KissMeData/095910/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,194400,91244770,2135,2135,2135,2135,464
20230803,194300,91244770,2135,2135,2135,2135,0
20230803,194200,91244770,2135,2135,2135,2135,0
20230803,194100,91244770,2135,2135,2135,2135,0
20230803,194000,91244770,2135,2135,2135,2135,0
20230803,193900,91244770,2135,2135,2135,2135,0
20230803,193800,91244770,2135,2135,2135,2135,0
20230803,193700,91244770,2135,2135,2135,2135,0
20230803,193600,91244770,2135,2135,2135,2135,0
20230803,193500,91244770,2135,2135,2135,2135,0
20230803,193400,91244770,2135,2135,2135,2135,0
20230803,193300,91244770,2135,2135,2135,2135,0
20230803,193200,91244770,2135,2135,2135,2135,0
20230803,193100,91244770,2135,2135,2135,2135,0
20230803,193000,91244770,2135,2135,2135,2135,0
20230803,192900,91244770,2135,2135,2135,2135,0
20230803,192800,91244770,2135,2135,2135,2135,0
20230803,192700,91244770,2135,2135,2135,2135,0
20230803,192600,91244770,2135,2135,2135,2135,0
20230803,192500,91244770,2135,2135,2135,2135,0
20230803,192400,91244770,2135,2135,2135,2135,0
20230803,192300,91244770,2135,2135,2135,2135,0
20230803,192200,91244770,2135,2135,2135,2135,0
20230803,192100,91244770,2135,2135,2135,2135,0
20230803,192000,91244770,2135,2135,2135,2135,0
20230803,191900,91244770,2135,2135,2135,2135,0
20230803,191800,91244770,2135,2135,2135,2135,0
20230803,191700,91244770,2135,2135,2135,2135,0
20230803,191600,91244770,2135,2135,2135,2135,0
20230803,191500,91244770,2135,2135,2135,2135,0
20230803,191400,91244770,2135,2135,2135,2135,464
20230803,191300,91244770,2135,2135,2135,2135,0
20230803,191200,91244770,2135,2135,2135,2135,0
20230803,191100,91244770,2135,2135,2135,2135,0
20230803,191000,91244770,2135,2135,2135,2135,0
20230803,190900,91244770,2135,2135,2135,2135,0
20230803,190800,91244770,2135,2135,2135,2135,0
20230803,190700,91244770,2135,2135,2135,2135,0
20230803,190600,91244770,2135,2135,2135,2135,0
20230803,190500,91244770,2135,2135,2135,2135,0
20230803,190400,91244770,2135,2135,2135,2135,0
20230803,190300,91244770,2135,2135,2135,2135,0
20230803,190200,91244770,2135,2135,2135,2135,0
20230803,190100,91244770,2135,2135,2135,2135,0
20230803,190000,91244770,2135,2135,2135,2135,0
20230803,185900,91244770,2135,2135,2135,2135,0
20230803,185800,91244770,2135,2135,2135,2135,0
20230803,185700,91244770,2135,2135,2135,2135,0
20230803,185600,91244770,2135,2135,2135,2135,0
20230803,185500,91244770,2135,2135,2135,2135,0
20230803,185400,91244770,2135,2135,2135,2135,0
20230803,185300,91244770,2135,2135,2135,2135,0
20230803,185200,91244770,2135,2135,2135,2135,0
20230803,185100,91244770,2135,2135,2135,2135,0
20230803,185000,91244770,2135,2135,2135,2135,0
20230803,184900,91244770,2135,2135,2135,2135,0
20230803,184800,91244770,2135,2135,2135,2135,0
20230803,184700,91244770,2135,2135,2135,2135,0
20230803,184600,91244770,2135,2135,2135,2135,0
20230803,184500,91244770,2135,2135,2135,2135,0
20230803,184400,91244770,2135,2135,2135,2135,464
20230803,184300,91244770,2135,2135,2135,2135,0
20230803,184200,91244770,2135,2135,2135,2135,0
20230803,184100,91244770,2135,2135,2135,2135,0
20230803,184000,91244770,2135,2135,2135,2135,0
20230803,183900,91244770,2135,2135,2135,2135,0
20230803,183800,91244770,2135,2135,2135,2135,0
20230803,183700,91244770,2135,2135,2135,2135,0
20230803,183600,91244770,2135,2135,2135,2135,0
20230803,183500,91244770,2135,2135,2135,2135,0
20230803,183400,91244770,2135,2135,2135,2135,0
20230803,183300,91244770,2135,2135,2135,2135,0
20230803,183200,91244770,2135,2135,2135,2135,0
20230803,183100,91244770,2135,2135,2135,2135,0
20230803,183000,91244770,2135,2135,2135,2135,0
20230803,182900,91244770,2135,2135,2135,2135,0
20230803,182800,91244770,2135,2135,2135,2135,0
20230803,182700,91244770,2135,2135,2135,2135,0
20230803,182600,91244770,2135,2135,2135,2135,0
20230803,182500,91244770,2135,2135,2135,2135,0
