KissMeData/092300/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194600,760739095,4870,4870,4870,4870,5562
20230802,194500,760739095,4870,4870,4870,4870,0
20230802,194400,760739095,4870,4870,4870,4870,0
20230802,194300,760739095,4870,4870,4870,4870,0
20230802,194200,760739095,4870,4870,4870,4870,0
20230802,194100,760739095,4870,4870,4870,4870,0
20230802,194000,760739095,4870,4870,4870,4870,0
20230802,193900,760739095,4870,4870,4870,4870,0
20230802,193800,760739095,4870,4870,4870,4870,0
20230802,193700,760739095,4870,4870,4870,4870,0
20230802,193600,760739095,4870,4870,4870,4870,0
20230802,193500,760739095,4870,4870,4870,4870,0
20230802,193400,760739095,4870,4870,4870,4870,0
20230802,193300,760739095,4870,4870,4870,4870,0
20230802,193200,760739095,4870,4870,4870,4870,0
20230802,193100,760739095,4870,4870,4870,4870,0
20230802,193000,760739095,4870,4870,4870,4870,0
20230802,192900,760739095,4870,4870,4870,4870,0
20230802,192800,760739095,4870,4870,4870,4870,0
20230802,192700,760739095,4870,4870,4870,4870,0
20230802,192600,760739095,4870,4870,4870,4870,0
20230802,192500,760739095,4870,4870,4870,4870,0
20230802,192400,760739095,4870,4870,4870,4870,0
20230802,192300,760739095,4870,4870,4870,4870,0
20230802,192200,760739095,4870,4870,4870,4870,0
20230802,192100,760739095,4870,4870,4870,4870,0
20230802,192000,760739095,4870,4870,4870,4870,0
20230802,191900,760739095,4870,4870,4870,4870,0
20230802,191800,760739095,4870,4870,4870,4870,0
20230802,191700,760739095,4870,4870,4870,4870,0
20230802,191600,760739095,4870,4870,4870,4870,5562
20230802,191500,760739095,4870,4870,4870,4870,0
20230802,191400,760739095,4870,4870,4870,4870,0
20230802,191300,760739095,4870,4870,4870,4870,0
20230802,191200,760739095,4870,4870,4870,4870,0
20230802,191100,760739095,4870,4870,4870,4870,0
20230802,191000,760739095,4870,4870,4870,4870,0
20230802,190900,760739095,4870,4870,4870,4870,0
20230802,190800,760739095,4870,4870,4870,4870,0
20230802,190700,760739095,4870,4870,4870,4870,0
20230802,190600,760739095,4870,4870,4870,4870,0
20230802,190500,760739095,4870,4870,4870,4870,0
20230802,190400,760739095,4870,4870,4870,4870,0
20230802,190300,760739095,4870,4870,4870,4870,0
20230802,190200,760739095,4870,4870,4870,4870,0
20230802,190100,760739095,4870,4870,4870,4870,0
20230802,190000,760739095,4870,4870,4870,4870,0
20230802,185900,760739095,4870,4870,4870,4870,0
20230802,185800,760739095,4870,4870,4870,4870,0
20230802,185700,760739095,4870,4870,4870,4870,0
20230802,185600,760739095,4870,4870,4870,4870,0
20230802,185500,760739095,4870,4870,4870,4870,0
20230802,185400,760739095,4870,4870,4870,4870,0
20230802,185300,760739095,4870,4870,4870,4870,0
20230802,185200,760739095,4870,4870,4870,4870,0
20230802,185100,760739095,4870,4870,4870,4870,0
20230802,185000,760739095,4870,4870,4870,4870,0
20230802,184900,760739095,4870,4870,4870,4870,0
20230802,184800,760739095,4870,4870,4870,4870,0
20230802,184700,760739095,4870,4870,4870,4870,0
20230802,184600,760739095,4870,4870,4870,4870,5562
20230802,184500,760739095,4870,4870,4870,4870,0
20230802,184400,760739095,4870,4870,4870,4870,0
20230802,184300,760739095,4870,4870,4870,4870,0
20230802,184200,760739095,4870,4870,4870,4870,0
20230802,184100,760739095,4870,4870,4870,4870,0
20230802,184000,760739095,4870,4870,4870,4870,0
20230802,183900,760739095,4870,4870,4870,4870,0
20230802,183800,760739095,4870,4870,4870,4870,0
20230802,183700,760739095,4870,4870,4870,4870,0
20230802,183600,760739095,4870,4870,4870,4870,0
20230802,183500,760739095,4870,4870,4870,4870,0
20230802,183400,760739095,4870,4870,4870,4870,0
20230802,183300,760739095,4870,4870,4870,4870,0
20230802,183200,760739095,4870,4870,4870,4870,0
20230802,183100,760739095,4870,4870,4870,4870,0
20230802,183000,760739095,4870,4870,4870,4870,0
20230802,182900,760739095,4870,4870,4870,4870,0
20230802,182800,760739095,4870,4870,4870,4870,0
20230802,182700,760739095,4870,4870,4870,4870,0
20230802,182600,760739095,4870,4870,4870,4870,0
