KissMeData/069920/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193400,256194870,3020,3020,3020,3020,3020
20230802,193300,256194870,3020,3020,3020,3020,0
20230802,193200,256194870,3020,3020,3020,3020,0
20230802,193100,256194870,3020,3020,3020,3020,0
20230802,193000,256194870,3020,3020,3020,3020,0
20230802,192900,256194870,3020,3020,3020,3020,0
20230802,192800,256194870,3020,3020,3020,3020,0
20230802,192700,256194870,3020,3020,3020,3020,0
20230802,192600,256194870,3020,3020,3020,3020,0
20230802,192500,256194870,3020,3020,3020,3020,0
20230802,192400,256194870,3020,3020,3020,3020,0
20230802,192300,256194870,3020,3020,3020,3020,0
20230802,192200,256194870,3020,3020,3020,3020,0
20230802,192100,256194870,3020,3020,3020,3020,0
20230802,192000,256194870,3020,3020,3020,3020,0
20230802,191900,256194870,3020,3020,3020,3020,0
20230802,191800,256194870,3020,3020,3020,3020,0
20230802,191700,256194870,3020,3020,3020,3020,0
20230802,191600,256194870,3020,3020,3020,3020,0
20230802,191500,256194870,3020,3020,3020,3020,0
20230802,191400,256194870,3020,3020,3020,3020,0
20230802,191300,256194870,3020,3020,3020,3020,0
20230802,191200,256194870,3020,3020,3020,3020,0
20230802,191100,256194870,3020,3020,3020,3020,0
20230802,191000,256194870,3020,3020,3020,3020,0
20230802,190900,256194870,3020,3020,3020,3020,0
20230802,190800,256194870,3020,3020,3020,3020,0
20230802,190700,256194870,3020,3020,3020,3020,0
20230802,190600,256194870,3020,3020,3020,3020,0
20230802,190500,256194870,3020,3020,3020,3020,0
20230802,190400,256194870,3020,3020,3020,3020,3020
20230802,190300,256194870,3020,3020,3020,3020,0
20230802,190200,256194870,3020,3020,3020,3020,0
20230802,190100,256194870,3020,3020,3020,3020,0
20230802,190000,256194870,3020,3020,3020,3020,0
20230802,185900,256194870,3020,3020,3020,3020,0
20230802,185800,256194870,3020,3020,3020,3020,0
20230802,185700,256194870,3020,3020,3020,3020,0
20230802,185600,256194870,3020,3020,3020,3020,0
20230802,185500,256194870,3020,3020,3020,3020,0
20230802,185400,256194870,3020,3020,3020,3020,0
20230802,185300,256194870,3020,3020,3020,3020,0
20230802,185200,256194870,3020,3020,3020,3020,0
20230802,185100,256194870,3020,3020,3020,3020,0
20230802,185000,256194870,3020,3020,3020,3020,0
20230802,184900,256194870,3020,3020,3020,3020,0
20230802,184800,256194870,3020,3020,3020,3020,0
20230802,184700,256194870,3020,3020,3020,3020,0
20230802,184600,256194870,3020,3020,3020,3020,0
20230802,184500,256194870,3020,3020,3020,3020,0
20230802,184400,256194870,3020,3020,3020,3020,0
20230802,184300,256194870,3020,3020,3020,3020,0
20230802,184200,256194870,3020,3020,3020,3020,0
20230802,184100,256194870,3020,3020,3020,3020,0
20230802,184000,256194870,3020,3020,3020,3020,0
20230802,183900,256194870,3020,3020,3020,3020,0
20230802,183800,256194870,3020,3020,3020,3020,0
20230802,183700,256194870,3020,3020,3020,3020,0
20230802,183600,256194870,3020,3020,3020,3020,0
20230802,183500,256194870,3020,3020,3020,3020,0
20230802,183400,256194870,3020,3020,3020,3020,3020
20230802,183300,256194870,3020,3020,3020,3020,0
20230802,183200,256194870,3020,3020,3020,3020,0
20230802,183100,256194870,3020,3020,3020,3020,0
20230802,183000,256194870,3020,3020,3020,3020,0
20230802,182900,256194870,3020,3020,3020,3020,0
20230802,182800,256194870,3020,3020,3020,3020,0
20230802,182700,256194870,3020,3020,3020,3020,0
20230802,182600,256194870,3020,3020,3020,3020,0
20230802,182500,256194870,3020,3020,3020,3020,0
20230802,182400,256194870,3020,3020,3020,3020,0
20230802,182300,256194870,3020,3020,3020,3020,0
20230802,182200,256194870,3020,3020,3020,3020,0
20230802,182100,256194870,3020,3020,3020,3020,0
20230802,182000,256194870,3020,3020,3020,3020,0
20230802,181900,256194870,3020,3020,3020,3020,0
20230802,181800,256194870,3020,3020,3020,3020,0
20230802,181700,256194870,3020,3020,3020,3020,0