20230803,182400,91244770,2135,2135,2135,2135,0
20230803,182300,91244770,2135,2135,2135,2135,0
20230803,182200,91244770,2135,2135,2135,2135,0
20230803,182100,91244770,2135,2135,2135,2135,0
20230803,182000,91244770,2135,2135,2135,2135,0
20230803,181900,91244770,2135,2135,2135,2135,0
20230803,181800,91244770,2135,2135,2135,2135,0
20230803,181700,91244770,2135,2135,2135,2135,0
20230803,181600,91244770,2135,2135,2135,2135,0
20230803,181500,91244770,2135,2135,2135,2135,0
20230803,181400,91244770,2135,2135,2135,2135,464
20230803,181300,91244770,2135,2135,2135,2135,0
20230803,181200,91244770,2135,2135,2135,2135,0
20230803,181100,91244770,2135,2135,2135,2135,0
20230803,181000,91244770,2135,2135,2135,2135,0
20230803,180900,91244770,2135,2135,2135,2135,0
20230803,180800,91244770,2135,2135,2135,2135,0
20230803,180700,91244770,2135,2135,2135,2135,0
20230803,180600,91244770,2135,2135,2135,2135,0
20230803,180500,91244770,2135,2135,2135,2135,0
20230803,180400,91244770,2135,2135,2135,2135,0
20230803,180300,91244770,2135,2135,2135,2135,0
20230803,180200,91244770,2135,2135,2135,2135,0
20230803,180100,91244770,2135,2135,2135,2135,0
20230803,180000,91244770,2135,2135,2135,2135,0
20230803,175900,91244770,2135,2135,2135,2135,0
20230803,175800,91244770,2135,2135,2135,2135,0
20230803,175700,91244770,2135,2135,2135,2135,0
20230803,175600,91244770,2135,2135,2135,2135,0
20230803,175500,91244770,2135,2135,2135,2135,0
20230803,175400,91244770,2135,2135,2135,2135,0
20230803,175300,91244770,2135,2135,2135,2135,0
20230803,175200,91244770,2135,2135,2135,2135,0
20230803,175100,91244770,2135,2135,2135,2135,0
20230803,175000,91244770,2135,2135,2135,2135,0
20230803,174900,91244770,2135,2135,2135,2135,0
20230803,174800,91244770,2135,2135,2135,2135,0
20230803,174700,91244770,2135,2135,2135,2135,0
20230803,174600,91244770,2135,2135,2135,2135,0
20230803,174500,91244770,2135,2135,2135,2135,0
20230803,174400,91244770,2135,2135,2135,2135,464
20230803,174300,91244770,2135,2135,2135,2135,0
20230803,174200,91244770,2135,2135,2135,2135,0
20230803,174100,91244770,2135,2135,2135,2135,0
20230803,174000,91244770,2135,2135,2135,2135,0
20230803,173900,91244770,2135,2135,2135,2135,0
20230803,173800,91244770,2135,2135,2135,2135,0
20230803,173700,91244770,2135,2135,2135,2135,0
20230803,173600,91244770,2135,2135,2135,2135,0
20230803,173500,91244770,2135,2135,2135,2135,0
20230803,173400,91244770,2135,2135,2135,2135,0
20230803,173300,91244770,2135,2135,2135,2135,0
20230803,173200,91244770,2135,2135,2135,2135,0
20230803,173100,91244770,2135,2135,2135,2135,0
20230803,173000,91244770,2135,2135,2135,2135,0
20230803,172900,91244770,2135,2135,2135,2135,0
20230803,172800,91244770,2135,2135,2135,2135,0
20230803,172700,91244770,2135,2135,2135,2135,0
20230803,172600,91244770,2135,2135,2135,2135,0
20230803,172500,91244770,2135,2135,2135,2135,0
20230803,172400,91244770,2135,2135,2135,2135,0
20230803,172300,91244770,2135,2135,2135,2135,0
20230803,172200,91244770,2135,2135,2135,2135,0
20230803,172100,91244770,2135,2135,2135,2135,0
20230803,172000,91244770,2135,2135,2135,2135,0
20230803,171900,91244770,2135,2135,2135,2135,0
20230803,171800,91244770,2135,2135,2135,2135,0
20230803,171700,91244770,2135,2135,2135,2135,0
20230803,171600,91244770,2135,2135,2135,2135,0
20230803,171500,91244770,2135,2135,2135,2135,0
20230803,171400,91244770,2135,2135,2135,2135,464
20230803,171300,91244770,2135,2135,2135,2135,0
20230803,171200,91244770,2135,2135,2135,2135,0
20230803,171100,91244770,2135,2135,2135,2135,0
20230803,171000,91244770,2135,2135,2135,2135,0
20230803,170900,91244770,2135,2135,2135,2135,0
20230803,170800,91244770,2135,2135,2135,2135,0
20230803,170700,91244770,2135,2135,2135,2135,0
20230803,170600,91244770,2135,2135,2135,2135,0
20230803,170500,91244770,2135,2135,2135,2135,0
20230803,170400,91244770,2135,2135,2135,2135,0