20230802,182500,760739095,4870,4870,4870,4870,0
20230802,182400,760739095,4870,4870,4870,4870,0
20230802,182300,760739095,4870,4870,4870,4870,0
20230802,182200,760739095,4870,4870,4870,4870,0
20230802,182100,760739095,4870,4870,4870,4870,0
20230802,182000,760739095,4870,4870,4870,4870,0
20230802,181900,760739095,4870,4870,4870,4870,0
20230802,181800,760739095,4870,4870,4870,4870,0
20230802,181700,760739095,4870,4870,4870,4870,0
20230802,181600,760739095,4870,4870,4870,4870,5562
20230802,181500,760739095,4870,4870,4870,4870,0
20230802,181400,760739095,4870,4870,4870,4870,0
20230802,181300,760739095,4870,4870,4870,4870,0
20230802,181200,760739095,4870,4870,4870,4870,0
20230802,181100,760739095,4870,4870,4870,4870,0
20230802,181000,760739095,4870,4870,4870,4870,0
20230802,180900,760739095,4870,4870,4870,4870,0
20230802,180800,760739095,4870,4870,4870,4870,0
20230802,180700,760739095,4870,4870,4870,4870,0
20230802,180600,760739095,4870,4870,4870,4870,0
20230802,180500,760739095,4870,4870,4870,4870,0
20230802,180400,760739095,4870,4870,4870,4870,0
20230802,180300,760739095,4870,4870,4870,4870,0
20230802,180200,760739095,4870,4870,4870,4870,0
20230802,180100,760739095,4870,4870,4870,4870,0
20230802,180000,760739095,4870,4870,4870,4870,0
20230802,175900,760739095,4870,4870,4870,4870,0
20230802,175800,760739095,4870,4870,4870,4870,0
20230802,175700,760739095,4870,4870,4870,4870,0
20230802,175600,760739095,4870,4870,4870,4870,0
20230802,175500,760739095,4870,4870,4870,4870,0
20230802,175400,760739095,4870,4870,4870,4870,0
20230802,175300,760739095,4870,4870,4870,4870,0
20230802,175200,760739095,4870,4870,4870,4870,0
20230802,175100,760739095,4870,4870,4870,4870,0
20230802,175000,760739095,4870,4870,4870,4870,0
20230802,174900,760739095,4870,4870,4870,4870,0
20230802,174800,760739095,4870,4870,4870,4870,0
20230802,174700,760739095,4870,4870,4870,4870,0
20230802,174600,760739095,4870,4870,4870,4870,5562
20230802,174500,760739095,4870,4870,4870,4870,0
20230802,174400,760739095,4870,4870,4870,4870,0
20230802,174300,760739095,4870,4870,4870,4870,0
20230802,174200,760739095,4870,4870,4870,4870,0
20230802,174100,760739095,4870,4870,4870,4870,0
20230802,174000,760739095,4870,4870,4870,4870,0
20230802,173900,760739095,4870,4870,4870,4870,0
20230802,173800,760739095,4870,4870,4870,4870,0
20230802,173700,760739095,4870,4870,4870,4870,0
20230802,173600,760739095,4870,4870,4870,4870,0
20230802,173500,760739095,4870,4870,4870,4870,0
20230802,173400,760739095,4870,4870,4870,4870,0
20230802,173300,760739095,4870,4870,4870,4870,0
20230802,173200,760739095,4870,4870,4870,4870,0
20230802,173100,760739095,4870,4870,4870,4870,0
20230802,173000,760739095,4870,4870,4870,4870,0
20230802,172900,760739095,4870,4870,4870,4870,0
20230802,172800,760739095,4870,4870,4870,4870,0
20230802,172700,760739095,4870,4870,4870,4870,0
20230802,172600,760739095,4870,4870,4870,4870,0
20230802,172500,760739095,4870,4870,4870,4870,0
20230802,172400,760739095,4870,4870,4870,4870,0
20230802,172300,760739095,4870,4870,4870,4870,0
20230802,172200,760739095,4870,4870,4870,4870,0
20230802,172100,760739095,4870,4870,4870,4870,0
20230802,172000,760739095,4870,4870,4870,4870,0
20230802,171900,760739095,4870,4870,4870,4870,0
20230802,171800,760739095,4870,4870,4870,4870,0
20230802,171700,760739095,4870,4870,4870,4870,0
20230802,171600,760739095,4870,4870,4870,4870,5562
20230802,171500,760739095,4870,4870,4870,4870,0
20230802,171400,760739095,4870,4870,4870,4870,0
20230802,171300,760739095,4870,4870,4870,4870,0
20230802,171200,760739095,4870,4870,4870,4870,0
20230802,171100,760739095,4870,4870,4870,4870,0
20230802,171000,760739095,4870,4870,4870,4870,0
20230802,170900,760739095,4870,4870,4870,4870,0
20230802,170800,760739095,4870,4870,4870,4870,0
20230802,170700,760739095,4870,4870,4870,4870,0
20230802,170600,760739095,4870,4870,4870,4870,0
20230802,170500,760739095,4870,4870,4870,4870,0
20230802,170400,760739095,4870,4870,4870,4870,0
