KissMeData/314140/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,204000,322774390,9980,9980,9980,9980,355
20230802,203900,322774390,9980,9980,9980,9980,0
20230802,203800,322774390,9980,9980,9980,9980,0
20230802,203700,322774390,9980,9980,9980,9980,0
20230802,203600,322774390,9980,9980,9980,9980,0
20230802,203500,322774390,9980,9980,9980,9980,0
20230802,203400,322774390,9980,9980,9980,9980,0
20230802,203300,322774390,9980,9980,9980,9980,0
20230802,203200,322774390,9980,9980,9980,9980,0
20230802,203100,322774390,9980,9980,9980,9980,0
20230802,203000,322774390,9980,9980,9980,9980,0
20230802,202900,322774390,9980,9980,9980,9980,0
20230802,202800,322774390,9980,9980,9980,9980,0
20230802,202700,322774390,9980,9980,9980,9980,0
20230802,202600,322774390,9980,9980,9980,9980,0
20230802,202500,322774390,9980,9980,9980,9980,0
20230802,202400,322774390,9980,9980,9980,9980,0
20230802,202300,322774390,9980,9980,9980,9980,0
20230802,202200,322774390,9980,9980,9980,9980,0
20230802,202100,322774390,9980,9980,9980,9980,0
20230802,202000,322774390,9980,9980,9980,9980,0
20230802,201900,322774390,9980,9980,9980,9980,0
20230802,201800,322774390,9980,9980,9980,9980,0
20230802,201700,322774390,9980,9980,9980,9980,0
20230802,201600,322774390,9980,9980,9980,9980,0
20230802,201500,322774390,9980,9980,9980,9980,0
20230802,201400,322774390,9980,9980,9980,9980,0
20230802,201300,322774390,9980,9980,9980,9980,0
20230802,201200,322774390,9980,9980,9980,9980,0
20230802,201100,322774390,9980,9980,9980,9980,0
20230802,201000,322774390,9980,9980,9980,9980,355
20230802,200900,322774390,9980,9980,9980,9980,0
20230802,200800,322774390,9980,9980,9980,9980,0
20230802,200700,322774390,9980,9980,9980,9980,0
20230802,200600,322774390,9980,9980,9980,9980,0
20230802,200500,322774390,9980,9980,9980,9980,0
20230802,200400,322774390,9980,9980,9980,9980,0
20230802,200300,322774390,9980,9980,9980,9980,0
20230802,200200,322774390,9980,9980,9980,9980,0
20230802,200100,322774390,9980,9980,9980,9980,0
20230802,200000,322774390,9980,9980,9980,9980,0
20230802,195900,322774390,9980,9980,9980,9980,0
20230802,195800,322774390,9980,9980,9980,9980,0
20230802,195700,322774390,9980,9980,9980,9980,0
20230802,195600,322774390,9980,9980,9980,9980,0
20230802,195500,322774390,9980,9980,9980,9980,0
20230802,195400,322774390,9980,9980,9980,9980,0
20230802,195300,322774390,9980,9980,9980,9980,0
20230802,195200,322774390,9980,9980,9980,9980,0
20230802,195100,322774390,9980,9980,9980,9980,0
20230802,195000,322774390,9980,9980,9980,9980,0
20230802,194900,322774390,9980,9980,9980,9980,0
20230802,194800,322774390,9980,9980,9980,9980,0
20230802,194700,322774390,9980,9980,9980,9980,0
20230802,194600,322774390,9980,9980,9980,9980,0
20230802,194500,322774390,9980,9980,9980,9980,0
20230802,194400,322774390,9980,9980,9980,9980,0
20230802,194300,322774390,9980,9980,9980,9980,0
20230802,194200,322774390,9980,9980,9980,9980,0
20230802,194100,322774390,9980,9980,9980,9980,0
20230802,194000,322774390,9980,9980,9980,9980,355
20230802,193900,322774390,9980,9980,9980,9980,0
20230802,193800,322774390,9980,9980,9980,9980,0
20230802,193700,322774390,9980,9980,9980,9980,0
20230802,193600,322774390,9980,9980,9980,9980,0
20230802,193500,322774390,9980,9980,9980,9980,0
20230802,193400,322774390,9980,9980,9980,9980,0