20230802,181600,256194870,3020,3020,3020,3020,0
20230802,181500,256194870,3020,3020,3020,3020,0
20230802,181400,256194870,3020,3020,3020,3020,0
20230802,181300,256194870,3020,3020,3020,3020,0
20230802,181200,256194870,3020,3020,3020,3020,0
20230802,181100,256194870,3020,3020,3020,3020,0
20230802,181000,256194870,3020,3020,3020,3020,0
20230802,180900,256194870,3020,3020,3020,3020,0
20230802,180800,256194870,3020,3020,3020,3020,0
20230802,180700,256194870,3020,3020,3020,3020,0
20230802,180600,256194870,3020,3020,3020,3020,0
20230802,180500,256194870,3020,3020,3020,3020,0
20230802,180400,256194870,3020,3020,3020,3020,3020
20230802,180300,256194870,3020,3020,3020,3020,0
20230802,180200,256194870,3020,3020,3020,3020,0
20230802,180100,256194870,3020,3020,3020,3020,0
20230802,180000,256194870,3020,3020,3020,3020,0
20230802,175900,256194870,3020,3020,3020,3020,0
20230802,175800,256194870,3020,3020,3020,3020,0
20230802,175700,256194870,3020,3020,3020,3020,0
20230802,175600,256194870,3020,3020,3020,3020,0
20230802,175500,256194870,3020,3020,3020,3020,0
20230802,175400,256194870,3020,3020,3020,3020,0
20230802,175300,256194870,3020,3020,3020,3020,0
20230802,175200,256194870,3020,3020,3020,3020,0
20230802,175100,256194870,3020,3020,3020,3020,0
20230802,175000,256194870,3020,3020,3020,3020,0
20230802,174900,256194870,3020,3020,3020,3020,0
20230802,174800,256194870,3020,3020,3020,3020,0
20230802,174700,256194870,3020,3020,3020,3020,0
20230802,174600,256194870,3020,3020,3020,3020,0
20230802,174500,256194870,3020,3020,3020,3020,0
20230802,174400,256194870,3020,3020,3020,3020,0
20230802,174300,256194870,3020,3020,3020,3020,0
20230802,174200,256194870,3020,3020,3020,3020,0
20230802,174100,256194870,3020,3020,3020,3020,0
20230802,174000,256194870,3020,3020,3020,3020,0
20230802,173900,256194870,3020,3020,3020,3020,0
20230802,173800,256194870,3020,3020,3020,3020,0
20230802,173700,256194870,3020,3020,3020,3020,0
20230802,173600,256194870,3020,3020,3020,3020,0
20230802,173500,256194870,3020,3020,3020,3020,0
20230802,173400,256194870,3020,3020,3020,3020,3020
20230802,173300,256194870,3020,3020,3020,3020,0
20230802,173200,256194870,3020,3020,3020,3020,0
20230802,173100,256194870,3020,3020,3020,3020,0
20230802,173000,256194870,3020,3020,3020,3020,0
20230802,172900,256194870,3020,3020,3020,3020,0
20230802,172800,256194870,3020,3020,3020,3020,0
20230802,172700,256194870,3020,3020,3020,3020,0
20230802,172600,256194870,3020,3020,3020,3020,0
20230802,172500,256194870,3020,3020,3020,3020,0
20230802,172400,256194870,3020,3020,3020,3020,0
20230802,172300,256194870,3020,3020,3020,3020,0
20230802,172200,256194870,3020,3020,3020,3020,0
20230802,172100,256194870,3020,3020,3020,3020,0
20230802,172000,256194870,3020,3020,3020,3020,0
20230802,171900,256194870,3020,3020,3020,3020,0
20230802,171800,256194870,3020,3020,3020,3020,0
20230802,171700,256194870,3020,3020,3020,3020,0
20230802,171600,256194870,3020,3020,3020,3020,0
20230802,171500,256194870,3020,3020,3020,3020,0
20230802,171400,256194870,3020,3020,3020,3020,0
20230802,171300,256194870,3020,3020,3020,3020,0
20230802,171200,256194870,3020,3020,3020,3020,0
20230802,171100,256194870,3020,3020,3020,3020,0
20230802,171000,256194870,3020,3020,3020,3020,0
20230802,170900,256194870,3020,3020,3020,3020,0
20230802,170800,256194870,3020,3020,3020,3020,0
20230802,170700,256194870,3020,3020,3020,3020,0
20230802,170600,256194870,3020,3020,3020,3020,0
20230802,170500,256194870,3020,3020,3020,3020,0
20230802,170400,256194870,3020,3020,3020,3020,3020
20230802,170300,256194870,3020,3020,3020,3020,0
20230802,170200,256194870,3020,3020,3020,3020,0
20230802,170100,256194870,3020,3020,3020,3020,0
20230802,170000,256194870,3020,3020,3020,3020,0
20230802,165900,256194870,3020,3020,3020,3020,0
20230802,165800,256194870,3020,3020,3020,3020,0
20230802,165700,256194870,3020,3020,3020,3020,0