20230803,170300,91244770,2135,2135,2135,2135,0
20230803,170200,91244770,2135,2135,2135,2135,0
20230803,170100,91244770,2135,2135,2135,2135,0
20230803,170000,91244770,2135,2135,2135,2135,0
20230803,165900,91244770,2135,2135,2135,2135,0
20230803,165800,91244770,2135,2135,2135,2135,0
20230803,165700,91244770,2135,2135,2135,2135,0
20230803,165600,91244770,2135,2135,2135,2135,0
20230803,165500,91244770,2135,2135,2135,2135,0
20230803,165400,91244770,2135,2135,2135,2135,0
20230803,165300,91244770,2135,2135,2135,2135,0
20230803,165200,91244770,2135,2135,2135,2135,0
20230803,165100,91244770,2135,2135,2135,2135,0
20230803,165000,91244770,2135,2135,2135,2135,0
20230803,164900,91244770,2135,2135,2135,2135,0
20230803,164800,91244770,2135,2135,2135,2135,0
20230803,164700,91244770,2135,2135,2135,2135,0
20230803,164600,91244770,2135,2135,2135,2135,0
20230803,164500,91244770,2135,2135,2135,2135,0
20230803,164400,91244770,2135,2135,2135,2135,464
20230803,164300,91244770,2135,2135,2135,2135,0
20230803,164200,91244770,2135,2135,2135,2135,0
20230803,164100,91244770,2135,2135,2135,2135,0
20230803,164000,91244770,2135,2135,2135,2135,0
20230803,163900,91244770,2135,2135,2135,2135,0
20230803,163800,91244770,2135,2135,2135,2135,0
20230803,163700,91244770,2135,2135,2135,2135,0
20230803,163600,91244770,2135,2135,2135,2135,0
20230803,163500,91244770,2135,2135,2135,2135,0
20230803,163400,91244770,2135,2135,2135,2135,0
20230803,163300,91244770,2135,2135,2135,2135,0
20230803,163200,91244770,2135,2135,2135,2135,0
20230803,163100,91244770,2135,2135,2135,2135,0
20230803,163000,91244770,2135,2135,2135,2135,0
20230803,162900,91244770,2135,2135,2135,2135,0
20230803,162800,91244770,2135,2135,2135,2135,0
20230803,162700,91244770,2135,2135,2135,2135,0
20230803,162600,91244770,2135,2135,2135,2135,0
20230803,162500,91244770,2135,2135,2135,2135,0
20230803,162400,91244770,2135,2135,2135,2135,0
20230803,162300,91244770,2135,2135,2135,2135,0
20230803,162200,91244770,2135,2135,2135,2135,0
20230803,162100,91244770,2135,2135,2135,2135,0
20230803,162000,91244770,2135,2135,2135,2135,0
20230803,161900,91244770,2135,2135,2135,2135,0
20230803,161800,91244770,2135,2135,2135,2135,0
20230803,161700,91244770,2135,2135,2135,2135,0
20230803,161600,91244770,2135,2135,2135,2135,0
20230803,161500,91244770,2135,2135,2135,2135,0
20230803,161400,91244770,2135,2135,2135,2135,464
20230803,161300,91244770,2135,2135,2135,2135,0
20230803,161200,91244770,2135,2135,2135,2135,0
20230803,161100,91244770,2135,2135,2135,2135,0
20230803,161000,91244770,2135,2135,2135,2135,0
20230803,160900,91244770,2135,2135,2135,2135,0
20230803,160800,91244770,2135,2135,2135,2135,0
20230803,160700,91244770,2135,2135,2135,2135,0
20230803,160600,91244770,2135,2135,2135,2135,0
20230803,160500,91244770,2135,2135,2135,2135,0
20230803,160400,91244770,2135,2135,2135,2135,0
20230803,160300,91244770,2135,2135,2135,2135,0
20230803,160200,91244770,2135,2135,2135,2135,0
20230803,160100,91244770,2135,2135,2135,2135,0
20230803,160000,91244770,2135,2135,2135,2135,0
20230803,155900,91244770,2135,2135,2135,2135,0
20230803,155800,91244770,2135,2135,2135,2135,0
20230803,155700,91244770,2135,2135,2135,2135,0
20230803,155600,91244770,2135,2135,2135,2135,0
20230803,155500,91244770,2135,2135,2135,2135,0
20230803,155400,91244770,2135,2135,2135,2135,0
20230803,155300,91244770,2135,2135,2135,2135,0
20230803,155200,91244770,2135,2135,2135,2135,0
20230803,155100,91244770,2135,2135,2135,2135,0
20230803,155000,91244770,2135,2135,2135,2135,0
20230803,154900,91244770,2135,2135,2135,2135,0
20230803,154800,91244770,2135,2135,2135,2135,0
20230803,154700,91244770,2135,2135,2135,2135,0
20230803,154600,91244770,2135,2135,2135,2135,0
20230803,154500,91244770,2135,2135,2135,2135,0
20230803,154400,91244770,2135,2135,2135,2135,464
20230803,154300,91244770,2135,2135,2135,2135,0
20230803,154200,91244770,2135,2135,2135,2135,0