20230802,193300,322774390,9980,9980,9980,9980,0
20230802,193200,322774390,9980,9980,9980,9980,0
20230802,193100,322774390,9980,9980,9980,9980,0
20230802,193000,322774390,9980,9980,9980,9980,0
20230802,192900,322774390,9980,9980,9980,9980,0
20230802,192800,322774390,9980,9980,9980,9980,0
20230802,192700,322774390,9980,9980,9980,9980,0
20230802,192600,322774390,9980,9980,9980,9980,0
20230802,192500,322774390,9980,9980,9980,9980,0
20230802,192400,322774390,9980,9980,9980,9980,0
20230802,192300,322774390,9980,9980,9980,9980,0
20230802,192200,322774390,9980,9980,9980,9980,0
20230802,192100,322774390,9980,9980,9980,9980,0
20230802,192000,322774390,9980,9980,9980,9980,0
20230802,191900,322774390,9980,9980,9980,9980,0
20230802,191800,322774390,9980,9980,9980,9980,0
20230802,191700,322774390,9980,9980,9980,9980,0
20230802,191600,322774390,9980,9980,9980,9980,0
20230802,191500,322774390,9980,9980,9980,9980,0
20230802,191400,322774390,9980,9980,9980,9980,0
20230802,191300,322774390,9980,9980,9980,9980,0
20230802,191200,322774390,9980,9980,9980,9980,0
20230802,191100,322774390,9980,9980,9980,9980,0
20230802,191000,322774390,9980,9980,9980,9980,355
20230802,190900,322774390,9980,9980,9980,9980,0
20230802,190800,322774390,9980,9980,9980,9980,0
20230802,190700,322774390,9980,9980,9980,9980,0
20230802,190600,322774390,9980,9980,9980,9980,0
20230802,190500,322774390,9980,9980,9980,9980,0
20230802,190400,322774390,9980,9980,9980,9980,0
20230802,190300,322774390,9980,9980,9980,9980,0
20230802,190200,322774390,9980,9980,9980,9980,0
20230802,190100,322774390,9980,9980,9980,9980,0
20230802,190000,322774390,9980,9980,9980,9980,0
20230802,185900,322774390,9980,9980,9980,9980,0
20230802,185800,322774390,9980,9980,9980,9980,0
20230802,185700,322774390,9980,9980,9980,9980,0
20230802,185600,322774390,9980,9980,9980,9980,0
20230802,185500,322774390,9980,9980,9980,9980,0
20230802,185400,322774390,9980,9980,9980,9980,0
20230802,185300,322774390,9980,9980,9980,9980,0
20230802,185200,322774390,9980,9980,9980,9980,0
20230802,185100,322774390,9980,9980,9980,9980,0
20230802,185000,322774390,9980,9980,9980,9980,0
20230802,184900,322774390,9980,9980,9980,9980,0
20230802,184800,322774390,9980,9980,9980,9980,0
20230802,184700,322774390,9980,9980,9980,9980,0
20230802,184600,322774390,9980,9980,9980,9980,0
20230802,184500,322774390,9980,9980,9980,9980,0
20230802,184400,322774390,9980,9980,9980,9980,0
20230802,184300,322774390,9980,9980,9980,9980,0
20230802,184200,322774390,9980,9980,9980,9980,0
20230802,184100,322774390,9980,9980,9980,9980,0
20230802,184000,322774390,9980,9980,9980,9980,355
20230802,183900,322774390,9980,9980,9980,9980,0
20230802,183800,322774390,9980,9980,9980,9980,0
20230802,183700,322774390,9980,9980,9980,9980,0
20230802,183600,322774390,9980,9980,9980,9980,0
20230802,183500,322774390,9980,9980,9980,9980,0
20230802,183400,322774390,9980,9980,9980,9980,0
20230802,183300,322774390,9980,9980,9980,9980,0
20230802,183200,322774390,9980,9980,9980,9980,0
20230802,183100,322774390,9980,9980,9980,9980,0
20230802,183000,322774390,9980,9980,9980,9980,0
20230802,182900,322774390,9980,9980,9980,9980,0
20230802,182800,322774390,9980,9980,9980,9980,0
20230802,182700,322774390,9980,9980,9980,9980,0
