KissMeData/221840/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,202000,244205475,2975,2975,2975,2975,550
20230801,201900,244205475,2975,2975,2975,2975,0
20230801,201800,244205475,2975,2975,2975,2975,0
20230801,201700,244205475,2975,2975,2975,2975,0
20230801,201600,244205475,2975,2975,2975,2975,0
20230801,201500,244205475,2975,2975,2975,2975,0
20230801,201400,244205475,2975,2975,2975,2975,0
20230801,201300,244205475,2975,2975,2975,2975,0
20230801,201200,244205475,2975,2975,2975,2975,0
20230801,201100,244205475,2975,2975,2975,2975,0
20230801,201000,244205475,2975,2975,2975,2975,0
20230801,200900,244205475,2975,2975,2975,2975,0
20230801,200800,244205475,2975,2975,2975,2975,0
20230801,200700,244205475,2975,2975,2975,2975,0
20230801,200600,244205475,2975,2975,2975,2975,0
20230801,200500,244205475,2975,2975,2975,2975,0
20230801,200400,244205475,2975,2975,2975,2975,0
20230801,200300,244205475,2975,2975,2975,2975,0
20230801,200200,244205475,2975,2975,2975,2975,0
20230801,200100,244205475,2975,2975,2975,2975,0
20230801,200000,244205475,2975,2975,2975,2975,0
20230801,195900,244205475,2975,2975,2975,2975,0
20230801,195800,244205475,2975,2975,2975,2975,0
20230801,195700,244205475,2975,2975,2975,2975,0
20230801,195600,244205475,2975,2975,2975,2975,0
20230801,195500,244205475,2975,2975,2975,2975,0
20230801,195400,244205475,2975,2975,2975,2975,0
20230801,195300,244205475,2975,2975,2975,2975,0
20230801,195200,244205475,2975,2975,2975,2975,0
20230801,195100,244205475,2975,2975,2975,2975,0
20230801,195000,244205475,2975,2975,2975,2975,550
20230801,194900,244205475,2975,2975,2975,2975,0
20230801,194800,244205475,2975,2975,2975,2975,0
20230801,194700,244205475,2975,2975,2975,2975,0
20230801,194600,244205475,2975,2975,2975,2975,0
20230801,194500,244205475,2975,2975,2975,2975,0
20230801,194400,244205475,2975,2975,2975,2975,0
20230801,194300,244205475,2975,2975,2975,2975,0
20230801,194200,244205475,2975,2975,2975,2975,0
20230801,194100,244205475,2975,2975,2975,2975,0
20230801,194000,244205475,2975,2975,2975,2975,0
20230801,193900,244205475,2975,2975,2975,2975,0
20230801,193800,244205475,2975,2975,2975,2975,0
20230801,193700,244205475,2975,2975,2975,2975,0
20230801,193600,244205475,2975,2975,2975,2975,0
20230801,193500,244205475,2975,2975,2975,2975,0
20230801,193400,244205475,2975,2975,2975,2975,0
20230801,193300,244205475,2975,2975,2975,2975,0
20230801,193200,244205475,2975,2975,2975,2975,0
20230801,193100,244205475,2975,2975,2975,2975,0
20230801,193000,244205475,2975,2975,2975,2975,0
20230801,192900,244205475,2975,2975,2975,2975,0
20230801,192800,244205475,2975,2975,2975,2975,0
20230801,192700,244205475,2975,2975,2975,2975,0
20230801,192600,244205475,2975,2975,2975,2975,0
20230801,192500,244205475,2975,2975,2975,2975,0
20230801,192400,244205475,2975,2975,2975,2975,0
20230801,192300,244205475,2975,2975,2975,2975,0
20230801,192200,244205475,2975,2975,2975,2975,0
20230801,192100,244205475,2975,2975,2975,2975,0
20230801,192000,244205475,2975,2975,2975,2975,550
20230801,191900,244205475,2975,2975,2975,2975,0
20230801,191800,244205475,2975,2975,2975,2975,0
20230801,191700,244205475,2975,2975,2975,2975,0
20230801,191600,244205475,2975,2975,2975,2975,0
20230801,191500,244205475,2975,2975,2975,2975,0
20230801,191400,244205475,2975,2975,2975,2975,0
20230801,191300,244205475,2975,2975,2975,2975,0
20230801,191200,244205475,2975,2975,2975,2975,0
20230801,191100,244205475,2975,2975,2975,2975,0
20230801,191000,244205475,2975,2975,2975,2975,0
20230801,190900,244205475,2975,2975,2975,2975,0
20230801,190800,244205475,2975,2975,2975,2975,0
20230801,190700,244205475,2975,2975,2975,2975,0
20230801,190600,244205475,2975,2975,2975,2975,0
20230801,190500,244205475,2975,2975,2975,2975,0
20230801,190400,244205475,2975,2975,2975,2975,0
20230801,190300,244205475,2975,2975,2975,2975,0
20230801,190200,244205475,2975,2975,2975,2975,0
20230801,190100,244205475,2975,2975,2975,2975,0
20230801,190000,244205475,2975,2975,2975,2975,0
20230801,185900,244205475,2975,2975,2975,2975,0
20230801,185800,244205475,2975,2975,2975,2975,0
20230801,185700,244205475,2975,2975,2975,2975,0
20230801,185600,244205475,2975,2975,2975,2975,0