20230803,154100,91244770,2135,2135,2135,2135,0
20230803,154000,91244770,2135,2135,2135,2135,0
20230803,153900,91244770,2135,2135,2135,2135,0
20230803,153800,91244770,2135,2135,2135,2135,0
20230803,153700,91244770,2135,2135,2135,2135,0
20230803,153600,91244770,2135,2135,2135,2135,0
20230803,153500,91244770,2135,2135,2135,2135,0
20230803,153400,91244770,2135,2135,2135,2135,0
20230803,153300,91244770,2135,2135,2135,2135,0
20230803,153200,91244770,2135,2135,2135,2135,0
20230803,153100,91244770,2135,2135,2135,2135,0
20230803,153000,91244770,2135,2135,2135,2135,464
20230803,152900,90254130,2150,2150,2150,2150,0
20230803,152800,90254130,2150,2150,2150,2150,0
20230803,152700,90254130,2150,2150,2150,2150,0
20230803,152600,90254130,2150,2150,2150,2150,0
20230803,152500,90254130,2150,2150,2150,2150,0
20230803,152400,90254130,2150,2150,2150,2150,0
20230803,152300,90254130,2150,2150,2150,2150,0
20230803,152200,90254130,2150,2150,2150,2150,0
20230803,152100,90254130,2150,2150,2150,2150,0
20230803,152000,90254130,2150,2150,2150,2150,0
20230803,151900,90254130,2150,2160,2160,2150,28
20230803,151800,90193740,2160,2160,2160,2160,44
20230803,151700,90098700,2145,2160,2160,2145,491
20230803,151600,89043470,2160,2160,2160,2160,7
20230803,151500,89028350,2160,2160,2160,2160,2
20230803,151400,89024030,2160,2155,2160,2155,53
20230803,151300,88909555,2155,2155,2155,2155,4
20230803,151200,88900935,2155,2155,2155,2140,1038
20230803,151100,86679045,2155,2155,2155,2155,4
20230803,151000,86670425,2155,2155,2155,2155,2
20230803,150900,86666115,2150,2155,2155,2150,9
20230803,150800,86646755,2135,2155,2155,2135,475
20230803,150700,85629460,2155,2155,2155,2145,5
20230803,150600,85618695,2155,2155,2155,2155,3
20230803,150500,85612230,2155,2160,2160,2145,489
20230803,150400,84562400,2160,2160,2160,2160,5
20230803,150300,84551600,2160,2160,2160,2160,4
20230803,150200,84542960,2160,2160,2160,2160,4
20230803,150100,84534320,2160,2165,2165,2160,1257
20230803,150000,81819130,2165,2165,2165,2165,4
20230803,145900,81810470,2165,2165,2165,2165,53
20230803,145800,81695725,2165,2165,2165,2165,54
20230803,145700,81578815,2165,2165,2165,2165,3
20230803,145600,81572320,2165,2165,2165,2165,4
20230803,145500,81563660,2165,2165,2165,2165,4
20230803,145400,81555000,2165,2165,2165,2165,71
20230803,145300,81401285,2165,2165,2165,2165,3
20230803,145200,81394790,2165,2165,2165,2165,3
20230803,145100,81388295,2165,2165,2165,2165,24
20230803,145000,81336335,2165,2165,2165,2165,4
20230803,144900,81327675,2165,2150,2165,2150,5
20230803,144800,81316865,2165,2165,2165,2165,2
20230803,144700,81312535,2165,2165,2165,2155,21
20230803,144600,81267200,2165,2165,2165,2165,4
20230803,144500,81258540,2165,2165,2165,2165,4
20230803,144400,81249880,2165,2165,2165,2165,4
20230803,144300,81241220,2165,2165,2165,2155,154
20230803,144200,80909310,2165,2165,2165,2165,4
20230803,144100,80900650,2165,2165,2165,2155,52
20230803,144000,80788530,2165,2165,2165,2165,4
20230803,143900,80779870,2165,2165,2165,2165,9
20230803,143800,80760385,2165,2165,2165,2165,4
20230803,143700,80751725,2165,2165,2165,2165,3
20230803,143600,80745230,2165,2165,2165,2165,4
20230803,143500,80736570,2165,2165,2165,2165,4
20230803,143400,80727910,2165,2165,2165,2165,88
20230803,143300,80537390,2165,2165,2165,2165,4
20230803,143200,80528730,2165,2165,2165,2165,3
20230803,143100,80522235,2165,2165,2165,2165,4
20230803,143000,80513575,2165,2155,2165,2155,652
20230803,142900,79108455,2165,2165,2165,2165,4
20230803,142800,79099795,2165,2165,2165,2165,14
20230803,142700,79069485,2165,2165,2165,2165,606
20230803,142600,77757495,2165,2165,2165,2165,3
20230803,142500,77751000,2165,2165,2165,2165,3
20230803,142400,77744505,2165,2165,2165,2160,78
20230803,142300,77575645,2160,2165,2165,2160,112
20230803,142200,77333705,2165,2165,2165,2165,4