20230802,165600,256194870,3020,3020,3020,3020,0
20230802,165500,256194870,3020,3020,3020,3020,0
20230802,165400,256194870,3020,3020,3020,3020,0
20230802,165300,256194870,3020,3020,3020,3020,0
20230802,165200,256194870,3020,3020,3020,3020,0
20230802,165100,256194870,3020,3020,3020,3020,0
20230802,165000,256194870,3020,3020,3020,3020,0
20230802,164900,256194870,3020,3020,3020,3020,0
20230802,164800,256194870,3020,3020,3020,3020,0
20230802,164700,256194870,3020,3020,3020,3020,0
20230802,164600,256194870,3020,3020,3020,3020,0
20230802,164500,256194870,3020,3020,3020,3020,0
20230802,164400,256194870,3020,3020,3020,3020,0
20230802,164300,256194870,3020,3020,3020,3020,0
20230802,164200,256194870,3020,3020,3020,3020,0
20230802,164100,256194870,3020,3020,3020,3020,0
20230802,164000,256194870,3020,3020,3020,3020,0
20230802,163900,256194870,3020,3020,3020,3020,0
20230802,163800,256194870,3020,3020,3020,3020,0
20230802,163700,256194870,3020,3020,3020,3020,0
20230802,163600,256194870,3020,3020,3020,3020,0
20230802,163500,256194870,3020,3020,3020,3020,0
20230802,163400,256194870,3020,3020,3020,3020,3020
20230802,163300,256194870,3020,3020,3020,3020,0
20230802,163200,256194870,3020,3020,3020,3020,0
20230802,163100,256194870,3020,3020,3020,3020,0
20230802,163000,256194870,3020,3020,3020,3020,0
20230802,162900,256194870,3020,3020,3020,3020,0
20230802,162800,256194870,3020,3020,3020,3020,0
20230802,162700,256194870,3020,3020,3020,3020,0
20230802,162600,256194870,3020,3020,3020,3020,0
20230802,162500,256194870,3020,3020,3020,3020,0
20230802,162400,256194870,3020,3020,3020,3020,0
20230802,162300,256194870,3020,3020,3020,3020,0
20230802,162200,256194870,3020,3020,3020,3020,0
20230802,162100,256194870,3020,3020,3020,3020,0
20230802,162000,256194870,3020,3020,3020,3020,0
20230802,161900,256194870,3020,3020,3020,3020,0
20230802,161800,256194870,3020,3020,3020,3020,0
20230802,161700,256194870,3020,3020,3020,3020,0
20230802,161600,256194870,3020,3020,3020,3020,0
20230802,161500,256194870,3020,3020,3020,3020,0
20230802,161400,256194870,3020,3020,3020,3020,0
20230802,161300,256194870,3020,3020,3020,3020,0
20230802,161200,256194870,3020,3020,3020,3020,0
20230802,161100,256194870,3020,3020,3020,3020,0
20230802,161000,256194870,3020,3020,3020,3020,0
20230802,160900,256194870,3020,3020,3020,3020,0
20230802,160800,256194870,3020,3020,3020,3020,0
20230802,160700,256194870,3020,3020,3020,3020,0
20230802,160600,256194870,3020,3020,3020,3020,0
20230802,160500,256194870,3020,3020,3020,3020,0
20230802,160400,256194870,3020,3020,3020,3020,3020
20230802,160300,256194870,3020,3020,3020,3020,0
20230802,160200,256194870,3020,3020,3020,3020,0
20230802,160100,256194870,3020,3020,3020,3020,0
20230802,160000,256194870,3020,3020,3020,3020,0
20230802,155900,256194870,3020,3020,3020,3020,0
20230802,155800,256194870,3020,3020,3020,3020,0
20230802,155700,256194870,3020,3020,3020,3020,0
20230802,155600,256194870,3020,3020,3020,3020,0
20230802,155500,256194870,3020,3020,3020,3020,0
20230802,155400,256194870,3020,3020,3020,3020,0
20230802,155300,256194870,3020,3020,3020,3020,0
20230802,155200,256194870,3020,3020,3020,3020,0
20230802,155100,256194870,3020,3020,3020,3020,0
20230802,155000,256194870,3020,3020,3020,3020,0
20230802,154900,256194870,3020,3020,3020,3020,0
20230802,154800,256194870,3020,3020,3020,3020,0
20230802,154700,256194870,3020,3020,3020,3020,0
20230802,154600,256194870,3020,3020,3020,3020,0
20230802,154500,256194870,3020,3020,3020,3020,0
20230802,154400,256194870,3020,3020,3020,3020,0
20230802,154300,256194870,3020,3020,3020,3020,0
20230802,154200,256194870,3020,3020,3020,3020,0
20230802,154100,256194870,3020,3020,3020,3020,0
20230802,154000,256194870,3020,3020,3020,3020,0
20230802,153900,256194870,3020,3020,3020,3020,0
20230802,153800,256194870,3020,3020,3020,3020,0
20230802,153700,256194870,3020,3020,3020,3020,0