20230801,185500,244205475,2975,2975,2975,2975,0
20230801,185400,244205475,2975,2975,2975,2975,0
20230801,185300,244205475,2975,2975,2975,2975,0
20230801,185200,244205475,2975,2975,2975,2975,0
20230801,185100,244205475,2975,2975,2975,2975,0
20230801,185000,244205475,2975,2975,2975,2975,550
20230801,184900,244205475,2975,2975,2975,2975,0
20230801,184800,244205475,2975,2975,2975,2975,0
20230801,184700,244205475,2975,2975,2975,2975,0
20230801,184600,244205475,2975,2975,2975,2975,0
20230801,184500,244205475,2975,2975,2975,2975,0
20230801,184400,244205475,2975,2975,2975,2975,0
20230801,184300,244205475,2975,2975,2975,2975,0
20230801,184200,244205475,2975,2975,2975,2975,0
20230801,184100,244205475,2975,2975,2975,2975,0
20230801,184000,244205475,2975,2975,2975,2975,0
20230801,183900,244205475,2975,2975,2975,2975,0
20230801,183800,244205475,2975,2975,2975,2975,0
20230801,183700,244205475,2975,2975,2975,2975,0
20230801,183600,244205475,2975,2975,2975,2975,0
20230801,183500,244205475,2975,2975,2975,2975,0
20230801,183400,244205475,2975,2975,2975,2975,0
20230801,183300,244205475,2975,2975,2975,2975,0
20230801,183200,244205475,2975,2975,2975,2975,0
20230801,183100,244205475,2975,2975,2975,2975,0
20230801,183000,244205475,2975,2975,2975,2975,0
20230801,182900,244205475,2975,2975,2975,2975,0
20230801,182800,244205475,2975,2975,2975,2975,0
20230801,182700,244205475,2975,2975,2975,2975,0
20230801,182600,244205475,2975,2975,2975,2975,0
20230801,182500,244205475,2975,2975,2975,2975,0
20230801,182400,244205475,2975,2975,2975,2975,0
20230801,182300,244205475,2975,2975,2975,2975,0
20230801,182200,244205475,2975,2975,2975,2975,0
20230801,182100,244205475,2975,2975,2975,2975,0
20230801,182000,244205475,2975,2975,2975,2975,550
20230801,181900,244205475,2975,2975,2975,2975,0
20230801,181800,244205475,2975,2975,2975,2975,0
20230801,181700,244205475,2975,2975,2975,2975,0
20230801,181600,244205475,2975,2975,2975,2975,0
20230801,181500,244205475,2975,2975,2975,2975,0
20230801,181400,244205475,2975,2975,2975,2975,0
20230801,181300,244205475,2975,2975,2975,2975,0
20230801,181200,244205475,2975,2975,2975,2975,0
20230801,181100,244205475,2975,2975,2975,2975,0
20230801,181000,244205475,2975,2975,2975,2975,0
20230801,180900,244205475,2975,2975,2975,2975,0
20230801,180800,244205475,2975,2975,2975,2975,0
20230801,180700,244205475,2975,2975,2975,2975,0
20230801,180600,244205475,2975,2975,2975,2975,0
20230801,180500,244205475,2975,2975,2975,2975,0
20230801,180400,244205475,2975,2975,2975,2975,0
20230801,180300,244205475,2975,2975,2975,2975,0
20230801,180200,244205475,2975,2975,2975,2975,0
20230801,180100,244205475,2975,2975,2975,2975,0
20230801,180000,244205475,2975,2975,2975,2975,0
20230801,175900,244205475,2975,2975,2975,2975,0
20230801,175800,244205475,2975,2975,2975,2975,0
20230801,175700,244205475,2975,2975,2975,2975,0
20230801,175600,244205475,2975,2975,2975,2975,0
20230801,175500,244205475,2975,2975,2975,2975,0
20230801,175400,244205475,2975,2975,2975,2975,0
20230801,175300,244205475,2975,2975,2975,2975,0
20230801,175200,244205475,2975,2975,2975,2975,0
20230801,175100,244205475,2975,2975,2975,2975,0
20230801,175000,244205475,2975,2975,2975,2975,550
20230801,174900,244205475,2975,2975,2975,2975,0
20230801,174800,244205475,2975,2975,2975,2975,0
20230801,174700,244205475,2975,2975,2975,2975,0
20230801,174600,244205475,2975,2975,2975,2975,0
20230801,174500,244205475,2975,2975,2975,2975,0
20230801,174400,244205475,2975,2975,2975,2975,0
20230801,174300,244205475,2975,2975,2975,2975,0
20230801,174200,244205475,2975,2975,2975,2975,0
20230801,174100,244205475,2975,2975,2975,2975,0
20230801,174000,244205475,2975,2975,2975,2975,0
20230801,173900,244205475,2975,2975,2975,2975,0
20230801,173800,244205475,2975,2975,2975,2975,0
20230801,173700,244205475,2975,2975,2975,2975,0
20230801,173600,244205475,2975,2975,2975,2975,0
20230801,173500,244205475,2975,2975,2975,2975,0
20230801,173400,244205475,2975,2975,2975,2975,0
20230801,173300,244205475,2975,2975,2975,2975,0
20230801,173200,244205475,2975,2975,2975,2975,0
20230801,173100,244205475,2975,2975,2975,2975,0
20230801,173000,244205475,2975,2975,2975,2975,0
