2020,0
20230802,122100,279547230,2020,2020,2020,2020,0
20230802,122000,279547230,2020,2015,2020,2015,184
20230802,121900,279176450,2015,2015,2015,2015,0
20230802,121800,279176450,2015,2015,2015,2015,0
20230802,121700,279176450,2015,2015,2015,2015,0
20230802,121600,279176450,2015,2020,2020,2015,543
20230802,121500,278082090,2015,2015,2015,2015,500
20230802,121400,277074590,2020,2020,2020,2020,2
20230802,121300,277070550,2025,2025,2025,2025,1
20230802,121200,277068525,2025,2025,2025,2015,32
20230802,121100,277003985,2025,2025,2025,2025,0
20230802,121000,277003985,2025,2025,2025,2025,11
20230802,120900,276981710,2015,2015,2015,2015,244
20230802,120800,276490050,2015,2015,2015,2015,0
20230802,120700,276490050,2015,2020,2020,2015,300
20230802,120600,275885545,2020,2020,2020,2020,0
20230802,120500,275885545,2020,2020,2020,2020,0
20230802,120400,275885545,2020,2020,2020,2020,0
20230802,120300,275885545,2020,2020,2020,2020,0
20230802,120200,275885545,2020,2020,2020,2020,1274
20230802,120100,273312065,2020,2020,2020,2020,0
20230802,120000,273312065,2020,2020,2020,2020,1
20230802,115900,273310045,2020,2020,2020,2020,0
20230802,115800,273310045,2020,2020,2020,2020,0
20230802,115700,273310045,2020,2020,2020,2020,0
20230802,115600,273310045,2020,2020,2020,2020,11
20230802,115500,273287825,2020,2020,2020,2020,0
20230802,115400,273287825,2020,2010,2020,2010,288
20230802,115300,272708925,2020,2020,2020,2020,0
20230802,115200,272708925,2020,2020,2020,2020,0
20230802,115100,272708925,2020,2020,2020,2020,0
20230802,115000,272708925,2020,2020,2020,2020,55
20230802,114900,272597825,2020,2020,2020,2020,1
20230802,114800,272595805,2020,2020,2020,2020,73
20230802,114700,272448345,2020,2020,2020,2020,22
20230802,114600,272403905,2020,2020,2020,2020,447
20230802,114500,271500965,2020,2020,2020,2020,39
20230802,114400,271422185,2005,2020,2020,2005,832
20230802,114300,269743045,2010,2010,2010,2010,647
20230802,114200,268442575,2010,2015,2015,2005,3496
20230802,114100,261428185,2015,2015,2015,2015,48
20230802,114000,261331465,2005,2010,2010,2005,4363
20230802,113900,252563720,2010,2010,2010,2010,104
20230802,113800,252354680,2010,2010,2010,2010,1239
20230802,113700,249864290,2025,2025,2025,2025,0
20230802,113600,249864290,2025,2025,2025,2025,0
20230802,113500,249864290,2025,2025,2025,2025,0
20230802,113400,249864290,2025,2025,2025,2025,0
20230802,113300,249864290,2025,2020,2025,2020,11534
20230802,113200,226526000,2020,2020,2020,2020,10
20230802,113100,226505800,2025,2025,2025,2025,0
20230802,113000,226505800,2025,2025,2025,2025,1
20230802,112900,226503775,2005,2010,2010,2005,14090
20230802,112800,198247130,2005,2005,2005,2005,50
20230802,112700,198146880,2005,2010,2010,2005,2979
20230802,112600,192164965,2010,2015,2015,2010,5758
20230802,112500,180586185,2015,2015,2015,2015,50
20230802,112400,180485435,2020,2020,2020,2020,3
20230802,112300,180479375,2025,2025,2025,2025,0
20230802,112200,180479375,2025,2025,2025,2025,0
20230802,112100,180479375,2025,2025,2025,2025,0
20230802,112000,180479375,2025,2025,2025,2025,10
20230802,111900,180459125,2025,2025,2025,2025,52
20230802,111800,180353825,2015,2020,2020,2015,50
20230802,111700,180252925,2020,2020,2020,2020,0
20230802,111600,180252925,2020,2025,2025,2020,3
20230802,111500,180246860,2020,2020,2020,2020,1723