20230802,153600,256194870,3020,3020,3020,3020,0
20230802,153500,256194870,3020,3020,3020,3020,0
20230802,153400,256194870,3020,3020,3020,3020,3020
20230802,153300,256194870,3020,3020,3020,3020,0
20230802,153200,256194870,3020,3020,3020,3020,0
20230802,153100,256194870,3020,3020,3020,3020,0
20230802,153000,256194870,3020,3020,3020,3020,3020
20230802,152900,247074470,3000,3000,3000,3000,0
20230802,152800,247074470,3000,3000,3000,3000,0
20230802,152700,247074470,3000,3000,3000,3000,0
20230802,152600,247074470,3000,3000,3000,3000,0
20230802,152500,247074470,3000,3000,3000,3000,0
20230802,152400,247074470,3000,3000,3000,3000,0
20230802,152300,247074470,3000,3000,3000,3000,0
20230802,152200,247074470,3000,3000,3000,3000,0
20230802,152100,247074470,3000,3000,3000,3000,0
20230802,152000,247074470,3000,3000,3000,3000,0
20230802,151900,247074470,3000,2995,3000,2995,119
20230802,151800,246717560,2995,2995,3000,2990,221
20230802,151700,246055715,3000,2990,3000,2990,295
20230802,151600,245172355,2990,2990,2995,2990,35
20230802,151500,245067700,2995,3000,3000,2995,351
20230802,151400,244015615,3000,3000,3000,3000,0
20230802,151300,244015615,3000,3000,3000,3000,10
20230802,151200,243985615,3000,3000,3000,3000,0
20230802,151100,243985615,3000,2995,3000,2995,200
20230802,151000,243386545,2995,2975,2995,2975,20
20230802,150900,243326745,2975,2985,3000,2975,6016
20230802,150800,225405960,2985,2995,2995,2985,3000
20230802,150700,216436960,3000,2995,3000,2995,248
20230802,150600,215694145,3000,3000,3000,3000,2995
20230802,150500,206709145,3005,3005,3005,3005,0
20230802,150400,206709145,3005,3005,3005,3005,0
20230802,150300,206709145,3005,3005,3005,3005,0
20230802,150200,206709145,3005,3005,3005,3005,0
20230802,150100,206709145,3005,3005,3005,3005,257
20230802,150000,205936860,3005,2995,3005,2995,107
20230802,145900,205615860,2995,3000,3000,2995,37
20230802,145800,205504870,3000,3000,3000,3000,0
20230802,145700,205504870,3000,3000,3000,3000,40
20230802,145600,205384870,3005,3005,3005,3005,0
20230802,145500,205384870,3005,3005,3005,3005,0
20230802,145400,205384870,3005,3005,3005,3005,0
20230802,145300,205384870,3005,2995,3005,2995,454
20230802,145200,204025130,2995,2990,2995,2990,599
20230802,145100,202234075,2995,2995,2995,2995,38
20230802,145000,202120265,3005,3005,3005,3005,0
20230802,144900,202120265,3005,3005,3005,3005,0
20230802,144800,202120265,3005,3005,3005,3005,0
20230802,144700,202120265,3005,3005,3005,3005,0
20230802,144600,202120265,3005,3005,3005,3005,0
20230802,144500,202120265,3005,3005,3005,3005,0
20230802,144400,202120265,3005,3005,3005,3005,0
20230802,144300,202120265,3005,3005,3005,3005,30
20230802,144200,202030115,3005,3005,3005,3005,0
20230802,144100,202030115,3005,3005,3005,3005,0
20230802,144000,202030115,3005,3000,3005,3000,291
20230802,143900,201157085,3000,3000,3000,3000,12
20230802,143800,201121085,3005,3005,3005,3005,0
20230802,143700,201121085,3005,2995,3005,2995,128
20230802,143600,200737385,2995,2990,2995,2990,504
20230802,143500,199229170,2995,2995,2995,2995,420
20230802,143400,197971270,2995,2995,2995,2995,205
20230802,143300,197357295,2995,2995,2995,2995,30
20230802,143200,197267445,3005,3005,3005,3005,2
20230802,143100,197261435,3005,3005,3005,3005,3
20230802,143000,197252420,3005,3005,3005,3000,5
20230802,142900,197237400,3005,3005,3005,3005,0
20230802,142800,197237400,3005,3005,3005,3005,0
20230802,142700,197237400,3005,3005,3005,3005,12
20230802,142600,197201340,3005,3005,3005,3005,0
20230802,142500,197201340,3005,3005,3005,3005,109
20230802,142400,196873795,3005,3005,3005,3000,157
20230802,142300,196402510,3005,3005,3005,3005,0
20230802,142200,196402510,3005,3005,3005,3005,30
20230802,142100,196312360,3010,3010,3010,3010,0
20230802,142000,196312360,3010,3010,3010,3010,0
20230802,141900,196312360,3010,3010,3010,3010,0
20230802,141800,196312360,3010,3010,3010,3010,0