20230801,172900,244205475,2975,2975,2975,2975,0
20230801,172800,244205475,2975,2975,2975,2975,0
20230801,172700,244205475,2975,2975,2975,2975,0
20230801,172600,244205475,2975,2975,2975,2975,0
20230801,172500,244205475,2975,2975,2975,2975,0
20230801,172400,244205475,2975,2975,2975,2975,0
20230801,172300,244205475,2975,2975,2975,2975,0
20230801,172200,244205475,2975,2975,2975,2975,0
20230801,172100,244205475,2975,2975,2975,2975,0
20230801,172000,244205475,2975,2975,2975,2975,550
20230801,171900,244205475,2975,2975,2975,2975,0
20230801,171800,244205475,2975,2975,2975,2975,0
20230801,171700,244205475,2975,2975,2975,2975,0
20230801,171600,244205475,2975,2975,2975,2975,0
20230801,171500,244205475,2975,2975,2975,2975,0
20230801,171400,244205475,2975,2975,2975,2975,0
20230801,171300,244205475,2975,2975,2975,2975,0
20230801,171200,244205475,2975,2975,2975,2975,0
20230801,171100,244205475,2975,2975,2975,2975,0
20230801,171000,244205475,2975,2975,2975,2975,0
20230801,170900,244205475,2975,2975,2975,2975,0
20230801,170800,244205475,2975,2975,2975,2975,0
20230801,170700,244205475,2975,2975,2975,2975,0
20230801,170600,244205475,2975,2975,2975,2975,0
20230801,170500,244205475,2975,2975,2975,2975,0
20230801,170400,244205475,2975,2975,2975,2975,0
20230801,170300,244205475,2975,2975,2975,2975,0
20230801,170200,244205475,2975,2975,2975,2975,0
20230801,170100,244205475,2975,2975,2975,2975,0
20230801,170000,244205475,2975,2975,2975,2975,0
20230801,165900,244205475,2975,2975,2975,2975,0
20230801,165800,244205475,2975,2975,2975,2975,0
20230801,165700,244205475,2975,2975,2975,2975,0
20230801,165600,244205475,2975,2975,2975,2975,0
20230801,165500,244205475,2975,2975,2975,2975,0
20230801,165400,244205475,2975,2975,2975,2975,0
20230801,165300,244205475,2975,2975,2975,2975,0
20230801,165200,244205475,2975,2975,2975,2975,0
20230801,165100,244205475,2975,2975,2975,2975,0
20230801,165000,244205475,2975,2975,2975,2975,550
20230801,164900,244205475,2975,2975,2975,2975,0
20230801,164800,244205475,2975,2975,2975,2975,0
20230801,164700,244205475,2975,2975,2975,2975,0
20230801,164600,244205475,2975,2975,2975,2975,0
20230801,164500,244205475,2975,2975,2975,2975,0
20230801,164400,244205475,2975,2975,2975,2975,0
20230801,164300,244205475,2975,2975,2975,2975,0
20230801,164200,244205475,2975,2975,2975,2975,0
20230801,164100,244205475,2975,2975,2975,2975,0
20230801,164000,244205475,2975,2975,2975,2975,0
20230801,163900,244205475,2975,2975,2975,2975,0
20230801,163800,244205475,2975,2975,2975,2975,0
20230801,163700,244205475,2975,2975,2975,2975,0
20230801,163600,244205475,2975,2975,2975,2975,0
20230801,163500,244205475,2975,2975,2975,2975,0
20230801,163400,244205475,2975,2975,2975,2975,0
20230801,163300,244205475,2975,2975,2975,2975,0
20230801,163200,244205475,2975,2975,2975,2975,0
20230801,163100,244205475,2975,2975,2975,2975,0
20230801,163000,244205475,2975,2975,2975,2975,0
20230801,162900,244205475,2975,2975,2975,2975,0
20230801,162800,244205475,2975,2975,2975,2975,0
20230801,162700,244205475,2975,2975,2975,2975,0
20230801,162600,244205475,2975,2975,2975,2975,0
20230801,162500,244205475,2975,2975,2975,2975,0
20230801,162400,244205475,2975,2975,2975,2975,0
20230801,162300,244205475,2975,2975,2975,2975,0
20230801,162200,244205475,2975,2975,2975,2975,0
20230801,162100,244205475,2975,2975,2975,2975,0
20230801,162000,244205475,2975,2975,2975,2975,550
20230801,161900,244205475,2975,2975,2975,2975,0
20230801,161800,244205475,2975,2975,2975,2975,0
20230801,161700,244205475,2975,2975,2975,2975,0
20230801,161600,244205475,2975,2975,2975,2975,0
20230801,161500,244205475,2975,2975,2975,2975,0
20230801,161400,244205475,2975,2975,2975,2975,0
20230801,161300,244205475,2975,2975,2975,2975,0
20230801,161200,244205475,2975,2975,2975,2975,0
20230801,161100,244205475,2975,2975,2975,2975,0
20230801,161000,244205475,2975,2975,2975,2975,0
20230801,160900,244205475,2975,2975,2975,2975,0
20230801,160800,244205475,2975,2975,2975,2975,0
20230801,160700,244205475,2975,2975,2975,2975,0
20230801,160600,244205475,2975,2975,2975,2975,0
20230801,160500,244205475,2975,2975,2975,2975,0
20230801,160400,244205475,2975,2975,2975,2975,0