20230802,182600,322774390,9980,9980,9980,9980,0
20230802,182500,322774390,9980,9980,9980,9980,0
20230802,182400,322774390,9980,9980,9980,9980,0
20230802,182300,322774390,9980,9980,9980,9980,0
20230802,182200,322774390,9980,9980,9980,9980,0
20230802,182100,322774390,9980,9980,9980,9980,0
20230802,182000,322774390,9980,9980,9980,9980,0
20230802,181900,322774390,9980,9980,9980,9980,0
20230802,181800,322774390,9980,9980,9980,9980,0
20230802,181700,322774390,9980,9980,9980,9980,0
20230802,181600,322774390,9980,9980,9980,9980,0
20230802,181500,322774390,9980,9980,9980,9980,0
20230802,181400,322774390,9980,9980,9980,9980,0
20230802,181300,322774390,9980,9980,9980,9980,0
20230802,181200,322774390,9980,9980,9980,9980,0
20230802,181100,322774390,9980,9980,9980,9980,0
20230802,181000,322774390,9980,9980,9980,9980,355
20230802,180900,322774390,9980,9980,9980,9980,0
20230802,180800,322774390,9980,9980,9980,9980,0
20230802,180700,322774390,9980,9980,9980,9980,0
20230802,180600,322774390,9980,9980,9980,9980,0
20230802,180500,322774390,9980,9980,9980,9980,0
20230802,180400,322774390,9980,9980,9980,9980,0
20230802,180300,322774390,9980,9980,9980,9980,0
20230802,180200,322774390,9980,9980,9980,9980,0
20230802,180100,322774390,9980,9980,9980,9980,0
20230802,180000,322774390,9980,9980,9980,9980,0
20230802,175900,322774390,9980,9980,9980,9980,0
20230802,175800,322774390,9980,9980,9980,9980,0
20230802,175700,322774390,9980,9980,9980,9980,0
20230802,175600,322774390,9980,9980,9980,9980,0
20230802,175500,322774390,9980,9980,9980,9980,0
20230802,175400,322774390,9980,9980,9980,9980,0
20230802,175300,322774390,9980,9980,9980,9980,0
20230802,175200,322774390,9980,9980,9980,9980,0
20230802,175100,322774390,9980,9980,9980,9980,0
20230802,175000,322774390,9980,9980,9980,9980,0
20230802,174900,322774390,9980,9980,9980,9980,0
20230802,174800,322774390,9980,9980,9980,9980,0
20230802,174700,322774390,9980,9980,9980,9980,0
20230802,174600,322774390,9980,9980,9980,9980,0
20230802,174500,322774390,9980,9980,9980,9980,0
20230802,174400,322774390,9980,9980,9980,9980,0
20230802,174300,322774390,9980,9980,9980,9980,0
20230802,174200,322774390,9980,9980,9980,9980,0
20230802,174100,322774390,9980,9980,9980,9980,0
20230802,174000,322774390,9980,9980,9980,9980,355
20230802,173900,322774390,9980,9980,9980,9980,0
20230802,173800,322774390,9980,9980,9980,9980,0
20230802,173700,322774390,9980,9980,9980,9980,0
20230802,173600,322774390,9980,9980,9980,9980,0
20230802,173500,322774390,9980,9980,9980,9980,0
20230802,173400,322774390,9980,9980,9980,9980,0
20230802,173300,322774390,9980,9980,9980,9980,0
20230802,173200,322774390,9980,9980,9980,9980,0
20230802,173100,322774390,9980,9980,9980,9980,0
20230802,173000,322774390,9980,9980,9980,9980,0
20230802,172900,322774390,9980,9980,9980,9980,0
20230802,172800,322774390,9980,9980,9980,9980,0
20230802,172700,322774390,9980,9980,9980,9980,0
20230802,172600,322774390,9980,9980,9980,9980,0
20230802,172500,322774390,9980,9980,9980,9980,0
20230802,172400,322774390,9980,9980,9980,9980,0
20230802,172300,322774390,9980,9980,9980,9980,0
20230802,172200,322774390,9980,9980,9980,9980,0
20230802,172100,322774390,9980,9980,9980,9980,0
20230802,172000,322774390,9980,9980,9980,9980,0
20230802,171900,322774390,9980,9980,9980,9980,0