20230802,170300,760739095,4870,4870,4870,4870,0
20230802,170200,760739095,4870,4870,4870,4870,0
20230802,170100,760739095,4870,4870,4870,4870,0
20230802,170000,760739095,4870,4870,4870,4870,0
20230802,165900,760739095,4870,4870,4870,4870,0
20230802,165800,760739095,4870,4870,4870,4870,0
20230802,165700,760739095,4870,4870,4870,4870,0
20230802,165600,760739095,4870,4870,4870,4870,0
20230802,165500,760739095,4870,4870,4870,4870,0
20230802,165400,760739095,4870,4870,4870,4870,0
20230802,165300,760739095,4870,4870,4870,4870,0
20230802,165200,760739095,4870,4870,4870,4870,0
20230802,165100,760739095,4870,4870,4870,4870,0
20230802,165000,760739095,4870,4870,4870,4870,0
20230802,164900,760739095,4870,4870,4870,4870,0
20230802,164800,760739095,4870,4870,4870,4870,0
20230802,164700,760739095,4870,4870,4870,4870,0
20230802,164600,760739095,4870,4870,4870,4870,5562
20230802,164500,760739095,4870,4870,4870,4870,0
20230802,164400,760739095,4870,4870,4870,4870,0
20230802,164300,760739095,4870,4870,4870,4870,0
20230802,164200,760739095,4870,4870,4870,4870,0
20230802,164100,760739095,4870,4870,4870,4870,0
20230802,164000,760739095,4870,4870,4870,4870,0
20230802,163900,760739095,4870,4870,4870,4870,0
20230802,163800,760739095,4870,4870,4870,4870,0
20230802,163700,760739095,4870,4870,4870,4870,0
20230802,163600,760739095,4870,4870,4870,4870,0
20230802,163500,760739095,4870,4870,4870,4870,0
20230802,163400,760739095,4870,4870,4870,4870,0
20230802,163300,760739095,4870,4870,4870,4870,0
20230802,163200,760739095,4870,4870,4870,4870,0
20230802,163100,760739095,4870,4870,4870,4870,0
20230802,163000,760739095,4870,4870,4870,4870,0
20230802,162900,760739095,4870,4870,4870,4870,0
20230802,162800,760739095,4870,4870,4870,4870,0
20230802,162700,760739095,4870,4870,4870,4870,0
20230802,162600,760739095,4870,4870,4870,4870,0
20230802,162500,760739095,4870,4870,4870,4870,0
20230802,162400,760739095,4870,4870,4870,4870,0
20230802,162300,760739095,4870,4870,4870,4870,0
20230802,162200,760739095,4870,4870,4870,4870,0
20230802,162100,760739095,4870,4870,4870,4870,0
20230802,162000,760739095,4870,4870,4870,4870,0
20230802,161900,760739095,4870,4870,4870,4870,0
20230802,161800,760739095,4870,4870,4870,4870,0
20230802,161700,760739095,4870,4870,4870,4870,0
20230802,161600,760739095,4870,4870,4870,4870,5562
20230802,161500,760739095,4870,4870,4870,4870,0
20230802,161400,760739095,4870,4870,4870,4870,0
20230802,161300,760739095,4870,4870,4870,4870,0
20230802,161200,760739095,4870,4870,4870,4870,0
20230802,161100,760739095,4870,4870,4870,4870,0
20230802,161000,760739095,4870,4870,4870,4870,0
20230802,160900,760739095,4870,4870,4870,4870,0
20230802,160800,760739095,4870,4870,4870,4870,0
20230802,160700,760739095,4870,4870,4870,4870,0
20230802,160600,760739095,4870,4870,4870,4870,0
20230802,160500,760739095,4870,4870,4870,4870,0
20230802,160400,760739095,4870,4870,4870,4870,0
20230802,160300,760739095,4870,4870,4870,4870,0
20230802,160200,760739095,4870,4870,4870,4870,0
20230802,160100,760739095,4870,4870,4870,4870,0
20230802,160000,760739095,4870,4870,4870,4870,0
20230802,155900,760739095,4870,4870,4870,4870,0
20230802,155800,760739095,4870,4870,4870,4870,0
20230802,155700,760739095,4870,4870,4870,4870,0
20230802,155600,760739095,4870,4870,4870,4870,0
20230802,155500,760739095,4870,4870,4870,4870,0
20230802,155400,760739095,4870,4870,4870,4870,0
20230802,155300,760739095,4870,4870,4870,4870,0
20230802,155200,760739095,4870,4870,4870,4870,0
20230802,155100,760739095,4870,4870,4870,4870,0
20230802,155000,760739095,4870,4870,4870,4870,0
20230802,154900,760739095,4870,4870,4870,4870,0
20230802,154800,760739095,4870,4870,4870,4870,0
20230802,154700,760739095,4870,4870,4870,4870,0
20230802,154600,760739095,4870,4870,4870,4870,5562
20230802,154500,760739095,4870,4870,4870,4870,0
20230802,154400,760739095,4870,4870,4870,4870,0
20230802,154300,760739095,4870,4870,4870,4870,0
20230802,154200,760739095,4870,4870,4870,4870,0