20230801,160300,244205475,2975,2975,2975,2975,0
20230801,160200,244205475,2975,2975,2975,2975,0
20230801,160100,244205475,2975,2975,2975,2975,0
20230801,160000,244205475,2975,2975,2975,2975,0
20230801,155900,244205475,2975,2975,2975,2975,0
20230801,155800,244205475,2975,2975,2975,2975,0
20230801,155700,244205475,2975,2975,2975,2975,0
20230801,155600,244205475,2975,2975,2975,2975,0
20230801,155500,244205475,2975,2975,2975,2975,0
20230801,155400,244205475,2975,2975,2975,2975,0
20230801,155300,244205475,2975,2975,2975,2975,0
20230801,155200,244205475,2975,2975,2975,2975,0
20230801,155100,244205475,2975,2975,2975,2975,0
20230801,155000,244205475,2975,2975,2975,2975,550
20230801,154900,244205475,2975,2975,2975,2975,0
20230801,154800,244205475,2975,2975,2975,2975,0
20230801,154700,244205475,2975,2975,2975,2975,0
20230801,154600,244205475,2975,2975,2975,2975,0
20230801,154500,244205475,2975,2975,2975,2975,0
20230801,154400,244205475,2975,2975,2975,2975,0
20230801,154300,244205475,2975,2975,2975,2975,0
20230801,154200,244205475,2975,2975,2975,2975,0
20230801,154100,244205475,2975,2975,2975,2975,0
20230801,154000,244205475,2975,2975,2975,2975,0
20230801,153900,244205475,2975,2975,2975,2975,0
20230801,153800,244205475,2975,2975,2975,2975,0
20230801,153700,244205475,2975,2975,2975,2975,0
20230801,153600,244205475,2975,2975,2975,2975,0
20230801,153500,244205475,2975,2975,2975,2975,0
20230801,153400,244205475,2975,2975,2975,2975,0
20230801,153300,244205475,2975,2975,2975,2975,0
20230801,153200,244205475,2975,2975,2975,2975,0
20230801,153100,244205475,2975,2975,2975,2975,0
20230801,153000,244205475,2975,2975,2975,2975,550
20230801,152900,242569225,2955,2955,2955,2955,0
20230801,152800,242569225,2955,2955,2955,2955,0
20230801,152700,242569225,2955,2955,2955,2955,0
20230801,152600,242569225,2955,2955,2955,2955,0
20230801,152500,242569225,2955,2955,2955,2955,0
20230801,152400,242569225,2955,2955,2955,2955,0
20230801,152300,242569225,2955,2955,2955,2955,0
20230801,152200,242569225,2955,2955,2955,2955,0
20230801,152100,242569225,2955,2955,2955,2955,0
20230801,152000,242569225,2955,2955,2955,2955,0
20230801,151900,242569225,2955,2955,2955,2955,360
20230801,151800,241505425,2955,2925,2955,2920,166
20230801,151700,241020520,2920,2925,2925,2920,446
20230801,151600,239717975,2925,2930,2930,2920,529
20230801,151500,238172055,2955,2920,2960,2915,81
20230801,151400,237935450,2915,2935,2935,2915,740
20230801,151300,235777225,2960,2960,2960,2960,1
20230801,151200,235774265,2920,2925,2925,2920,324
20230801,151100,234827990,2915,2920,2920,2915,488
20230801,151000,233404305,2920,2920,2925,2920,424
20230801,150900,232166020,2920,2920,2920,2915,668
20230801,150800,230217975,2920,2925,2925,2920,285
20230801,150700,229385700,2925,2940,2940,2920,387
20230801,150600,228255320,2920,2925,2925,2920,325
20230801,150500,227305680,2925,2925,2925,2920,593
20230801,150400,225573245,2925,2935,2935,2925,529
20230801,150300,224023180,2940,2940,2940,2940,13
20230801,150200,223984960,2950,2935,2950,2930,328
20230801,150100,223023645,2930,2935,2935,2930,651
20230801,150000,221114865,2950,2935,2950,2930,551
20230801,145900,219498575,2950,2935,2950,2930,514
20230801,145800,217992470,2935,2935,2955,2930,847
20230801,145700,215508365,2940,2940,2940,2935,279
20230801,145600,214688680,2940,2940,2945,2940,1368
20230801,145500,210666200,2985,2985,2985,2985,1
20230801,145400,210663215,2995,2950,2995,2940,1343
20230801,145300,206704940,2950,3005,3005,2950,2123
20230801,145200,200401810,3045,2925,3045,2920,2762
20230801,145100,192167455,2925,2920,2940,2920,440
20230801,145000,190878785,2925,2950,2950,2920,943
20230801,144900,188120485,2950,2925,2960,2925,183
20230801,144800,187583175,2925,2940,2940,2920,987
20230801,144700,184695285,2960,2930,2960,2925,387
20230801,144600,183558915,2925,2930,2930,2920,711
20230801,144500,181480715,2925,2935,2935,2925,450
20230801,144400,180163110,2930,2935,2935,2930,548
20230801,144300,178557210,2930,2935,2935,2930,710
20230801,144200,176476595,2930,2935,2935,2930,550
20230801,144100,174864780,2930,2935,2935,2930,711
20230801,144000,172781190,2930,2935,2935,2930,866