20230802,111400,176766400,2020,2020,2020,2020,1
20230802,111300,176764380,2010,2010,2010,2010,100
20230802,111200,176563380,2010,2020,2020,2010,538
20230802,111100,175480085,2020,2020,2020,2020,0
20230802,111000,175480085,2020,2020,2020,2020,2
20230802,110900,175476045,2020,2015,2020,2015,3
20230802,110800,175469995,2015,2015,2015,2015,3
20230802,110700,175463950,2020,2020,2020,2020,20
20230802,110600,175423550,2015,2015,2015,2015,20
20230802,110500,175383250,2015,2015,2015,2015,1740
20230802,110400,171877150,2015,2020,2020,2015,201
20230802,110300,171472130,2020,2020,2020,2020,60
20230802,110200,171350930,2020,2020,2020,2020,30
20230802,110100,171290330,2020,2020,2020,2020,0
20230802,110000,171290330,2020,2020,2020,2020,16
20230802,105900,171258010,2015,2015,2015,2015,1500
20230802,105800,168235510,2020,2020,2020,2020,1
20230802,105700,168233490,2015,2020,2020,2015,196
20230802,105600,167837690,2025,2025,2025,2025,0
20230802,105500,167837690,2025,2025,2025,2025,5
20230802,105400,167827565,2020,2020,2020,2020,1290
20230802,105300,165221765,2025,2025,2025,2025,0
20230802,105200,165221765,2025,2025,2025,2025,0
20230802,105100,165221765,2025,2025,2025,2025,1
20230802,105000,165219740,2020,2020,2020,2020,348
20230802,104900,164516780,2020,2020,2020,2020,84
20230802,104800,164347100,2020,2025,2025,2020,60
20230802,104700,164225890,2025,2025,2025,2025,56
20230802,104600,164112490,2025,2025,2025,2025,1
20230802,104500,164110465,2020,2025,2025,2020,4557
20230802,104400,154904825,2025,2025,2025,2025,3
20230802,104300,154898750,2025,2025,2025,2025,0
20230802,104200,154898750,2025,2025,2025,2025,159
20230802,104100,154576775,2030,2030,2030,2030,0
20230802,104000,154576775,2030,2030,2030,2030,1
20230802,103900,154574745,2025,2025,2025,2025,0
20230802,103800,154574745,2025,2025,2025,2025,2111
20230802,103700,150299970,2025,2025,2025,2025,0
20230802,103600,150299970,2025,2030,2030,2025,1001
20230802,103500,148272940,2030,2030,2030,2030,300
20230802,103400,147663940,2030,2030,2030,2030,0
20230802,103300,147663940,2030,2025,2030,2025,101
20230802,103200,147459410,2025,2025,2025,2025,4
20230802,103100,147451310,2030,2030,2030,2030,20
20230802,103000,147410710,2030,2030,2030,2030,16
20230802,102900,147378230,2030,2030,2030,2030,257
20230802,102800,146856520,2030,2030,2030,2030,231
20230802,102700,146387590,2025,2025,2025,2025,1000
20230802,102600,144362590,2030,2025,2030,2025,1211
20230802,102500,141910225,2030,2030,2030,2030,0
20230802,102400,141910225,2030,2030,2030,2030,1
20230802,102300,141908195,2030,2030,2030,2030,356
20230802,102200,141185515,2030,2030,2030,2030,224
20230802,102100,140730795,2030,2030,2030,2030,548
20230802,102000,139618355,2030,2030,2030,2030,0
20230802,101900,139618355,2030,2030,2030,2030,0
20230802,101800,139618355,2030,2030,2035,2030,202
20230802,101700,139208290,2030,2030,2030,2030,244
20230802,101600,138712970,2035,2035,2035,2035,200
20230802,101500,138305970,2035,2035,2035,2035,258
20230802,101400,137780940,2030,2030,2030,2030,2484
20230802,101300,132738420,2035,2035,2035,2035,1
20230802,101200,132736385,2030,2030,2030,2030,0
20230802,101100,132736385,2030,2030,2030,2030,800
20230802,101000,131112385,2035,2030,2035,2030,101
20230802,100900,130907350,2040,2040,2040,2040,1
20230802,100800,130905310,2035,2035,2035,2035,2396
20230802,100700,126029450,2035,2030,2035,2030,642