20230802,141700,196312360,3010,3010,3010,3010,0
20230802,141600,196312360,3010,3000,3010,3000,76
20230802,141500,196084350,3010,3010,3010,3000,78
20230802,141400,195849580,3010,3010,3010,3010,20
20230802,141300,195789380,3010,3010,3010,3010,0
20230802,141200,195789380,3010,3010,3010,3010,0
20230802,141100,195789380,3010,3010,3010,3010,3
20230802,141000,195780350,2990,2990,2990,2990,1600
20230802,140900,190996350,3010,3010,3010,3010,0
20230802,140800,190996350,3010,3010,3010,3010,1
20230802,140700,190993340,2990,3010,3010,2990,272
20230802,140600,190177995,3010,3010,3010,3010,5
20230802,140500,190162945,3010,3010,3010,3010,0
20230802,140400,190162945,3010,3010,3010,3010,0
20230802,140300,190162945,3010,3010,3010,3010,0
20230802,140200,190162945,3010,3010,3010,3010,0
20230802,140100,190162945,3010,3010,3010,3010,0
20230802,140000,190162945,3010,3010,3010,3010,94
20230802,135900,189880005,3010,3010,3010,3010,1
20230802,135800,189876995,3010,3010,3010,3010,0
20230802,135700,189876995,3010,3005,3010,3005,44
20230802,135600,189744770,3010,3010,3010,3010,1
20230802,135500,189741760,3005,3005,3005,3005,5
20230802,135400,189726735,3010,3010,3010,3010,0
20230802,135300,189726735,3010,3010,3010,3010,0
20230802,135200,189726735,3010,3010,3010,3010,0
20230802,135100,189726735,3010,3010,3010,3010,0
20230802,135000,189726735,3010,3010,3010,3010,0
20230802,134900,189726735,3010,3005,3010,3005,201
20230802,134800,189122725,3005,3005,3005,3005,0
20230802,134700,189122725,3005,3005,3005,3005,0
20230802,134600,189122725,3005,3005,3005,3005,0
20230802,134500,189122725,3005,3005,3005,3005,0
20230802,134400,189122725,3005,3000,3005,2995,1010
20230802,134300,186097425,3010,3010,3010,3010,0
20230802,134200,186097425,3010,3005,3010,3005,188
20230802,134100,185532480,3000,3000,3000,3000,50
20230802,134000,185382480,3010,3000,3010,3000,104
20230802,133900,185070470,3000,3000,3000,3000,0
20230802,133800,185070470,3000,3000,3000,3000,208
20230802,133700,184446470,3010,3005,3010,3005,135
20230802,133600,184040790,3005,3005,3005,3005,50
20230802,133500,183890540,3010,3010,3010,3010,0
20230802,133400,183890540,3010,3010,3010,3010,0
20230802,133300,183890540,3010,3010,3010,3010,0
20230802,133200,183890540,3010,3010,3010,3010,0
20230802,133100,183890540,3010,3010,3010,3010,0
20230802,133000,183890540,3010,3010,3010,3010,0
20230802,132900,183890540,3010,3010,3010,3010,7
20230802,132800,183869470,3010,3010,3010,3010,0
20230802,132700,183869470,3010,3010,3010,3010,0
20230802,132600,183869470,3010,3010,3010,3010,0
20230802,132500,183869470,3010,3010,3010,3010,0
20230802,132400,183869470,3010,3010,3010,3010,0
20230802,132300,183869470,3010,3010,3010,3010,0
20230802,132200,183869470,3010,3010,3010,3010,0
20230802,132100,183869470,3010,3010,3010,3010,0
20230802,132000,183869470,3010,3010,3010,3010,0
20230802,131900,183869470,3010,3010,3010,3010,0
20230802,131800,183869470,3010,2995,3010,2995,401
20230802,131700,182668460,3010,3010,3010,3010,330
20230802,131600,181675160,3010,3010,3010,3010,3
20230802,131500,181666130,3010,3010,3010,3010,0
20230802,131400,181666130,3010,3010,3010,3010,10
20230802,131300,181636030,3010,3010,3010,3010,5
20230802,131200,181620980,3010,3000,3010,3000,62
20230802,131100,181434970,3000,3000,3000,3000,0
20230802,131000,181434970,3000,3000,3000,3000,0
20230802,130900,181434970,3000,3000,3010,3000,57
20230802,130800,181263960,3000,3000,3000,3000,511
20230802,130700,179730960,3010,3010,3010,3010,0
20230802,130600,179730960,3010,3010,3010,3010,0
20230802,130500,179730960,3010,3010,3010,3010,1260
20230802,130400,175938360,3010,3010,3010,3010,50
20230802,130300,175787860,3020,3020,3020,3020,0
20230802,130200,175787860,3020,3020,3020,3020,0
20230802,130100,175787860,3020,3020,3020,3020,0
20230802,130000,175787860,3020,3020,3020,3020,0
20230802,125900,175787860,3020,3020,3020,3020,0