20230801,143900,170243440,2930,2935,2935,2930,659
20230801,143800,168310965,2935,2945,2945,2935,606
20230801,143700,166531770,2940,2935,2950,2935,662
20230801,143600,164587220,2935,2940,2945,2935,707
20230801,143500,162509480,2945,2950,2950,2940,278
20230801,143400,161691235,2945,2950,2950,2945,112
20230801,143300,161361360,2940,2940,2940,2940,0
20230801,143200,161361360,2940,2940,2940,2940,200
20230801,143100,160773360,2940,2945,2945,2940,418
20230801,143000,159544230,2945,2945,2950,2940,319
20230801,142900,158605790,2945,2945,2945,2940,421
20230801,142800,157367870,2945,2945,2950,2945,137
20230801,142700,156964240,2945,2950,2950,2945,170
20230801,142600,156463245,2950,2950,2950,2940,624
20230801,142500,154627470,2955,2965,2965,2955,3
20230801,142400,154618590,2970,2970,2970,2970,1
20230801,142300,154615620,2975,2945,2975,2945,202
20230801,142200,154020675,2940,2950,2950,2940,589
20230801,142100,152287175,2950,2950,2950,2950,10
20230801,142000,152257675,2965,2965,2965,2965,2
20230801,141900,152251745,2940,2940,2945,2940,691
20230801,141800,150218705,2940,2945,2945,2940,224
20230801,141700,149560025,2955,2945,2955,2945,46
20230801,141600,149424455,2945,2950,2950,2945,264
20230801,141500,148646950,2945,2950,2950,2945,390
20230801,141400,147498345,2950,2955,2955,2950,220
20230801,141300,146849295,2955,2955,2955,2955,10
20230801,141200,146819745,2945,2945,2950,2940,635
20230801,141100,144950645,2940,2945,2945,2940,200
20230801,141000,144361850,2945,2950,2950,2945,200
20230801,140900,143772800,2955,2945,2955,2940,197
20230801,140800,143192870,2945,2945,2950,2945,389
20230801,140700,142047215,2950,2950,2955,2950,474
20230801,140600,140647620,2965,2965,2965,2965,0
20230801,140500,140647620,2965,2965,2965,2965,31
20230801,140400,140555705,2940,2940,2940,2940,200
20230801,140300,139967705,2940,2940,2940,2940,200
20230801,140200,139379705,2940,2945,2945,2940,400
20230801,140100,138203535,2940,2940,2940,2940,200
20230801,140000,137615535,2940,2945,2945,2940,200
20230801,135900,137027100,2940,2940,2940,2940,200
20230801,135800,136439100,2940,2940,2940,2940,200
20230801,135700,135851100,2940,2945,2945,2940,541
20230801,135600,134259330,2945,2955,2955,2945,59
20230801,135500,134085305,2960,2975,2975,2960,40
20230801,135400,133966605,2945,2945,2945,2945,415
20230801,135300,132744430,2940,2945,2945,2940,200
20230801,135200,132155555,2945,2945,2950,2945,392
20230801,135100,131000730,2945,2950,2950,2945,200
20230801,135000,130410985,2945,2945,2950,2945,306
20230801,134900,129509770,2950,2950,2950,2950,94
20230801,134800,129232470,2950,2950,2950,2950,200
20230801,134700,128642470,2950,2950,2950,2950,200
20230801,134600,128052470,2950,2950,2950,2950,200
20230801,134500,127462470,2950,2950,2950,2950,400
20230801,134400,126282470,2950,2950,2950,2950,400
20230801,134300,125102470,2950,2950,2950,2950,200
20230801,134200,124512470,2975,2975,2975,2975,0
20230801,134100,124512470,2975,2950,2975,2950,62
20230801,134000,124329545,2955,2955,2955,2955,139
20230801,133900,123918800,2955,2960,2960,2955,3564
20230801,133800,113384930,2960,2960,2960,2960,200
20230801,133700,112792930,2960,2960,2960,2960,303
20230801,133600,111896050,2965,2965,2965,2965,97
20230801,133500,111608445,2965,2965,2965,2965,200
20230801,133400,111015445,2965,2965,2965,2965,450
20230801,133300,109681195,2965,2965,2965,2965,400
20230801,133200,108495195,2965,2965,2965,2965,200
20230801,133100,107902195,2965,2965,2965,2965,200
20230801,133000,107309195,2965,2965,2965,2965,200
20230801,132900,106716195,2965,2965,2965,2965,200
20230801,132800,106123195,2965,2970,2970,2965,200
20230801,132700,105529980,2970,2970,2970,2970,200
20230801,132600,104935980,2970,2970,2970,2970,200
20230801,132500,104341980,2970,2970,2970,2970,200
20230801,132400,103747980,2970,2970,2970,2970,200
20230801,132300,103153980,2970,2970,2970,2970,0
20230801,132200,103153980,2970,2970,2970,2970,0
20230801,132100,103153980,2970,2970,2970,2970,0
20230801,132000,103153980,2970,2970,2970,2970,0
20230801,131900,103153980,2970,2970,2970,2970,0
20230801,131800,103153980,2970,2970,2970,2970,0
20230801,131700,103153980,2970,2970,2970,2970,0
20230801,131600,103153980,2970,2970,2970,2970,0