20230802,154100,760739095,4870,4870,4870,4870,0
20230802,154000,760739095,4870,4870,4870,4870,0
20230802,153900,760739095,4870,4870,4870,4870,0
20230802,153800,760739095,4870,4870,4870,4870,0
20230802,153700,760739095,4870,4870,4870,4870,0
20230802,153600,760739095,4870,4870,4870,4870,0
20230802,153500,760739095,4870,4870,4870,4870,0
20230802,153400,760739095,4870,4870,4870,4870,0
20230802,153300,760739095,4870,4870,4870,4870,0
20230802,153200,760739095,4870,4870,4870,4870,0
20230802,153100,760739095,4870,4870,4870,4870,0
20230802,153000,760739095,4870,4870,4870,4870,5562
20230802,152900,733652155,4885,4885,4885,4885,0
20230802,152800,733652155,4885,4885,4885,4885,0
20230802,152700,733652155,4885,4885,4885,4885,0
20230802,152600,733652155,4885,4885,4885,4885,0
20230802,152500,733652155,4885,4885,4885,4885,0
20230802,152400,733652155,4885,4885,4885,4885,0
20230802,152300,733652155,4885,4885,4885,4885,0
20230802,152200,733652155,4885,4885,4885,4885,0
20230802,152100,733652155,4885,4885,4885,4885,0
20230802,152000,733652155,4885,4885,4885,4885,0
20230802,151900,733652155,4885,4875,4885,4870,1251
20230802,151800,727557020,4875,4875,4875,4875,0
20230802,151700,727557020,4875,4875,4875,4875,637
20230802,151600,724451645,4870,4870,4870,4870,605
20230802,151500,721505295,4870,4875,4875,4870,193
20230802,151400,720565380,4870,4875,4875,4870,900
20230802,151300,716180380,4875,4875,4875,4875,2
20230802,151200,716170630,4865,4865,4865,4865,100
20230802,151100,715684130,4875,4860,4875,4860,121
20230802,151000,715095765,4860,4870,4870,4860,3318
20230802,150900,698957210,4870,4870,4875,4870,153
20230802,150800,698212000,4870,4870,4870,4870,1
20230802,150700,698207130,4870,4870,4870,4870,505
20230802,150600,695747780,4870,4870,4870,4870,0
20230802,150500,695747780,4870,4870,4870,4870,1086
20230802,150400,690458960,4870,4875,4875,4870,638
20230802,150300,687349755,4875,4875,4875,4875,0
20230802,150200,687349755,4875,4875,4875,4875,0
20230802,150100,687349755,4875,4875,4875,4875,20
20230802,150000,687252255,4875,4875,4875,4875,90
20230802,145900,686813505,4875,4880,4880,4875,67
20230802,145800,686486680,4880,4880,4880,4880,590
20230802,145700,683607480,4880,4880,4880,4880,40
20230802,145600,683412280,4880,4870,4880,4870,220
20230802,145500,682339730,4870,4870,4870,4870,0
20230802,145400,682339730,4870,4880,4880,4870,713
20230802,145300,678865380,4880,4880,4880,4880,10
20230802,145200,678816580,4880,4880,4880,4880,10
20230802,145100,678767780,4870,4875,4875,4870,210
20230802,145000,677745030,4875,4875,4875,4875,9
20230802,144900,677701155,4875,4875,4875,4875,155
20230802,144800,676945530,4875,4875,4875,4875,0
20230802,144700,676945530,4875,4875,4875,4875,0
20230802,144600,676945530,4875,4875,4875,4875,167
20230802,144500,676131405,4875,4880,4880,4875,67
20230802,144400,675804760,4880,4880,4880,4880,178
20230802,144300,674936120,4880,4880,4880,4880,20
20230802,144200,674838520,4885,4885,4885,4885,0
20230802,144100,674838520,4885,4880,4885,4880,370
20230802,144000,673032160,4880,4880,4880,4880,0
20230802,143900,673032160,4880,4880,4880,4880,0
20230802,143800,673032160,4880,4880,4880,4880,0
20230802,143700,673032160,4880,4860,4880,4860,315
20230802,143600,671500980,4860,4870,4870,4860,1407
20230802,143500,664653600,4870,4865,4870,4865,76
20230802,143400,664283730,4865,4870,4875,4865,128
20230802,143300,663660415,4875,4875,4875,4875,151
20230802,143200,662924290,4875,4875,4875,4875,25
20230802,143100,662802415,4870,4870,4870,4865,1004
20230802,143000,657917885,4875,4875,4875,4875,101
20230802,142900,657425510,4875,4875,4875,4875,150
20230802,142800,656694260,4880,4880,4880,4880,10
20230802,142700,656645460,4860,4880,4880,4860,407
20230802,142600,654667420,4870,4870,4870,4870,303
20230802,142500,653191810,4870,4870,4880,4870,63
20230802,142400,652884900,4870,4870,4870,4870,24
20230802,142300,652768020,4860,4860,4860,4860,3
20230802,142200,652753440,4860,4860,4860,4860,3
20230802,142100,652738860,4880,4880,4880,4880,0