20230802,171800,322774390,9980,9980,9980,9980,0
20230802,171700,322774390,9980,9980,9980,9980,0
20230802,171600,322774390,9980,9980,9980,9980,0
20230802,171500,322774390,9980,9980,9980,9980,0
20230802,171400,322774390,9980,9980,9980,9980,0
20230802,171300,322774390,9980,9980,9980,9980,0
20230802,171200,322774390,9980,9980,9980,9980,0
20230802,171100,322774390,9980,9980,9980,9980,0
20230802,171000,322774390,9980,9980,9980,9980,355
20230802,170900,322774390,9980,9980,9980,9980,0
20230802,170800,322774390,9980,9980,9980,9980,0
20230802,170700,322774390,9980,9980,9980,9980,0
20230802,170600,322774390,9980,9980,9980,9980,0
20230802,170500,322774390,9980,9980,9980,9980,0
20230802,170400,322774390,9980,9980,9980,9980,0
20230802,170300,322774390,9980,9980,9980,9980,0
20230802,170200,322774390,9980,9980,9980,9980,0
20230802,170100,322774390,9980,9980,9980,9980,0
20230802,170000,322774390,9980,9980,9980,9980,0
20230802,165900,322774390,9980,9980,9980,9980,0
20230802,165800,322774390,9980,9980,9980,9980,0
20230802,165700,322774390,9980,9980,9980,9980,0
20230802,165600,322774390,9980,9980,9980,9980,0
20230802,165500,322774390,9980,9980,9980,9980,0
20230802,165400,322774390,9980,9980,9980,9980,0
20230802,165300,322774390,9980,9980,9980,9980,0
20230802,165200,322774390,9980,9980,9980,9980,0
20230802,165100,322774390,9980,9980,9980,9980,0
20230802,165000,322774390,9980,9980,9980,9980,0
20230802,164900,322774390,9980,9980,9980,9980,0
20230802,164800,322774390,9980,9980,9980,9980,0
20230802,164700,322774390,9980,9980,9980,9980,0
20230802,164600,322774390,9980,9980,9980,9980,0
20230802,164500,322774390,9980,9980,9980,9980,0
20230802,164400,322774390,9980,9980,9980,9980,0
20230802,164300,322774390,9980,9980,9980,9980,0
20230802,164200,322774390,9980,9980,9980,9980,0
20230802,164100,322774390,9980,9980,9980,9980,0
20230802,164000,322774390,9980,9980,9980,9980,355
20230802,163900,322774390,9980,9980,9980,9980,0
20230802,163800,322774390,9980,9980,9980,9980,0
20230802,163700,322774390,9980,9980,9980,9980,0
20230802,163600,322774390,9980,9980,9980,9980,0
20230802,163500,322774390,9980,9980,9980,9980,0
20230802,163400,322774390,9980,9980,9980,9980,0
20230802,163300,322774390,9980,9980,9980,9980,0
20230802,163200,322774390,9980,9980,9980,9980,0
20230802,163100,322774390,9980,9980,9980,9980,0
20230802,163000,322774390,9980,9980,9980,9980,0
20230802,162900,322774390,9980,9980,9980,9980,0
20230802,162800,322774390,9980,9980,9980,9980,0
20230802,162700,322774390,9980,9980,9980,9980,0
20230802,162600,322774390,9980,9980,9980,9980,0
20230802,162500,322774390,9980,9980,9980,9980,0
20230802,162400,322774390,9980,9980,9980,9980,0
20230802,162300,322774390,9980,9980,9980,9980,0
20230802,162200,322774390,9980,9980,9980,9980,0
20230802,162100,322774390,9980,9980,9980,9980,0
20230802,162000,322774390,9980,9980,9980,9980,0
20230802,161900,322774390,9980,9980,9980,9980,0
20230802,161800,322774390,9980,9980,9980,9980,0
20230802,161700,322774390,9980,9980,9980,9980,0
20230802,161600,322774390,9980,9980,9980,9980,0
20230802,161500,322774390,9980,9980,9980,9980,0
20230802,161400,322774390,9980,9980,9980,9980,0
20230802,161300,322774390,9980,9980,9980,9980,0
20230802,161200,322774390,9980,9980,9980,9980,0
20230802,161100,322774390,9980,9980,9980,9980,0