20230801,131500,103153980,2970,2970,2970,2970,0
20230801,131400,103153980,2970,2970,2970,2970,0
20230801,131300,103153980,2970,2970,2970,2970,0
20230801,131200,103153980,2970,2970,2970,2970,0
20230801,131100,103153980,2970,2970,2970,2970,0
20230801,131000,103153980,2970,2970,2970,2970,922
20230801,130900,100415640,2970,2970,2970,2970,0
20230801,130800,100415640,2970,2970,2970,2970,0
20230801,130700,100415640,2970,2970,2970,2970,1
20230801,130600,100412670,2970,2970,2970,2970,0
20230801,130500,100412670,2970,2970,2970,2970,0
20230801,130400,100412670,2970,2970,2970,2970,0
20230801,130300,100412670,2970,2970,2970,2970,0
20230801,130200,100412670,2970,2970,2970,2970,0
20230801,130100,100412670,2970,2970,2970,2970,0
20230801,130000,100412670,2970,2980,2980,2970,100
20230801,125900,100115175,2990,2990,2990,2990,381
20230801,125800,98975985,2975,2975,2975,2975,191
20230801,125700,98407760,2980,2980,2980,2980,9
20230801,125600,98380940,2990,2980,2990,2980,25
20230801,125500,98306390,2975,2975,2975,2975,100
20230801,125400,98008890,2975,2975,2975,2975,100
20230801,125300,97711390,2975,2975,2975,2975,100
20230801,125200,97413890,2975,2975,2975,2975,0
20230801,125100,97413890,2975,2975,2975,2975,250
20230801,125000,96670140,2975,2975,2975,2975,100
20230801,124900,96372640,2975,2975,2975,2975,100
20230801,124800,96075140,2980,2980,2980,2980,50
20230801,124700,95926140,2970,2970,2970,2970,100
20230801,124600,95629140,2970,2970,2970,2970,100
20230801,124500,95332140,2970,2970,2970,2970,0
20230801,124400,95332140,2970,2970,2970,2970,100
20230801,124300,95035140,2970,2970,2970,2970,100
20230801,124200,94738140,2970,2970,2970,2970,0
20230801,124100,94738140,2970,2970,2970,2970,100
20230801,124000,94441140,2970,2970,2970,2970,100
20230801,123900,94144140,2970,2970,2970,2970,100
20230801,123800,93847140,2970,2970,2970,2970,0
20230801,123700,93847140,2970,2985,2985,2970,100
20230801,123600,93549990,2970,2970,2970,2970,100
20230801,123500,93252990,2970,2970,2970,2970,0
20230801,123400,93252990,2970,2970,2970,2970,100
20230801,123300,92955990,2970,2970,2970,2970,100
20230801,123200,92658990,2970,2970,2970,2970,100
20230801,123100,92361990,2970,2970,2970,2970,0
20230801,123000,92361990,2970,2970,2970,2970,100
20230801,122900,92064990,2970,2970,2970,2970,100
20230801,122800,91767990,2970,2970,2970,2970,0
20230801,122700,91767990,2970,2970,2970,2970,100
20230801,122600,91470990,2970,2970,2970,2970,103
20230801,122500,91165080,2970,2970,2970,2970,105
20230801,122400,90853230,2970,2970,2970,2970,0
20230801,122300,90853230,2970,2970,2970,2970,100
20230801,122200,90556230,2970,2970,2970,2970,100
20230801,122100,90259230,2970,2970,2970,2970,0
20230801,122000,90259230,2970,2970,2970,2970,100
20230801,121900,89962230,2970,2970,2970,2970,100
20230801,121800,89665230,2970,2970,2970,2970,107
20230801,121700,89347440,2970,2970,2970,2970,0
20230801,121600,89347440,2970,2970,2970,2970,100
20230801,121500,89050440,2970,2970,2970,2970,100
20230801,121400,88753440,2970,2970,2970,2970,0
20230801,121300,88753440,2970,2970,2970,2970,100
20230801,121200,88456440,2970,2970,2970,2970,100
20230801,121100,88159440,2970,2970,2970,2970,100
20230801,121000,87862440,2970,2970,2970,2970,0
20230801,120900,87862440,2970,2970,2970,2970,100
20230801,120800,87565440,2970,2970,2970,2970,100
20230801,120700,87268440,2970,2970,2970,2970,0
20230801,120600,87268440,2970,2970,2970,2970,100
20230801,120500,86971440,2970,2970,2970,2970,100
20230801,120400,86674440,2970,2975,2975,2970,100
20230801,120300,86377425,2975,2975,2975,2975,0
20230801,120200,86377425,2975,2975,2975,2975,100
20230801,120100,86079925,2975,2975,2975,2975,103
20230801,120000,85773500,2975,2975,2975,2975,100
20230801,115900,85476000,2975,2975,2975,2975,100
20230801,115800,85178500,2975,2975,2975,2975,200
20230801,115700,84583500,2975,2980,2980,2975,970
20230801,115600,81697050,2980,2980,2980,2980,0
20230801,115500,81697050,2980,2980,2980,2980,200
20230801,115400,81101050,2980,2980,2980,2980,200
20230801,115300,80505050,2980,2980,2980,2980,0
20230801,115200,80505050,2980,2980,2980,2980,200
20230801,115100,79909050,2980,2980,2980,2980,200