20230802,125800,175787860,3020,3020,3020,3020,0
20230802,125700,175787860,3020,3020,3020,3020,0
20230802,125600,175787860,3020,3000,3020,3000,288
20230802,125500,174923840,3000,3000,3000,2995,1011
20230802,125400,171895790,3000,3000,3000,3000,1687
20230802,125300,166834790,3020,3005,3020,3005,50
20230802,125200,166684525,3005,3005,3005,3005,5
20230802,125100,166669500,3005,3005,3005,3005,946
20230802,125000,163826770,3020,3020,3020,3020,0
20230802,124900,163826770,3020,3020,3020,3020,4
20230802,124800,163814690,3020,3020,3020,3020,1
20230802,124700,163811670,3010,3020,3020,3010,302
20230802,124600,162902630,3005,3010,3020,3005,1202
20230802,124500,159290090,3025,3025,3025,3025,0
20230802,124400,159290090,3025,3025,3025,3025,0
20230802,124300,159290090,3025,3025,3025,3025,0
20230802,124200,159290090,3025,3025,3025,3025,0
20230802,124100,159290090,3025,3025,3025,3025,0
20230802,124000,159290090,3025,3025,3025,3025,0
20230802,123900,159290090,3025,3010,3025,3010,101
20230802,123800,158986065,3010,3010,3010,3010,900
20230802,123700,156277065,3010,3010,3010,3010,1000
20230802,123600,153267065,3025,3025,3025,3025,0
20230802,123500,153267065,3025,3025,3025,3025,0
20230802,123400,153267065,3025,3025,3025,3025,1
20230802,123300,153264040,3010,3025,3025,3010,212
20230802,123200,152625350,3015,3020,3020,3015,30
20230802,123100,152534895,3030,3030,3030,3030,0
20230802,123000,152534895,3030,3030,3030,3030,200
20230802,122900,151928895,3030,3030,3030,3030,160
20230802,122800,151444095,3030,3030,3030,3030,0
20230802,122700,151444095,3030,3030,3030,3030,0
20230802,122600,151444095,3030,3030,3030,3030,0
20230802,122500,151444095,3030,3030,3030,3030,0
20230802,122400,151444095,3030,3030,3030,3030,3
20230802,122300,151435005,3030,3030,3030,3030,0
20230802,122200,151435005,3030,3030,3030,3030,0
20230802,122100,151435005,3030,3030,3030,3030,0
20230802,122000,151435005,3030,3030,3030,3030,0
20230802,121900,151435005,3030,3030,3030,3030,0
20230802,121800,151435005,3030,3030,3030,3030,0
20230802,121700,151435005,3030,3030,3030,3030,0
20230802,121600,151435005,3030,3030,3030,3030,0
20230802,121500,151435005,3030,3030,3030,3030,0
20230802,121400,151435005,3030,3030,3030,3030,20
20230802,121300,151374405,3030,3030,3030,3030,0
20230802,121200,151374405,3030,3030,3030,3030,0
20230802,121100,151374405,3030,3030,3030,3030,20
20230802,121000,151313805,3030,3030,3030,3030,1
20230802,120900,151310775,3025,3025,3025,3025,0
20230802,120800,151310775,3025,3025,3025,3025,12
20230802,120700,151274475,3030,3030,3030,3030,0
20230802,120600,151274475,3030,3030,3030,3030,0
20230802,120500,151274475,3030,3030,3030,3030,0
20230802,120400,151274475,3030,3030,3030,3030,0
20230802,120300,151274475,3030,3030,3030,3030,0
20230802,120200,151274475,3030,3030,3030,3030,0
20230802,120100,151274475,3030,3030,3030,3030,0
20230802,120000,151274475,3030,3030,3030,3030,3
20230802,115900,151265385,3030,3030,3030,3030,10
20230802,115800,151235085,3020,3020,3020,3020,405
20230802,115700,150011985,3000,3005,3005,3000,392
20230802,115600,148835930,3030,3030,3030,3030,0
20230802,115500,148835930,3030,3030,3030,3030,0
20230802,115400,148835930,3030,3030,3030,3030,0
20230802,115300,148835930,3030,3030,3030,3030,0
20230802,115200,148835930,3030,3030,3030,3030,0
20230802,115100,148835930,3030,3030,3030,3030,0
20230802,115000,148835930,3030,3030,3030,3030,0
20230802,114900,148835930,3030,3030,3030,3030,0
20230802,114800,148835930,3030,3030,3030,3030,0
20230802,114700,148835930,3030,3030,3030,3030,0
20230802,114600,148835930,3030,3005,3030,3000,3502
20230802,114500,138325940,3005,3005,3005,3005,0
20230802,114400,138325940,3005,3005,3005,3005,0
20230802,114300,138325940,3005,3010,3010,3005,1500
20230802,114200,133818200,3030,3030,3030,3030,0
20230802,114100,133818200,3030,3030,3030,3030,0
20230802,114000,133818200,3030,3030,3030,3030,0