20230802,142000,652738860,4880,4880,4880,4880,10
20230802,141900,652690060,4880,4880,4880,4880,101
20230802,141800,652197180,4850,4850,4850,4850,0
20230802,141700,652197180,4850,4860,4860,4850,160
20230802,141600,651420720,4860,4860,4860,4860,8
20230802,141500,651381840,4860,4860,4860,4860,17
20230802,141400,651299220,4860,4865,4865,4860,679
20230802,141300,647998660,4865,4865,4865,4865,0
20230802,141200,647998660,4865,4865,4865,4865,149
20230802,141100,647273775,4870,4870,4870,4870,5
20230802,141000,647249425,4880,4875,4880,4875,2
20230802,140900,647239670,4875,4875,4875,4875,5
20230802,140800,647215295,4875,4875,4875,4875,406
20230802,140700,645236045,4875,4865,4875,4865,67
20230802,140600,644909880,4875,4865,4875,4865,71
20230802,140500,644564395,4865,4865,4865,4865,100
20230802,140400,644077895,4865,4865,4865,4860,63
20230802,140300,643771405,4860,4860,4860,4860,50
20230802,140200,643528405,4860,4860,4860,4860,2
20230802,140100,643518685,4865,4860,4865,4850,210
20230802,140000,642499080,4850,4860,4860,4850,110
20230802,135900,641965480,4860,4860,4860,4860,111
20230802,135800,641426020,4860,4865,4865,4860,110
20230802,135700,640890920,4865,4865,4865,4865,300
20230802,135600,639431420,4865,4865,4865,4865,75
20230802,135500,639066545,4870,4880,4880,4870,128
20230802,135400,638442185,4870,4870,4870,4870,721
20230802,135300,634930915,4865,4860,4865,4860,244
20230802,135200,633744580,4860,4860,4860,4860,701
20230802,135100,630337720,4845,4845,4845,4845,22
20230802,135000,630231130,4840,4845,4845,4840,200
20230802,134900,629263025,4845,4850,4850,4845,453
20230802,134800,627068140,4850,4860,4860,4850,10
20230802,134700,627019625,4870,4845,4870,4845,91
20230802,134600,626578705,4845,4845,4845,4845,614
20230802,134500,623603875,4845,4840,4845,4840,236
20230802,134400,622460595,4840,4840,4840,4840,68
20230802,134300,622131475,4840,4840,4840,4840,1095
20230802,134200,616831675,4835,4835,4835,4835,713
20230802,134100,613384320,4845,4840,4845,4840,3
20230802,134000,613369795,4840,4840,4840,4840,1377
20230802,133900,606705115,4840,4860,4860,4840,7510
20230802,133800,570277745,4860,4865,4865,4860,1935
20230802,133700,560871595,4870,4870,4870,4870,0
20230802,133600,560871595,4870,4865,4870,4860,381
20230802,133500,559019870,4865,4860,4870,4860,21
20230802,133400,558917670,4860,4865,4870,4860,876
20230802,133300,554658785,4870,4870,4870,4870,10
20230802,133200,554610085,4870,4865,4870,4865,843
20230802,133100,550507890,4890,4890,4890,4890,50
20230802,133000,550263390,4890,4865,4890,4865,136
20230802,132900,549601700,4890,4895,4895,4890,101
20230802,132800,549107805,4895,4895,4895,4895,70
20230802,132700,548765155,4895,4860,4895,4860,440
20230802,132600,546623080,4865,4865,4865,4865,4
20230802,132500,546603620,4865,4870,4870,4865,118
20230802,132400,546029495,4870,4870,4870,4870,93
20230802,132300,545576585,4870,4870,4870,4870,11
20230802,132200,545523015,4860,4865,4865,4860,572
20230802,132100,542743070,4860,4865,4865,4860,817
20230802,132000,538769180,4865,4870,4870,4865,4
20230802,131900,538749705,4870,4880,4880,4870,4142
20230802,131800,518547155,4885,4880,4885,4880,357
20230802,131700,516804710,4885,4880,4885,4880,270
20230802,131600,515487010,4880,4885,4885,4880,334
20230802,131500,513855755,4880,4880,4880,4880,5
20230802,131400,513831355,4880,4885,4885,4880,108
20230802,131300,513303800,4895,4895,4895,4885,1128
20230802,131200,507791675,4890,4890,4890,4890,1
20230802,131100,507786785,4895,4895,4895,4895,0
20230802,131000,507786785,4895,4895,4895,4895,2
20230802,130900,507776995,4890,4890,4890,4890,1
20230802,130800,507772105,4895,4895,4895,4895,1
20230802,130700,507767210,4900,4900,4900,4895,120
20230802,130600,507179260,4900,4900,4900,4900,0
20230802,130500,507179260,4900,4900,4900,4900,1
20230802,130400,507174360,4885,4900,4900,4885,501
20230802,130300,504725330,4895,4905,4905,4895,66
20230802,130200,504401925,4905,4900,4905,4900,21
20230802,130100,504299015,4900,4900,4900,4900,4