20230802,161000,322774390,9980,9980,9980,9980,355
20230802,160900,322774390,9980,9980,9980,9980,0
20230802,160800,322774390,9980,9980,9980,9980,0
20230802,160700,322774390,9980,9980,9980,9980,0
20230802,160600,322774390,9980,9980,9980,9980,0
20230802,160500,322774390,9980,9980,9980,9980,0
20230802,160400,322774390,9980,9980,9980,9980,0
20230802,160300,322774390,9980,9980,9980,9980,0
20230802,160200,322774390,9980,9980,9980,9980,0
20230802,160100,322774390,9980,9980,9980,9980,0
20230802,160000,322774390,9980,9980,9980,9980,0
20230802,155900,322774390,9980,9980,9980,9980,0
20230802,155800,322774390,9980,9980,9980,9980,0
20230802,155700,322774390,9980,9980,9980,9980,0
20230802,155600,322774390,9980,9980,9980,9980,0
20230802,155500,322774390,9980,9980,9980,9980,0
20230802,155400,322774390,9980,9980,9980,9980,0
20230802,155300,322774390,9980,9980,9980,9980,0
20230802,155200,322774390,9980,9980,9980,9980,0
20230802,155100,322774390,9980,9980,9980,9980,0
20230802,155000,322774390,9980,9980,9980,9980,0
20230802,154900,322774390,9980,9980,9980,9980,0
20230802,154800,322774390,9980,9980,9980,9980,0
20230802,154700,322774390,9980,9980,9980,9980,0
20230802,154600,322774390,9980,9980,9980,9980,0
20230802,154500,322774390,9980,9980,9980,9980,0
20230802,154400,322774390,9980,9980,9980,9980,0
20230802,154300,322774390,9980,9980,9980,9980,0
20230802,154200,322774390,9980,9980,9980,9980,0
20230802,154100,322774390,9980,9980,9980,9980,0
20230802,154000,322774390,9980,9980,9980,9980,355
20230802,153900,322774390,9980,9980,9980,9980,0
20230802,153800,322774390,9980,9980,9980,9980,0
20230802,153700,322774390,9980,9980,9980,9980,0
20230802,153600,322774390,9980,9980,9980,9980,0
20230802,153500,322774390,9980,9980,9980,9980,0
20230802,153400,322774390,9980,9980,9980,9980,0
20230802,153300,322774390,9980,9980,9980,9980,0
20230802,153200,322774390,9980,9980,9980,9980,0
20230802,153100,322774390,9980,9980,9980,9980,0
20230802,153000,322774390,9980,9980,9980,9980,355
20230802,152900,319231490,9990,9990,9990,9990,0
20230802,152800,319231490,9990,9990,9990,9990,0
20230802,152700,319231490,9990,9990,9990,9990,0
20230802,152600,319231490,9990,9990,9990,9990,0
20230802,152500,319231490,9990,9990,9990,9990,0
20230802,152400,319231490,9990,9990,9990,9990,0
20230802,152300,319231490,9990,9990,9990,9990,0
20230802,152200,319231490,9990,9990,9990,9990,0
20230802,152100,319231490,9990,9990,9990,9990,0
20230802,152000,319231490,9990,9990,9990,9990,0
20230802,151900,319231490,9990,9950,9990,9940,13
20230802,151800,319102110,9950,9940,9990,9940,12
20230802,151700,318982720,9990,9950,9990,9950,55
20230802,151600,318435020,9950,9950,9950,9950,0
20230802,151500,318435020,9950,9920,9950,9890,70
20230802,151400,317742030,9890,9920,9920,9890,1000
20230802,151300,307849650,9950,9950,9950,9950,0
20230802,151200,307849650,9950,9950,9950,9950,0
20230802,151100,307849650,9950,9950,9950,9950,2
20230802,151000,307829750,9950,9950,9950,9950,10
20230802,150900,307730250,9900,9940,9940,9900,200
20230802,150800,305744490,9940,9940,9940,9940,1
20230802,150700,305734550,9940,9950,9950,9940,65
20230802,150600,305088440,9940,9940,9940,9940,0
20230802,150500,305088440,9940,9940,9940,9940,0
20230802,150400,305088440,9940,9940,9940,9940,0
20230802,150300,305088440,9940,9940,9940,9940,0