20230801,115000,79313050,2980,2980,2980,2980,100
20230801,114900,79015050,2980,2980,2980,2980,100
20230801,114800,78717050,2980,2980,2980,2980,200
20230801,114700,78121050,2980,2985,2985,2980,200
20230801,114600,77524645,2980,2980,2980,2980,0
20230801,114500,77524645,2980,2980,2980,2980,200
20230801,114400,76928645,2980,2980,2980,2980,200
20230801,114300,76332645,2980,2985,2985,2980,100
20230801,114200,76034640,2980,2985,2985,2980,100
20230801,114100,75736635,2980,2980,2980,2980,200
20230801,114000,75140635,2980,2980,2980,2980,100
20230801,113900,74842635,2980,2980,2980,2980,100
20230801,113800,74544635,2980,2980,2980,2980,200
20230801,113700,73948635,2980,2980,2980,2980,200
20230801,113600,73352635,2980,2980,2980,2980,100
20230801,113500,73054635,2980,2980,2980,2980,100
20230801,113400,72756635,2980,2980,2980,2980,200
20230801,113300,72160635,2980,2980,2980,2980,100
20230801,113200,71862635,2980,2980,2980,2980,100
20230801,113100,71564635,2980,2980,2980,2980,200
20230801,113000,70968635,2980,2980,2980,2980,100
20230801,112900,70670635,2980,2980,2980,2980,200
20230801,112800,70074635,2980,2980,2980,2980,100
20230801,112700,69776635,2980,2985,2985,2980,200
20230801,112600,69180630,2980,2985,2985,2980,100
20230801,112500,68882625,2980,2980,2980,2980,100
20230801,112400,68584625,2980,2985,2985,2980,200
20230801,112300,67988385,2985,2985,2985,2985,100
20230801,112200,67689885,2985,2990,2990,2985,200
20230801,112100,67092835,2985,2985,2985,2985,100
20230801,112000,66794335,2985,2985,2985,2985,199
20230801,111900,66200320,2985,2985,2985,2985,200
20230801,111800,65603320,2985,2985,2985,2985,232
20230801,111700,64910800,2985,2990,2990,2985,200
20230801,111600,64313550,2985,2985,2985,2985,100
20230801,111500,64015050,2985,2985,2985,2985,200
20230801,111400,63418050,2985,2990,2990,2985,167
20230801,111300,62919505,2990,2995,2995,2990,33
20230801,111200,62820830,2990,2990,2990,2990,200
20230801,111100,62222830,2990,2990,2990,2990,100
20230801,111000,61923830,2990,2990,2990,2990,100
20230801,110900,61624830,2990,2990,2990,2990,200
20230801,110800,61026830,2990,2990,2990,2990,200
20230801,110700,60428830,2985,2985,2985,2985,0
20230801,110600,60428830,2985,2990,2990,2985,249
20230801,110500,59685175,2995,2995,2995,2995,351
20230801,110400,58633930,3020,3020,3020,3020,0
20230801,110300,58633930,3020,3005,3020,3005,305
20230801,110200,57715835,3005,2995,3005,2995,1700
20230801,110100,52612835,2995,2985,2995,2985,399
20230801,110000,51419830,2985,2985,2985,2985,100
20230801,105900,51121330,2995,2985,2995,2985,101
20230801,105800,50819835,2980,2985,2985,2980,336
20230801,105700,49817005,2985,2985,2985,2985,129
20230801,105600,49431940,2985,2985,2985,2985,101
20230801,105500,49130455,2980,2980,2980,2980,237
20230801,105400,48424195,2980,2985,2985,2980,200
20230801,105300,47827970,2985,2985,2985,2985,883
20230801,105200,45192215,2985,2985,2985,2985,100
20230801,105100,44893715,2985,2990,2990,2985,200
20230801,105000,44295930,2990,2990,2990,2990,100
20230801,104900,43996930,2990,2990,2990,2990,100
20230801,104800,43697930,2990,2995,2995,2990,200
20230801,104700,43099925,2990,2995,2995,2990,100
20230801,104600,42800920,2990,2995,2995,2990,200
20230801,104500,42202905,2990,2995,2995,2990,100
20230801,104400,41903490,2990,2990,2990,2990,200
20230801,104300,41305490,2990,2990,2990,2990,100
20230801,104200,41006490,2990,2995,2995,2990,170
20230801,104100,40497425,3000,3000,3000,3000,130
20230801,104000,40107425,3000,3000,3000,3000,0
20230801,103900,40107425,3000,3000,3000,3000,100
20230801,103800,39807425,3000,3000,3000,3000,100
20230801,103700,39507425,3000,3000,3000,3000,0
20230801,103600,39507425,3000,3000,3000,3000,100
20230801,103500,39207425,3000,3005,3005,3000,200
20230801,103400,38606675,2995,2995,2995,2995,100
20230801,103300,38307175,2995,2995,2995,2995,0
20230801,103200,38307175,2995,3000,3000,2995,200
20230801,103100,37707635,3000,2995,3000,2995,107
20230801,103000,37387135,2995,3000,3000,2995,54
20230801,102900,37225365,2995,3000,3000,2995,545
20230801,102800,35592860,3000,3000,3000,3000,100
20230801,102700,35292860,3000,3000,3000,3000,0
20230801,102600,35292860,3000,3000,3000,3000,100