20230803,142100,77325045,2165,2165,2165,2165,102
20230803,142000,77104215,2165,2165,2165,2165,4
20230803,141900,77095555,2165,2165,2165,2165,77
20230803,141800,76928850,2165,2165,2165,2160,50
20230803,141700,76820830,2165,2165,2165,2165,4
20230803,141600,76812170,2165,2165,2165,2165,3
20230803,141500,76805675,2165,2165,2165,2165,3
20230803,141400,76799180,2165,2165,2165,2165,4
20230803,141300,76790520,2165,2175,2175,2165,48
20230803,141200,76686580,2175,2175,2175,2165,50
20230803,141100,76578290,2175,2175,2175,2175,4
20230803,141000,76569590,2175,2175,2175,2175,15
20230803,140900,76536965,2175,2175,2175,2175,4
20230803,140800,76528265,2175,2175,2175,2175,4
20230803,140700,76519565,2175,2175,2175,2175,3
20230803,140600,76513040,2175,2175,2175,2165,53
20230803,140500,76398200,2175,2175,2175,2175,3
20230803,140400,76391675,2175,2175,2175,2175,4
20230803,140300,76382975,2175,2175,2175,2175,3
20230803,140200,76376450,2175,2175,2175,2170,11
20230803,140100,76352530,2175,2175,2175,2175,5
20230803,140000,76341655,2160,2175,2175,2160,99
20230803,135900,76127755,2175,2175,2175,2175,3
20230803,135800,76121230,2175,2175,2175,2175,3
20230803,135700,76114705,2175,2175,2175,2175,9
20230803,135600,76095130,2175,2175,2175,2175,7
20230803,135500,76079905,2175,2175,2175,2175,4
20230803,135400,76071205,2175,2175,2175,2175,2
20230803,135300,76066855,2175,2175,2175,2165,486
20230803,135200,75014625,2175,2175,2175,2175,4
20230803,135100,75005925,2175,2175,2175,2175,4
20230803,135000,74997225,2175,2175,2175,2175,4
20230803,134900,74988525,2175,2170,2175,2170,1013
20230803,134800,72786490,2170,2170,2170,2170,3
20230803,134700,72779980,2170,2170,2170,2170,4
20230803,134600,72771300,2170,2170,2170,2160,67
20230803,134500,72625920,2170,2170,2170,2170,4
20230803,134400,72617240,2170,2170,2170,2170,3
20230803,134300,72610730,2170,2170,2170,2165,13
20230803,134200,72582570,2170,2170,2170,2170,4
20230803,134100,72573890,2170,2170,2170,2155,54
20230803,134000,72457460,2170,2170,2170,2170,13
20230803,133900,72429250,2170,2170,2170,2170,4
20230803,133800,72420570,2170,2170,2170,2170,4
20230803,133700,72411890,2170,2170,2170,2170,3
20230803,133600,72405380,2170,2170,2170,2170,4
20230803,133500,72396700,2170,2170,2170,2155,593
20230803,133400,71117690,2170,2170,2170,2170,85
20230803,133300,70933240,2170,2170,2170,2170,4
20230803,133200,70924560,2170,2165,2170,2165,3
20230803,133100,70918055,2170,2170,2170,2170,3
20230803,133000,70911545,2170,2170,2170,2170,7
20230803,132900,70896355,2170,2170,2170,2170,5
20230803,132800,70885505,2175,2175,2175,2175,4
20230803,132700,70876805,2175,2175,2175,2170,168
20230803,132600,70511905,2175,2175,2175,2175,52
20230803,132500,70398805,2155,2175,2175,2155,16
20230803,132400,70364045,2175,2175,2175,2175,4
20230803,132300,70355345,2175,2175,2175,2175,4
20230803,132200,70346645,2175,2170,2175,2170,4
20230803,132100,70337955,2170,2170,2170,2170,4
20230803,132000,70329275,2170,2175,2175,2170,504
20230803,131900,69235585,2175,2175,2175,2175,7
20230803,131800,69220360,2175,2175,2175,2175,4
20230803,131700,69211660,2175,2170,2175,2155,6
20230803,131600,69198640,2170,2170,2170,2170,3
20230803,131500,69192130,2175,2175,2175,2170,16
20230803,131400,69157355,2175,2175,2175,2170,106
20230803,131300,68927305,2175,2175,2175,2175,3
20230803,131200,68920780,2175,2175,2175,2175,64
20230803,131100,68781580,2175,2175,2175,2175,4
20230803,131000,68772880,2175,2175,2175,2175,3
20230803,130900,68766355,2175,2175,2175,2175,4
20230803,130800,68757655,2175,2160,2175,2160,8
20230803,130700,68740300,2175,2170,2175,2170,4
20230803,130600,68731605,2175,2175,2175,2175,4
20230803,130500,68722905,2175,2175,2175,2175,3
20230803,130400,68716380,2175,2175,2175,2175,3
20230803,130300,68709855,2175,2175,2175,2175,4
20230803,130200,68701155,2175,2175,2175,2175,4
20230803,130100,68692455,2175,2170,2175,2165,79