20230802,150200,305088440,9940,9940,9940,9940,3
20230802,150100,305058620,9940,9940,9940,9940,50
20230802,150000,304561620,9940,9940,9940,9940,300
20230802,145900,301579620,9950,9950,9950,9950,0
20230802,145800,301579620,9950,9950,9950,9940,3
20230802,145700,301549780,9940,9940,9940,9940,0
20230802,145600,301549780,9940,9940,9940,9940,700
20230802,145500,294591780,9950,9970,9970,9950,25
20230802,145400,294342770,9980,9980,9980,9980,1
20230802,145300,294332790,9990,9990,9990,9990,0
20230802,145200,294332790,9990,9990,9990,9990,0
20230802,145100,294332790,9990,9990,9990,9990,0
20230802,145000,294332790,9990,9990,9990,9990,1
20230802,144900,294322800,9980,9990,9990,9980,2
20230802,144800,294302830,9940,9940,9940,9940,2
20230802,144700,294282950,10000,10000,10000,10000,0
20230802,144600,294282950,10000,10000,10000,10000,0
20230802,144500,294282950,10000,10000,10000,10000,0
20230802,144400,294282950,10000,10000,10000,10000,0
20230802,144300,294282950,10000,10000,10000,10000,0
20230802,144200,294282950,10000,10000,10000,10000,0
20230802,144100,294282950,10000,9990,10000,9990,21
20230802,144000,294073150,9990,9990,9990,9990,0
20230802,143900,294073150,9990,9990,9990,9990,1
20230802,143800,294063160,9940,9940,9940,9940,1
20230802,143700,294053220,10000,10000,10000,10000,0
20230802,143600,294053220,10000,10000,10000,10000,0
20230802,143500,294053220,10000,10000,10000,10000,0
20230802,143400,294053220,10000,10000,10000,10000,0
20230802,143300,294053220,10000,10000,10000,10000,0
20230802,143200,294053220,10000,10000,10000,10000,0
20230802,143100,294053220,10000,10000,10000,10000,0
20230802,143000,294053220,10000,10000,10000,10000,0
20230802,142900,294053220,10000,10000,10000,10000,0
20230802,142800,294053220,10000,10000,10000,10000,0
20230802,142700,294053220,10000,10000,10000,10000,0
20230802,142600,294053220,10000,9990,10000,9990,3
20230802,142500,294023240,9930,9930,9930,9930,0
20230802,142400,294023240,9930,9930,9930,9930,2
20230802,142300,294003380,9910,9910,9910,9910,0
20230802,142200,294003380,9910,9910,9910,9910,0
20230802,142100,294003380,9910,9910,9910,9910,0
20230802,142000,294003380,9910,9930,9930,9910,534
20230802,141900,288710540,9930,9930,9930,9930,0
20230802,141800,288710540,9930,9930,9930,9930,0
20230802,141700,288710540,9930,9930,9930,9930,1
20230802,141600,288700610,9920,9920,9920,9920,0
20230802,141500,288700610,9920,9920,9920,9920,0
20230802,141400,288700610,9920,9920,9920,9920,0
20230802,141300,288700610,9920,9920,9920,9920,44
20230802,141200,288264130,9920,9920,9920,9920,0
20230802,141100,288264130,9920,9940,9940,9920,250
20230802,141000,285781130,10000,10000,10000,10000,0
20230802,140900,285781130,10000,10000,10000,10000,0
20230802,140800,285781130,10000,10000,10000,10000,0
20230802,140700,285781130,10000,10000,10000,10000,0
20230802,140600,285781130,10000,10000,10000,10000,0
20230802,140500,285781130,10000,9990,10000,9990,2
20230802,140400,285761140,9990,9990,9990,9990,0
20230802,140300,285761140,9990,9990,9990,9990,0
20230802,140200,285761140,9990,9990,9990,9990,0
20230802,140100,285761140,9990,9990,9990,9990,0
20230802,140000,285761140,9990,9990,9990,9990,97
20230802,135900,284792110,9940,9940,9940,9940,0
20230802,135800,284792110,9940,9940,9940,9940,0