20230802,130000,504279415,4895,4895,4895,4895,50
20230802,125900,504034665,4895,4895,4895,4895,100
20230802,125800,503545165,4895,4895,4895,4895,203
20230802,125700,502551480,4895,4890,4900,4890,1195
20230802,125600,496700245,4890,4890,4890,4885,632
20230802,125500,493609775,4885,4890,4890,4885,911
20230802,125400,489158995,4890,4890,4890,4890,27
20230802,125300,489026965,4895,4890,4895,4890,1408
20230802,125200,482139650,4895,4895,4895,4895,306
20230802,125100,480641780,4895,4895,4895,4895,20
20230802,125000,480543880,4895,4895,4895,4895,22
20230802,124900,480436190,4890,4895,4895,4890,51
20230802,124800,480186795,4890,4890,4890,4890,257
20230802,124700,478930065,4890,4890,4890,4890,10
20230802,124600,478881165,4895,4895,4895,4895,55
20230802,124500,478611940,4900,4890,4900,4890,3
20230802,124400,478597260,4885,4900,4900,4885,5152
20230802,124300,453402955,4900,4895,4900,4895,400
20230802,124200,451444455,4895,4905,4905,4895,2513
20230802,124100,439130865,4905,4905,4905,4905,114
20230802,124000,438571695,4905,4905,4910,4905,208
20230802,123900,437551450,4905,4905,4905,4905,110
20230802,123800,437011900,4905,4905,4905,4905,335
20230802,123700,435368725,4910,4910,4910,4910,1
20230802,123600,435363815,4900,4910,4910,4900,364
20230802,123500,433577715,4910,4910,4910,4910,5
20230802,123400,433553165,4910,4910,4910,4905,386
20230802,123300,431658785,4910,4915,4915,4910,7
20230802,123200,431624405,4905,4910,4910,4905,815
20230802,123100,427626755,4910,4915,4915,4910,110
20230802,123000,427086605,4915,4905,4915,4905,289
20230802,122900,425669050,4915,4915,4915,4915,62
20230802,122800,425364320,4915,4915,4915,4915,0
20230802,122700,425364320,4915,4915,4915,4915,0
20230802,122600,425364320,4915,4915,4915,4915,0
20230802,122500,425364320,4915,4910,4915,4910,2
20230802,122400,425354495,4910,4910,4910,4910,1
20230802,122300,425349585,4915,4915,4915,4915,100
20230802,122200,424858085,4915,4915,4915,4915,0
20230802,122100,424858085,4915,4910,4915,4910,107
20230802,122000,424332710,4900,4900,4900,4900,135
20230802,121900,423671210,4905,4905,4905,4905,0
20230802,121800,423671210,4905,4905,4905,4905,23
20230802,121700,423558395,4910,4910,4910,4910,10
20230802,121600,423509295,4910,4910,4910,4910,1
20230802,121500,423504385,4910,4900,4910,4900,7
20230802,121400,423470035,4900,4900,4900,4900,3
20230802,121300,423455335,4900,4900,4900,4900,204
20230802,121200,422455735,4905,4905,4910,4900,1890
20230802,121100,413194575,4910,4905,4910,4905,555
20230802,121000,410472275,4905,4905,4905,4905,0
20230802,120900,410472275,4905,4905,4905,4905,177
20230802,120800,409604090,4905,4915,4915,4905,509
20230802,120700,407105760,4915,4915,4915,4915,151
20230802,120600,406363595,4915,4915,4915,4915,0
20230802,120500,406363595,4915,4915,4915,4915,327
20230802,120400,404756390,4915,4915,4915,4915,0
20230802,120300,404756390,4915,4920,4920,4915,136
20230802,120200,404087280,4930,4930,4930,4930,0
20230802,120100,404087280,4930,4930,4930,4930,1
20230802,120000,404082350,4920,4920,4920,4920,0
20230802,115900,404082350,4920,4920,4925,4920,108
20230802,115800,403550980,4920,4915,4920,4915,531
20230802,115700,400940120,4930,4930,4930,4930,3
20230802,115600,400925330,4930,4930,4930,4930,0
20230802,115500,400925330,4930,4915,4930,4915,106
20230802,115400,400403700,4910,4915,4915,4910,980
20230802,115300,395591670,4915,4930,4930,4915,177
20230802,115200,394720215,4915,4915,4915,4915,113
20230802,115100,394164820,4940,4940,4940,4940,0
20230802,115000,394164820,4940,4940,4940,4940,0
20230802,114900,394164820,4940,4940,4940,4940,10
20230802,114800,394115420,4940,4915,4940,4915,243
20230802,114700,392915935,4915,4920,4925,4915,33
20230802,114600,392753610,4940,4940,4940,4940,3
20230802,114500,392738790,4940,4940,4940,4940,12
20230802,114400,392679510,4930,4930,4930,4930,100
20230802,114300,392186510,4930,4905,4930,4905,1925
20230802,114200,382733130,4905,4910,4910,4900,1017
20230802,114100,377746185,4915,4920,4920,4915,20