20230803,130000,68520685,2170,2170,2170,2170,9
20230803,125900,68501155,2175,2155,2175,2155,4
20230803,125800,68492495,2175,2175,2175,2155,15
20230803,125700,68460040,2175,2175,2175,2175,6
20230803,125600,68446990,2175,2175,2175,2175,4
20230803,125500,68438290,2175,2175,2175,2175,3
20230803,125400,68431765,2175,2175,2175,2175,3
20230803,125300,68425240,2175,2170,2175,2170,15
20230803,125200,68392660,2170,2165,2170,2160,20
20230803,125100,68349325,2165,2155,2165,2155,4
20230803,125000,68340685,2155,2160,2160,2150,81
20230803,124900,68165800,2160,2155,2160,2155,11
20230803,124800,68142085,2160,2150,2160,2150,12
20230803,124700,68116255,2160,2150,2160,2150,209
20230803,124600,67666665,2150,2150,2150,2150,3
20230803,124500,67660215,2150,2150,2150,2150,4
20230803,124400,67651615,2150,2150,2150,2150,4
20230803,124300,67643015,2150,2145,2150,2145,53
20230803,124200,67529320,2150,2150,2150,2150,4
20230803,124100,67520720,2150,2150,2150,2150,3
20230803,124000,67514270,2150,2135,2150,2135,9
20230803,123900,67494975,2155,2150,2155,2135,12
20230803,123800,67469235,2155,2155,2160,2140,122
20230803,123700,67206845,2145,2145,2145,2145,11
20230803,123600,67183250,2150,2140,2150,2140,309
20230803,123500,66518970,2140,2140,2140,2140,4
20230803,123400,66510410,2140,2145,2145,2135,17
20230803,123300,66474075,2150,2140,2150,2135,24
20230803,123200,66422735,2150,2130,2150,2130,437
20230803,123100,65491880,2130,2130,2130,2130,4
20230803,123000,65483360,2130,2130,2130,2120,17
20230803,122900,65447250,2130,2130,2130,2130,4
20230803,122800,65438730,2130,2130,2130,2130,3
20230803,122700,65432340,2130,2130,2130,2130,3
20230803,122600,65425950,2130,2130,2130,2130,70
20230803,122500,65276850,2130,2130,2130,2130,4
20230803,122400,65268330,2130,2130,2130,2130,4
20230803,122300,65259810,2120,2120,2130,2120,1266
20230803,122200,62575880,2120,2120,2120,2120,4
20230803,122100,62567400,2120,2120,2120,2120,3
20230803,122000,62561040,2120,2120,2120,2120,4
20230803,121900,62552560,2120,2120,2120,2120,3
20230803,121800,62546200,2120,2120,2120,2120,4
20230803,121700,62537720,2120,2120,2120,2120,4
20230803,121600,62529240,2120,2120,2120,2120,4
20230803,121500,62520760,2120,2120,2120,2120,4
20230803,121400,62512280,2120,2120,2120,2120,34
20230803,121300,62440200,2120,2120,2120,2120,4
20230803,121200,62431720,2120,2120,2120,2120,4
20230803,121100,62423240,2120,2115,2120,2110,852
20230803,121000,60624080,2115,2120,2120,2115,126
20230803,120900,60357580,2120,2120,2120,2115,66
20230803,120800,60217895,2120,2120,2120,2120,64
20230803,120700,60082215,2120,2120,2120,2120,4
20230803,120600,60073735,2120,2120,2120,2120,4
20230803,120500,60065255,2120,2120,2120,2120,48
20230803,120400,59963495,2120,2120,2120,2120,4
20230803,120300,59955015,2120,2120,2120,2115,51
20230803,120200,59847130,2120,2120,2120,2120,5
20230803,120100,59836530,2120,2120,2120,2115,34
20230803,120000,59764600,2120,2120,2120,2120,2
20230803,115900,59760360,2120,2120,2120,2120,4
20230803,115800,59751880,2120,2120,2120,2120,4
20230803,115700,59743400,2115,2120,2120,2115,51
20230803,115600,59635515,2120,2120,2120,2120,3
20230803,115500,59629155,2120,2120,2120,2120,4
20230803,115400,59620675,2120,2120,2120,2120,3
20230803,115300,59614315,2120,2120,2120,2120,4
20230803,115200,59605835,2120,2120,2120,2120,4
20230803,115100,59597355,2120,2120,2120,2120,3
20230803,115000,59590995,2120,2120,2120,2110,6
20230803,114900,59578295,2120,2120,2120,2120,147
20230803,114800,59266655,2120,2125,2125,2110,1100
20230803,114700,56944215,2125,2125,2125,2115,200
20230803,114600,56519225,2125,2130,2130,2125,4
20230803,114500,56510715,2125,2130,2130,2125,4
20230803,114400,56502205,2120,2120,2120,2120,4
20230803,114300,56493725,2130,2120,2130,2120,612
20230803,114200,55192055,2120,2120,2120,2120,3
20230803,114100,55185695,2120,2120,2120,2120,49
20230803,114000,55081815,2120,2120,2120,2120,104