20230802,135700,284792110,9940,9940,9940,9940,0
20230802,135600,284792110,9940,9940,9940,9940,0
20230802,135500,284792110,9940,9940,9940,9940,812
20230802,135400,276720830,9940,9940,9940,9940,1
20230802,135300,276710890,9920,9920,9920,9920,54
20230802,135200,276175210,9900,9910,9910,9900,44
20230802,135100,275739580,9900,9900,9900,9900,0
20230802,135000,275739580,9900,9900,9900,9900,1
20230802,134900,275729680,9920,9920,9920,9920,1
20230802,134800,275719760,9910,9910,9910,9910,0
20230802,134700,275719760,9910,9910,9910,9910,12
20230802,134600,275600840,9920,9920,9920,9920,0
20230802,134500,275600840,9920,9920,9920,9920,0
20230802,134400,275600840,9920,9920,9920,9920,0
20230802,134300,275600840,9920,9920,9920,9920,0
20230802,134200,275600840,9920,9920,9920,9920,0
20230802,134100,275600840,9920,9920,9920,9920,0
20230802,134000,275600840,9920,9920,9920,9920,0
20230802,133900,275600840,9920,9920,9920,9920,0
20230802,133800,275600840,9920,9880,9920,9870,511
20230802,133700,270554850,9910,9910,9910,9910,2
20230802,133600,270535030,9920,9910,9920,9910,186
20230802,133500,268689950,9920,9920,9920,9920,66
20230802,133400,268035230,9940,9940,9940,9940,0
20230802,133300,268035230,9940,9940,9940,9940,0
20230802,133200,268035230,9940,9940,9940,9940,0
20230802,133100,268035230,9940,9940,9940,9940,0
20230802,133000,268035230,9940,9940,9940,9940,1
20230802,132900,268025290,9890,9940,9940,9890,619
20230802,132800,261902270,9900,9940,9940,9900,581
20230802,132700,256145110,9910,9940,9940,9910,1500
20230802,132600,241278600,9950,9950,9950,9950,0
20230802,132500,241278600,9950,9950,9950,9950,1
20230802,132400,241268650,9960,9990,9990,9960,2
20230802,132300,241248700,9950,9950,9950,9950,108
20230802,132200,240174100,9960,9960,9960,9960,0
20230802,132100,240174100,9960,9960,9960,9960,0
20230802,132000,240174100,9960,9960,9960,9960,0
20230802,131900,240174100,9960,9960,9960,9960,2
20230802,131800,240154180,9930,9930,9930,9930,15
20230802,131700,240005230,9990,9990,9990,9990,0
20230802,131600,240005230,9990,9960,9990,9920,335
20230802,131500,236679740,10000,10000,10000,10000,0
20230802,131400,236679740,10000,10000,10000,10000,0
20230802,131300,236679740,10000,10000,10000,10000,0
20230802,131200,236679740,10000,10000,10000,10000,0
20230802,131100,236679740,10000,10000,10000,10000,1
20230802,131000,236669740,9970,9970,9970,9970,0
20230802,130900,236669740,9970,9970,9970,9970,0
20230802,130800,236669740,9970,9970,9970,9970,0
20230802,130700,236669740,9970,9970,9970,9970,1
20230802,130600,236659770,9970,9970,9970,9970,1
20230802,130500,236649800,9970,9980,9990,9970,6
20230802,130400,236589890,10000,10000,10000,10000,1
20230802,130300,236579890,9930,9930,9930,9930,0
20230802,130200,236579890,9930,9930,9930,9930,1
20230802,130100,236569960,10000,10000,10000,10000,0
20230802,130000,236569960,10000,10000,10000,10000,0
20230802,125900,236569960,10000,10000,10000,10000,0
20230802,125800,236569960,10000,10000,10000,10000,0
20230802,125700,236569960,10000,10000,10000,10000,0
20230802,125600,236569960,10000,10000,10000,10000,0
20230802,125500,236569960,10000,10000,10000,10000,0
20230802,125400,236569960,10000,10000,10000,10000,0
20230802,125300,236569960,10000,9920,10000,9920,4100
20230802,125200,195594260,9910,9910,9910,9910,0
20230802,125100,195594260,9910,9910,9910,9910,0