20230802,114000,377647835,4930,4905,4930,4905,2
20230802,113900,377638000,4930,4930,4930,4930,0
20230802,113800,377638000,4930,4930,4930,4920,26
20230802,113700,377509830,4900,4900,4900,4900,50
20230802,113600,377264830,4900,4895,4900,4895,670
20230802,113500,373982080,4900,4930,4930,4850,6373
20230802,113400,342713735,4930,4950,4950,4930,1371
20230802,113300,335940800,4950,4950,4950,4950,8
20230802,113200,335901200,4950,4950,4950,4950,10
20230802,113100,335851700,4950,4950,4960,4950,166
20230802,113000,335029990,4950,4950,4950,4950,0
20230802,112900,335029990,4950,4955,4955,4950,2438
20230802,112800,322960265,4955,4955,4955,4955,1477
20230802,112700,315641730,4955,4955,4955,4955,80
20230802,112600,315245330,4955,4955,4955,4955,1
20230802,112500,315240375,4955,4965,4965,4955,1445
20230802,112400,308072475,4970,4970,4970,4970,1
20230802,112300,308067505,4965,4965,4965,4965,40
20230802,112200,307868905,4965,4965,4965,4965,200
20230802,112100,306875905,4975,4975,4975,4975,1
20230802,112000,306870930,4965,4970,4970,4960,2831
20230802,111900,292815875,4970,4985,4985,4970,7292
20230802,111800,256514555,4985,4985,4985,4985,176
20230802,111700,255637195,4980,4990,4990,4980,4290
20230802,111600,234256240,4990,4995,4995,4990,2041
20230802,111500,224071295,4995,4995,4995,4995,20
20230802,111400,223971395,5000,5000,5010,5000,11
20230802,111300,223916385,5000,5010,5010,5000,22
20230802,111200,223806195,5010,5010,5010,5010,0
20230802,111100,223806195,5010,5010,5010,5010,1
20230802,111000,223801185,4995,4995,4995,4995,17
20230802,110900,223716270,4990,4995,4995,4990,342
20230802,110800,222007985,4995,5000,5000,4995,243
20230802,110700,220793875,5010,5000,5010,5000,12
20230802,110600,220733865,5000,5000,5000,4995,1627
20230802,110500,212604380,5000,5000,5000,5000,0
20230802,110400,212604380,5000,5000,5000,5000,0
20230802,110300,212604380,5000,4995,5000,4995,8
20230802,110200,212564410,4995,4995,4995,4995,10
20230802,110100,212514460,4995,4995,4995,4995,0
20230802,110000,212514460,4995,4995,4995,4995,0
20230802,105900,212514460,4995,4995,4995,4995,1450
20230802,105800,205271710,5030,5020,5030,5020,18
20230802,105700,205181340,5020,5000,5020,5000,888
20230802,105600,200741320,5000,5030,5030,5000,1874
20230802,105500,191369020,5010,5010,5010,5010,334
20230802,105400,189695680,5010,5010,5010,5010,640
20230802,105300,186489280,5010,5030,5030,5010,1789
20230802,105200,177521130,5020,5020,5020,5020,19
20230802,105100,177425750,5030,5030,5030,5030,0
20230802,105000,177425750,5030,5030,5030,5030,10
20230802,104900,177375450,5030,5030,5030,5030,37
20230802,104800,177189340,5030,5030,5030,5030,0
20230802,104700,177189340,5030,5020,5030,5020,16
20230802,104600,177109010,5030,5030,5030,5030,125
20230802,104500,176480260,5030,5030,5030,5030,0
20230802,104400,176480260,5030,5030,5030,5030,0
20230802,104300,176480260,5030,5030,5030,5030,0
20230802,104200,176480260,5030,5030,5030,5030,0
20230802,104100,176480260,5030,5030,5030,5030,0
20230802,104000,176480260,5030,5030,5030,5030,1
20230802,103900,176475230,5020,5020,5020,5020,602
20230802,103800,173453190,5020,5020,5020,5020,4
20230802,103700,173433110,5020,5020,5020,5020,31
20230802,103600,173277490,5030,5030,5030,5030,0
20230802,103500,173277490,5030,5030,5030,5030,2
20230802,103400,173267430,5020,5020,5020,5020,40
20230802,103300,173066630,5040,5030,5040,5030,2
20230802,103200,173056560,5020,5020,5020,5020,68
20230802,103100,172715200,5020,5030,5030,5020,3173
20230802,103000,156768790,5040,5040,5040,5040,30
20230802,102900,156617590,5030,5030,5030,5030,0
20230802,102800,156617590,5030,5030,5030,5030,90
20230802,102700,156164890,5040,5040,5040,5040,0
20230802,102600,156164890,5040,5040,5040,5040,0
20230802,102500,156164890,5040,5050,5050,5040,315
20230802,102400,154577270,5050,5050,5050,5050,10
20230802,102300,154526770,5050,5050,5050,5050,0
20230802,102200,154526770,5050,5040,5050,5040,10
20230802,102100,154476360,5040,5050,5050,5040,147
20230802,102000,153734410,5050,5050,5050,5050,0