20230803,113900,54861335,2120,2120,2120,2120,104
20230803,113800,54640855,2120,2120,2120,2120,22
20230803,113700,54594215,2120,2120,2120,2120,4
20230803,113600,54585735,2120,2120,2120,2110,5
20230803,113500,54575145,2120,2110,2120,2110,8
20230803,113400,54558235,2110,2120,2120,2110,1294
20230803,113300,51827855,2120,2130,2130,2115,414
20230803,113200,50952225,2130,2130,2130,2130,4
20230803,113100,50943705,2130,2130,2130,2130,14
20230803,113000,50913885,2130,2130,2130,2130,4
20230803,112900,50905365,2130,2130,2130,2130,3
20230803,112800,50898975,2130,2130,2130,2120,8
20230803,112700,50881975,2130,2130,2130,2130,3
20230803,112600,50875585,2130,2125,2130,2125,4
20230803,112500,50867075,2130,2125,2130,2125,4
20230803,112400,50858570,2125,2125,2125,2125,3
20230803,112300,50852195,2125,2125,2125,2115,88
20230803,112200,50666035,2125,2125,2125,2125,3
20230803,112100,50659660,2125,2130,2130,2125,4
20230803,112000,50651150,2130,2130,2130,2115,1003
20230803,111900,48529760,2130,2130,2130,2130,6
20230803,111800,48516980,2130,2130,2130,2130,4
20230803,111700,48508460,2130,2130,2130,2130,4
20230803,111600,48499940,2130,2130,2130,2130,3
20230803,111500,48493550,2115,2115,2115,2115,209
20230803,111400,48051515,2110,2115,2115,2110,58
20230803,111300,47928920,2115,2125,2130,2115,856
20230803,111200,46118400,2120,2130,2130,2120,180
20230803,111100,45736700,2130,2130,2130,2130,2
20230803,111000,45732440,2130,2130,2130,2130,4
20230803,110900,45723920,2130,2130,2130,2130,4
20230803,110800,45715400,2130,2130,2130,2130,65
20230803,110700,45576950,2130,2130,2130,2130,5
20230803,110600,45566300,2130,2130,2130,2130,4
20230803,110500,45557780,2130,2130,2130,2130,8
20230803,110400,45540740,2130,2130,2130,2130,504
20230803,110300,44467220,2130,2125,2130,2125,104
20230803,110200,44246210,2125,2125,2125,2125,3
20230803,110100,44239835,2125,2120,2125,2120,9
20230803,110000,44220735,2130,2130,2130,2130,3
20230803,105900,44214345,2130,2130,2130,2130,4
20230803,105800,44205825,2130,2130,2130,2130,4
20230803,105700,44197305,2130,2130,2130,2130,3
20230803,105600,44190915,2130,2130,2130,2130,4
20230803,105500,44182395,2130,2130,2130,2120,513
20230803,105400,43094805,2120,2130,2130,2120,19
20230803,105300,43054485,2130,2130,2135,2120,274
20230803,105200,42473570,2135,2135,2135,2130,14
20230803,105100,42443700,2135,2135,2135,2135,4
20230803,105000,42435160,2135,2135,2135,2135,4
20230803,104900,42426620,2135,2135,2135,2135,3
20230803,104800,42420215,2135,2135,2135,2135,3
20230803,104700,42413810,2135,2135,2135,2135,4
20230803,104600,42405270,2135,2135,2135,2135,504
20230803,104500,41329230,2135,2135,2135,2135,4
20230803,104400,41320690,2135,2130,2135,2130,52
20230803,104300,41209675,2135,2125,2135,2125,154
20230803,104200,40882080,2125,2125,2125,2125,104
20230803,104100,40661080,2115,2130,2130,2115,250
20230803,104000,40131175,2130,2130,2130,2130,4
20230803,103900,40122655,2130,2135,2135,2120,4
20230803,103800,40114135,2135,2135,2135,2135,3
20230803,103700,40107730,2135,2135,2135,2135,4
20230803,103600,40099190,2140,2130,2140,2130,204
20230803,103500,39664650,2130,2130,2130,2130,4
20230803,103400,39656130,2130,2130,2130,2130,3
20230803,103300,39649740,2130,2130,2130,2130,3
20230803,103200,39643350,2130,2120,2130,2120,4
20230803,103100,39634850,2120,2130,2130,2120,4
20230803,103000,39626350,2130,2130,2130,2115,376
20230803,102900,38831065,2130,2125,2130,2125,6
20230803,102800,38818295,2140,2120,2140,2120,103
20230803,102700,38599895,2120,2125,2140,2120,677
20230803,102600,37162250,2130,2145,2145,2130,328
20230803,102500,36463550,2145,2145,2145,2145,66
20230803,102400,36321980,2145,2145,2145,2145,4
20230803,102300,36313400,2145,2145,2145,2145,5
20230803,102200,36302675,2145,2145,2145,2145,3
20230803,102100,36296240,2145,2145,2145,2145,3
20230803,102000,36289805,2145,2145,2145,2145,4