20230802,113900,133818200,3030,3010,3030,3010,60
20230802,113800,133637580,3010,3005,3010,3005,448
20230802,113700,132291330,3010,3015,3015,3010,3554
20230802,113600,121585245,3030,3030,3030,3030,0
20230802,113500,121585245,3030,3020,3030,3015,501
20230802,113400,120072230,3030,3030,3030,3030,0
20230802,113300,120072230,3030,3030,3030,3030,0
20230802,113200,120072230,3030,3030,3030,3030,0
20230802,113100,120072230,3030,3030,3030,3030,0
20230802,113000,120072230,3030,3030,3030,3030,0
20230802,112900,120072230,3030,3030,3030,3030,1
20230802,112800,120069200,3020,3020,3020,3020,500
20230802,112700,118559200,3030,3030,3030,3030,0
20230802,112600,118559200,3030,3030,3030,3030,210
20230802,112500,117922900,3045,3045,3045,3045,0
20230802,112400,117922900,3045,3045,3045,3045,4
20230802,112300,117910720,3045,3045,3045,3045,0
20230802,112200,117910720,3045,3045,3045,3045,0
20230802,112100,117910720,3045,3045,3045,3045,0
20230802,112000,117910720,3045,3045,3045,3045,0
20230802,111900,117910720,3045,3045,3045,3045,0
20230802,111800,117910720,3045,3045,3045,3045,0
20230802,111700,117910720,3045,3045,3045,3045,2
20230802,111600,117904630,3020,3020,3020,3020,0
20230802,111500,117904630,3020,3025,3025,3020,1200
20230802,111400,114280090,3025,3030,3030,3025,500
20230802,111300,112767280,3030,3025,3030,3025,339
20230802,111200,111740500,3030,3035,3035,3030,1239
20230802,111100,107985940,3050,3050,3050,3050,1
20230802,111000,107982890,3055,3055,3055,3055,0
20230802,110900,107982890,3055,3055,3055,3055,0
20230802,110800,107982890,3055,3040,3055,3040,2001
20230802,110700,101899835,3060,3060,3060,3060,8
20230802,110600,101875355,3060,3055,3060,3055,230
20230802,110500,101172700,3060,3055,3060,3055,333
20230802,110400,100155380,3055,3055,3055,3055,327
20230802,110300,99156395,3055,3035,3055,3035,501
20230802,110200,97635840,3065,3060,3065,3060,33
20230802,110100,97534855,3055,3035,3055,3035,3200
20230802,110000,87792150,3040,3040,3040,3040,0
20230802,105900,87792150,3040,3040,3040,3040,0
20230802,105800,87792150,3040,3040,3040,3040,0
20230802,105700,87792150,3040,3020,3040,3020,1011
20230802,105600,84738710,3045,3045,3045,3045,0
20230802,105500,84738710,3045,3045,3045,3045,0
20230802,105400,84738710,3045,3045,3045,3045,0
20230802,105300,84738710,3045,3045,3045,3045,0
20230802,105200,84738710,3045,3045,3045,3045,0
20230802,105100,84738710,3045,3040,3045,3040,70
20230802,105000,84525905,3040,3040,3040,3040,300
20230802,104900,83613905,3040,3040,3040,3040,0
20230802,104800,83613905,3040,3040,3040,3040,6
20230802,104700,83595665,3040,3020,3040,3020,2001
20230802,104600,77552625,3040,3040,3040,3040,0
20230802,104500,77552625,3040,3040,3040,3040,1
20230802,104400,77549585,3020,3030,3030,3020,2500
20230802,104300,69995845,3040,3040,3040,3040,0
20230802,104200,69995845,3040,3040,3040,3040,0
20230802,104100,69995845,3040,3040,3040,3040,0
20230802,104000,69995845,3040,3040,3040,3040,0
20230802,103900,69995845,3040,3030,3040,3030,2
20230802,103800,69989775,3040,3040,3040,3040,0
20230802,103700,69989775,3040,3040,3040,3040,0
20230802,103600,69989775,3040,3040,3040,3040,0
20230802,103500,69989775,3040,3040,3040,3040,0
20230802,103400,69989775,3040,3040,3040,3040,0
20230802,103300,69989775,3040,3040,3040,3040,224
20230802,103200,69308815,3040,3030,3040,3030,226
20230802,103100,68623935,3030,3030,3030,3030,284
20230802,103000,67763415,3040,3040,3040,3040,0
20230802,102900,67763415,3040,3040,3040,3040,0
20230802,102800,67763415,3040,3040,3040,3040,2
20230802,102700,67757335,3030,3030,3030,3030,1
20230802,102600,67754305,3040,3040,3040,3040,0
20230802,102500,67754305,3040,3035,3040,3035,160
20230802,102400,67268690,3035,3035,3035,3035,0
20230802,102300,67268690,3035,3035,3035,3035,0
20230802,102200,67268690,3035,3025,3035,3025,807
20230802,102100,64823480,3030,3010,3030,3010,501