20230801,102500,34992860,3000,3000,3000,3000,100
20230801,102400,34692860,3000,3000,3000,3000,100
20230801,102300,34392860,3000,3000,3000,3000,78
20230801,102200,34158860,3005,3005,3005,3005,40
20230801,102100,34038660,3000,3000,3000,3000,100
20230801,102000,33738660,3000,3005,3005,3000,35
20230801,101900,33633620,3005,3005,3005,3005,65
20230801,101800,33438295,3005,3005,3005,3005,100
20230801,101700,33137795,3005,3005,3005,3005,150
20230801,101600,32687045,3010,3010,3010,3010,200
20230801,101500,32085045,3005,3005,3005,3005,100
20230801,101400,31784545,3005,3005,3005,3005,100
20230801,101300,31484045,3005,3005,3005,3005,0
20230801,101200,31484045,3005,3005,3005,3005,100
20230801,101100,31183545,3000,3005,3005,3000,171
20230801,101000,30670510,3000,3000,3000,3000,60
20230801,100900,30490510,3000,3005,3005,3000,40
20230801,100800,30370505,3000,3005,3005,3000,100
20230801,100700,30070500,3000,3000,3000,3000,100
20230801,100600,29770500,3000,3000,3000,3000,33
20230801,100500,29671500,3000,3000,3000,3000,100
20230801,100400,29371500,3000,3005,3005,3000,100
20230801,100300,29071455,3005,3005,3005,3005,91
20230801,100200,28798000,3005,3000,3005,3000,109
20230801,100100,28470955,3000,3000,3000,3000,435
20230801,100000,27165955,3000,3000,3000,3000,100
20230801,095900,26865955,3000,3000,3000,3000,102
20230801,095800,26559955,3005,3005,3005,2995,863
20230801,095700,23972730,3000,3005,3005,3000,401
20230801,095600,22768350,3000,3005,3005,3000,49
20230801,095500,22621310,3005,3005,3005,3005,51
20230801,095400,22468055,3005,3010,3010,3005,100
20230801,095300,22167550,3000,3000,3000,3000,0
20230801,095200,22167550,3000,3010,3010,3000,200
20230801,095100,21566815,3015,3015,3015,3015,0
20230801,095000,21566815,3015,3015,3015,3015,100
20230801,094900,21265315,3015,3015,3015,3015,34
20230801,094800,21162805,3020,3020,3020,3020,66
20230801,094700,20963485,3020,3030,3030,3020,100
20230801,094600,20660660,3030,3030,3030,3030,0
20230801,094500,20660660,3030,3050,3050,3030,136
20230801,094400,20247920,3030,3035,3035,3030,250
20230801,094300,19489660,3050,3045,3050,3045,200
20230801,094200,18879670,3050,3035,3050,3035,270
20230801,094100,18057895,3040,3045,3045,3040,231
20230801,094000,17354650,3030,3030,3030,3030,100
20230801,093900,17051650,3030,3030,3030,3030,1
20230801,093800,17048620,3030,3025,3030,3020,101
20230801,093700,16743535,3025,3025,3025,3025,359
20230801,093600,15657560,3015,3015,3015,3015,334
20230801,093500,14650550,3000,3000,3000,3000,15
20230801,093400,14605550,3015,3015,3015,3015,0
20230801,093300,14605550,3015,3015,3015,3015,0
20230801,093200,14605550,3015,3015,3015,3015,1
20230801,093100,14602535,3000,3000,3000,3000,0
20230801,093000,14602535,3000,3000,3000,3000,0
20230801,092900,14602535,3000,3000,3000,3000,0
20230801,092800,14602535,3000,3000,3000,3000,1858
20230801,092700,9028535,3000,3000,3000,3000,0
20230801,092600,9028535,3000,3000,3000,3000,210
20230801,092500,8398535,3000,3000,3000,3000,100
20230801,092400,8098535,3000,3000,3000,3000,0
20230801,092300,8098535,3000,3000,3000,3000,150
20230801,092200,7648535,3000,3000,3000,3000,0
20230801,092100,7648535,3000,3000,3000,3000,0
20230801,092000,7648535,3000,3000,3000,2995,133
20230801,091900,7249675,3000,3000,3000,3000,0
20230801,091800,7249675,3000,2990,3000,2990,339
20230801,091700,6236025,2985,2985,2985,2985,81
20230801,091600,5994240,2985,2985,2985,2985,0
20230801,091500,5994240,2985,2985,2985,2985,493
20230801,091400,4522635,2990,2990,2990,2990,0
20230801,091300,4522635,2990,2990,2990,2990,149
20230801,091200,4077125,2990,3000,3000,2990,25
20230801,091100,4002185,2990,2990,2990,2990,0
20230801,091000,4002185,2990,2990,2990,2990,110
20230801,090900,3673285,3000,3000,3000,3000,4
20230801,090800,3661285,3000,3000,3000,3000,0
20230801,090700,3661285,3000,2995,3000,2995,324
20230801,090600,2690890,2995,2995,2995,2995,0
20230801,090500,2690890,2995,2995,2995,2995,110
20230801,090400,2361440,2995,2995,2995,2995,283
20230801,090300,1513855,2995,2995,2995,2995,0
20230801,090200,1513855,2995,2995,2995,2995,46
20230801,090100,1376085,2985,2985,2985,2985,0
20230801,090000,1376085,2985,2985,2985,2985,161