20230802,101900,153734410,5050,5050,5050,5050,1
20230802,101800,153729360,5040,5040,5040,5040,260
20230802,101700,152418960,5040,5040,5040,5040,328
20230802,101600,150765840,5040,5040,5040,5040,10
20230802,101500,150715440,5040,5030,5040,5030,267
20230802,101400,149369880,5020,5030,5030,5020,118
20230802,101300,148776640,5030,5030,5030,5030,0
20230802,101200,148776640,5030,5040,5040,5030,101
20230802,101100,148268600,5040,5040,5040,5040,12
20230802,101000,148208120,5040,5040,5040,5040,1
20230802,100900,148203080,5040,5040,5040,5040,80
20230802,100800,147799880,5050,5050,5050,5040,34
20230802,100700,147628380,5050,5050,5050,5050,0
20230802,100600,147628380,5050,5050,5050,5050,1
20230802,100500,147623330,5040,5050,5050,5040,2
20230802,100400,147613240,5050,5050,5050,5050,100
20230802,100300,147108240,5050,5050,5050,5050,250
20230802,100200,145845740,5050,5050,5050,5050,41
20230802,100100,145638690,5050,5050,5050,5050,29
20230802,100000,145492240,5040,5040,5040,5040,1
20230802,095900,145487200,5040,5020,5040,5020,65
20230802,095800,145160880,5020,5040,5040,5020,42
20230802,095700,144949800,5040,5040,5040,5040,541
20230802,095600,142223160,5040,5030,5040,5030,550
20230802,095500,139451660,5040,5030,5040,5030,157
20230802,095400,138660460,5040,5040,5040,5040,0
20230802,095300,138660460,5040,5040,5040,5040,0
20230802,095200,138660460,5040,5030,5040,5030,50
20230802,095100,138408690,5020,5020,5020,5020,0
20230802,095000,138408690,5020,5020,5020,5020,12
20230802,094900,138348450,5040,5040,5040,5040,30
20230802,094800,138197250,5020,5030,5030,5020,760
20230802,094700,134382040,5020,5020,5020,5020,30
20230802,094600,134231440,5020,5030,5030,5020,200
20230802,094500,133227370,5040,5040,5040,5040,75
20230802,094400,132849370,5040,5040,5040,5040,20
20230802,094300,132748570,5030,5030,5030,5030,101
20230802,094200,132240540,5020,5030,5030,5020,326
20230802,094100,130600770,5040,5040,5040,5040,200
20230802,094000,129592770,5050,5040,5050,5040,200
20230802,093900,128584280,5040,5040,5040,5040,278
20230802,093800,127183160,5050,5050,5050,5050,305
20230802,093700,125642910,5050,5050,5050,5050,440
20230802,093600,123420910,5050,5050,5050,5050,363
20230802,093500,121587760,5050,5050,5050,5050,1
20230802,093400,121582710,5050,5060,5060,5050,237
20230802,093300,120384770,5060,5050,5060,5050,206
20230802,093200,119342470,5050,5050,5050,5050,160
20230802,093100,118534470,5050,5050,5050,5050,17
20230802,093000,118448620,5050,5050,5050,5050,218
20230802,092900,117347720,5040,5040,5050,5040,279
20230802,092800,115941510,5040,5040,5050,5040,555
20230802,092700,113142340,5040,5030,5040,5030,1882
20230802,092600,103658210,5010,5010,5010,5010,32
20230802,092500,103497890,5010,5020,5020,5010,1418
20230802,092400,96383580,5030,5030,5030,5030,23
20230802,092300,96267890,5030,5030,5030,5030,1038
20230802,092200,91046750,5030,5020,5030,5020,415
20230802,092100,88963240,5020,5020,5020,5020,0
20230802,092000,88963240,5020,5040,5040,5020,210
20230802,091900,87908840,5030,5030,5030,5030,510
20230802,091800,85343540,5030,5030,5030,5030,59
20230802,091700,85046770,5030,5020,5030,5020,524
20230802,091600,82412010,5010,5020,5020,5010,303
20230802,091500,80891940,5020,5030,5030,5020,700
20230802,091400,77372940,5030,5010,5030,5010,917
20230802,091300,72778370,5010,5030,5030,5000,5855
20230802,091200,43401110,5030,5030,5030,5030,10
20230802,091100,43350810,5030,5040,5040,5030,409
20230802,091000,41291160,5060,5040,5070,5040,721
20230802,090900,37646920,5030,5030,5030,5030,683
20230802,090800,34211430,5030,5030,5030,5030,1221
20230802,090700,28069800,5030,5030,5030,5030,10
20230802,090600,28019500,5030,5030,5030,5030,92
20230802,090500,27556740,5030,5030,5030,5030,69
20230802,090400,27209670,5030,5020,5040,5020,568
20230802,090300,24352040,5020,5010,5020,5010,2571
20230802,090200,11448420,4990,4985,4990,4985,182
20230802,090100,10540395,4985,4985,4985,4985,11
20230802,090000,10485560,4960,4960,4960,4960,2112