20230802,100600,124725660,2030,2035,2035,2030,53
20230802,100500,124618055,2040,2040,2040,2040,0
20230802,100400,124618055,2040,2040,2040,2040,10
20230802,100300,124597655,2040,2040,2040,2040,10
20230802,100200,124577255,2040,2040,2040,2040,0
20230802,100100,124577255,2040,2040,2040,2040,28
20230802,100000,124520135,2040,2030,2040,2030,1241
20230802,095900,122000585,2035,2035,2035,2035,429
20230802,095800,121127570,2035,2035,2035,2035,0
20230802,095700,121127570,2035,2035,2035,2035,188
20230802,095600,120744990,2035,2035,2035,2035,1500
20230802,095500,117692490,2035,2035,2035,2035,176
20230802,095400,117334330,2035,2035,2035,2035,29
20230802,095300,117275315,2035,2035,2035,2035,544
20230802,095200,116168275,2035,2035,2035,2035,427
20230802,095100,115299330,2040,2040,2040,2040,0
20230802,095000,115299330,2040,2040,2040,2040,0
20230802,094900,115299330,2040,2040,2040,2040,0
20230802,094800,115299330,2040,2040,2040,2040,0
20230802,094700,115299330,2040,2040,2040,2040,10
20230802,094600,115278930,2030,2030,2030,2030,0
20230802,094500,115278930,2030,2030,2030,2030,800
20230802,094400,113654930,2040,2035,2040,2035,117
20230802,094300,113416765,2035,2040,2040,2035,409
20230802,094200,112584410,2045,2045,2045,2045,0
20230802,094100,112584410,2045,2040,2050,2040,539
20230802,094000,111482880,2040,2040,2040,2040,2907
20230802,093900,105552600,2040,2045,2045,2040,1614
20230802,093800,102259540,2045,2045,2045,2045,214
20230802,093700,101821910,2045,2040,2045,2040,4485
20230802,093600,92662200,2030,2030,2030,2030,50
20230802,093500,92560700,2030,2030,2030,2030,197
20230802,093400,92160790,2040,2040,2040,2040,0
20230802,093300,92160790,2040,2035,2040,2035,525
20230802,093200,91092390,2030,2030,2030,2030,49
20230802,093100,90992920,2040,2035,2040,2035,2
20230802,093000,90988845,2030,2030,2030,2030,2
20230802,092900,90984785,2030,2035,2040,2030,806
20230802,092800,89347610,2040,2040,2040,2040,0
20230802,092700,89347610,2040,2040,2040,2040,0
20230802,092600,89347610,2040,2040,2050,2040,2762
20230802,092500,83702690,2040,2030,2040,2030,65
20230802,092400,83570415,2025,2025,2025,2025,32
20230802,092300,83505615,2030,2030,2030,2030,1
20230802,092200,83503585,2025,2025,2025,2025,1022
20230802,092100,81434035,2025,2025,2025,2025,49
20230802,092000,81334810,2025,2025,2025,2025,101
20230802,091900,81130285,2025,2030,2030,2025,149
20230802,091800,80828315,2025,2025,2025,2025,789
20230802,091700,79230590,2020,2020,2020,2020,4
20230802,091600,79222510,2025,2025,2025,2025,10
20230802,091500,79202260,2020,2015,2025,2015,1738
20230802,091400,75698515,2015,2020,2020,2015,1139
20230802,091300,73400755,2020,2010,2020,2010,2295
20230802,091200,68769865,2010,2015,2015,2010,6974
20230802,091100,54717265,2020,2020,2020,2020,495
20230802,091000,53717365,2020,2020,2020,2020,1238
20230802,090900,51216605,2015,2015,2020,2015,2847
20230802,090800,45471370,2015,2010,2015,2010,1504
20230802,090700,42441580,2010,2010,2010,2010,11
20230802,090600,42419470,2015,2010,2020,2005,3121
20230802,090500,36151750,2010,2015,2015,2010,4560
20230802,090400,26966325,2015,2030,2030,2015,3541
20230802,090300,19811410,2025,2030,2030,2025,902
20230802,090200,17983070,2030,2030,2030,2030,1242
20230802,090100,15461810,2030,2030,2030,2030,1080
20230802,090000,13269410,2030,2045,2070,2030,6494