20230803,101900,36281225,2145,2145,2145,2145,4
20230803,101800,36272645,2145,2145,2145,2140,89
20230803,101700,36082140,2145,2145,2145,2145,3
20230803,101600,36075705,2145,2130,2145,2130,282
20230803,101500,35474985,2145,2150,2150,2135,22
20230803,101400,35427905,2155,2155,2155,2135,145
20230803,101300,35118185,2155,2155,2160,2145,27
20230803,101200,35060105,2155,2160,2160,2140,88
20230803,101100,34871690,2160,2160,2160,2140,28
20230803,101000,34811690,2160,2160,2160,2160,14
20230803,100900,34781450,2160,2160,2160,2160,5
20230803,100800,34770650,2160,2160,2160,2160,4
20230803,100700,34762010,2160,2170,2170,2145,46
20230803,100600,34663195,2150,2150,2175,2150,680
20230803,100500,33187965,2150,2145,2150,2145,240
20230803,100400,32673145,2145,2145,2145,2145,484
20230803,100300,31634965,2145,2145,2145,2145,3
20230803,100200,31628530,2145,2155,2155,2140,61
20230803,100100,31497890,2155,2155,2155,2145,218
20230803,100000,31030220,2155,2155,2155,2155,4
20230803,095900,31021600,2155,2155,2155,2150,238
20230803,095800,30509855,2155,2155,2155,2155,5
20230803,095700,30499080,2155,2155,2155,2150,1071
20230803,095600,28196405,2155,2155,2155,2155,4
20230803,095500,28187785,2155,2155,2155,2155,90
20230803,095400,27993835,2155,2155,2155,2150,84
20230803,095300,27812870,2155,2155,2155,2155,4
20230803,095200,27804250,2155,2155,2155,2155,4
20230803,095100,27795630,2155,2155,2155,2155,4
20230803,095000,27787010,2155,2155,2155,2155,4
20230803,094900,27778390,2155,2155,2155,2155,4
20230803,094800,27769770,2155,2155,2155,2155,4
20230803,094700,27761150,2155,2155,2155,2155,4
20230803,094600,27752530,2155,2155,2155,2155,5
20230803,094500,27741755,2155,2155,2155,2145,19
20230803,094400,27700900,2150,2150,2150,2150,5
20230803,094300,27690150,2150,2155,2155,2150,105
20230803,094200,27463900,2145,2155,2155,2145,2547
20230803,094100,21987810,2155,2155,2155,2155,5
20230803,094000,21977035,2155,2155,2155,2155,13
20230803,093900,21949020,2155,2150,2155,2150,40
20230803,093800,21863010,2145,2155,2155,2145,61
20230803,093700,21731600,2155,2155,2155,2155,4
20230803,093600,21722980,2155,2155,2155,2155,6
20230803,093500,21710050,2155,2155,2155,2155,209
20230803,093400,21259655,2155,2155,2155,2155,4
20230803,093300,21251035,2155,2155,2155,2155,8
20230803,093200,21233795,2155,2150,2155,2150,8
20230803,093100,21216570,2140,2135,2155,2135,24
20230803,093000,21165140,2155,2150,2155,2150,27
20230803,092900,21106965,2150,2150,2150,2150,33
20230803,092800,21036015,2150,2130,2155,2125,12
20230803,092700,21010345,2135,2145,2145,2120,56
20230803,092600,20891435,2145,2155,2155,2130,61
20230803,092500,20761400,2135,2145,2155,2130,378
20230803,092400,19952450,2145,2145,2145,2145,4
20230803,092300,19943870,2145,2135,2145,2135,13
20230803,092200,19915995,2145,2135,2145,2130,112
20230803,092100,19677010,2135,2135,2135,2135,5
20230803,092000,19666335,2135,2120,2145,2115,1171
20230803,091900,17183030,2145,2120,2145,2115,320
20230803,091800,16504580,2120,2145,2145,2120,292
20230803,091700,15885440,2150,2160,2160,2150,6
20230803,091600,15872490,2145,2115,2145,2110,19
20230803,091500,15832150,2160,2115,2165,2110,208
20230803,091400,15391055,2115,2115,2115,2115,14
20230803,091300,15361445,2115,2105,2115,2100,207
20230803,091200,14926500,2105,2080,2105,2060,902
20230803,091100,13055825,2075,2075,2085,2065,439
20230803,091000,12148220,2070,2085,2090,2060,1144
20230803,090900,9780220,2085,2085,2095,2075,646
20230803,090800,8435985,2090,2105,2105,2080,846
20230803,090700,6666635,2120,2120,2125,2105,705
20230803,090600,5177150,2125,2135,2135,2125,303
20230803,090500,4533265,2130,2155,2155,2130,61
20230803,090400,4403120,2155,2150,2155,2135,14
20230803,090300,4373160,2140,2155,2155,2140,1385
20230803,090200,1409200,2160,2165,2165,2140,204
20230803,090100,971770,2150,2165,2165,2145,32
20230803,090000,902965,2175,2155,2175,2155,419