20230802,102000,63315450,3030,3030,3030,3030,0
20230802,101900,63315450,3030,3020,3030,3020,689
20230802,101800,61232820,3020,3020,3020,3020,0
20230802,101700,61232820,3020,3020,3020,3020,0
20230802,101600,61232820,3020,3015,3020,3015,34
20230802,101500,61130290,3020,3005,3020,3000,1005
20230802,101400,58114510,3020,3020,3020,3020,0
20230802,101300,58114510,3020,3020,3020,3020,5
20230802,101200,58099410,3020,3020,3020,3020,0
20230802,101100,58099410,3020,3020,3020,3020,0
20230802,101000,58099410,3020,3020,3020,3020,0
20230802,100900,58099410,3020,3020,3020,3020,0
20230802,100800,58099410,3020,3020,3020,3020,0
20230802,100700,58099410,3020,3020,3020,3020,9
20230802,100600,58072230,3020,3005,3020,3000,2001
20230802,100500,52067330,3030,3025,3030,3005,1004
20230802,100400,49049340,3030,3030,3030,3030,0
20230802,100300,49049340,3030,3010,3030,3010,102
20230802,100200,48742300,3010,3010,3010,3010,41
20230802,100100,48618890,3010,3010,3010,3010,20
20230802,100000,48558690,3010,3030,3030,3010,848
20230802,095900,46006010,3030,3015,3030,3015,2001
20230802,095800,39972980,3030,3030,3030,3030,1
20230802,095700,39969950,3030,3030,3030,3030,0
20230802,095600,39969950,3030,3030,3030,3030,0
20230802,095500,39969950,3030,3030,3030,3030,10
20230802,095400,39939650,3030,3030,3030,3030,0
20230802,095300,39939650,3030,3030,3030,3030,1
20230802,095200,39936620,3030,3030,3030,3030,0
20230802,095100,39936620,3030,3030,3030,3030,4
20230802,095000,39924500,3015,3015,3015,3015,32
20230802,094900,39828020,3030,3030,3030,3030,5
20230802,094800,39812870,3030,3015,3030,3015,711
20230802,094700,37669190,3030,3030,3030,3030,500
20230802,094600,36154190,3035,3035,3035,3035,0
20230802,094500,36154190,3035,3035,3035,3035,5
20230802,094400,36139015,3035,3035,3035,3035,50
20230802,094300,35987265,3035,3035,3035,3035,0
20230802,094200,35987265,3035,3035,3035,3035,0
20230802,094100,35987265,3035,3035,3035,3035,0
20230802,094000,35987265,3035,3035,3035,3035,0
20230802,093900,35987265,3035,3015,3035,3015,12
20230802,093800,35951045,3035,3035,3035,3035,0
20230802,093700,35951045,3035,3035,3035,3035,0
20230802,093600,35951045,3035,3035,3035,3035,0
20230802,093500,35951045,3035,3035,3035,3035,0
20230802,093400,35951045,3035,3030,3035,3030,27
20230802,093300,35869230,3010,3035,3035,3010,81
20230802,093200,35624820,3035,3010,3035,3010,417
20230802,093100,34367825,3010,3020,3020,3010,3973
20230802,093000,22390225,3025,3025,3025,3025,0
20230802,092900,22390225,3025,3025,3025,3025,300
20230802,092800,21482725,3045,3045,3045,3045,0
20230802,092700,21482725,3045,3045,3045,3045,0
20230802,092600,21482725,3045,3045,3045,3045,0
20230802,092500,21482725,3045,3045,3045,3045,2631
20230802,092400,13471330,3050,3050,3050,3050,0
20230802,092300,13471330,3050,3045,3050,3045,500
20230802,092200,11946785,3050,3050,3050,3050,0
20230802,092100,11946785,3050,3050,3050,3050,0
20230802,092000,11946785,3050,3050,3050,3050,0
20230802,091900,11946785,3050,3025,3050,3025,21
20230802,091800,11883235,3025,3025,3025,3025,198
20230802,091700,11284285,3040,3045,3045,3040,488
20230802,091600,9798725,3050,3050,3050,3050,0
20230802,091500,9798725,3050,3050,3050,3050,0
20230802,091400,9798725,3050,3050,3050,3050,0
20230802,091300,9798725,3050,3050,3050,3050,0
20230802,091200,9798725,3050,3045,3050,3015,22
20230802,091100,9731720,3045,3045,3045,3045,0
20230802,091000,9731720,3045,3020,3045,3020,56
20230802,090900,9562555,3020,3010,3020,3010,604
20230802,090800,7744505,3010,3010,3010,3010,712
20230802,090700,5601385,3010,3015,3015,3010,1260
20230802,090600,1806275,3025,3025,3025,3025,101
20230802,090500,1500750,3015,3030,3030,3015,285
20230802,090400,641115,3030,3030,3030,3030,3
20230802,090300,632025,3060,3060,3060,3060,0
20230802,090200,632025,3060,3060,3060,3060,0
20230802,090100,632025,3060,3060,3060,3060,0
20230802,090000,632025,3060,3060,3060,3030,207