20230802,125000,195594260,9910,9910,9910,9910,10
20230802,124900,195495160,9910,9910,9910,9910,0
20230802,124800,195495160,9910,9910,9910,9910,67
20230802,124700,194831190,9920,9920,9920,9920,0
20230802,124600,194831190,9920,9920,9920,9920,2
20230802,124500,194811350,9920,9920,9920,9920,3
20230802,124400,194781590,9920,9920,9920,9920,1
20230802,124300,194771670,9900,9900,9900,9900,0
20230802,124200,194771670,9900,9900,9900,9900,100
20230802,124100,193781670,9920,9920,9920,9920,0
20230802,124000,193781670,9920,9920,9920,9920,0
20230802,123900,193781670,9920,9920,9920,9920,1
20230802,123800,193771750,9920,9920,9920,9920,0
20230802,123700,193771750,9920,9920,9920,9920,1
20230802,123600,193761830,9900,9900,9900,9900,2
20230802,123500,193742030,9920,9920,9920,9920,0
20230802,123400,193742030,9920,9920,9920,9920,0
20230802,123300,193742030,9920,9920,9920,9920,1
20230802,123200,193732110,9910,9910,9910,9910,0
20230802,123100,193732110,9910,9910,9910,9910,0
20230802,123000,193732110,9910,9910,9910,9910,0
20230802,122900,193732110,9910,9910,9910,9910,7
20230802,122800,193662740,9910,9910,9910,9910,13
20230802,122700,193533910,9910,9900,9910,9900,111
20230802,122600,192435000,9900,9900,9900,9900,1
20230802,122500,192425100,9900,9900,9900,9900,0
20230802,122400,192425100,9900,9900,9900,9900,20
20230802,122300,192227100,9900,9900,9900,9900,0
20230802,122200,192227100,9900,9900,9900,9900,0
20230802,122100,192227100,9900,9900,9900,9900,202
20230802,122000,190227300,9900,9900,9900,9900,0
20230802,121900,190227300,9900,9900,9900,9900,100
20230802,121800,189237300,9900,9900,9900,9900,0
20230802,121700,189237300,9900,9900,9900,9900,0
20230802,121600,189237300,9900,9900,9900,9900,0
20230802,121500,189237300,9900,9900,9900,9900,0
20230802,121400,189237300,9900,9900,9900,9900,0
20230802,121300,189237300,9900,9900,9900,9900,0
20230802,121200,189237300,9900,9900,9900,9900,0
20230802,121100,189237300,9900,9900,9900,9900,0
20230802,121000,189237300,9900,9900,9900,9900,1
20230802,120900,189227400,9900,9900,9900,9900,12
20230802,120800,189108600,9910,9910,9910,9910,0
20230802,120700,189108600,9910,9910,9910,9910,0
20230802,120600,189108600,9910,9910,9910,9910,215
20230802,120500,186977950,9900,9900,9900,9900,10
20230802,120400,186878950,9900,9900,9900,9900,38
20230802,120300,186502750,9900,9900,9900,9900,0
20230802,120200,186502750,9900,9900,9900,9900,1
20230802,120100,186492850,9900,9900,9900,9900,3
20230802,120000,186463150,9900,9900,9900,9900,50
20230802,115900,185968150,9880,9880,9880,9880,0
20230802,115800,185968150,9880,9880,9880,9880,0
20230802,115700,185968150,9880,9880,9880,9880,3
20230802,115600,185938510,9880,9880,9880,9880,0
20230802,115500,185938510,9880,9880,9880,9880,3
20230802,115400,185908870,9870,9870,9870,9870,1
20230802,115300,185899000,9870,9870,9870,9870,0
20230802,115200,185899000,9870,9870,9870,9870,0
20230802,115100,185899000,9870,9900,9900,9870,583
20230802,115000,180144190,9900,9900,9900,9900,0
20230802,114900,180144190,9900,9900,9900,9900,10
20230802,114800,180045190,9900,9900,9900,9900,0
20230802,114700,180045190,9900,9900,9900,9900,10
20230802,114600,179946190,9880,9880,9880,9880,0
20230802,114500,179946190,9880,9880,9880,9880,0
20230802,114400,179946190,9880,9880,9880,9880,0
20230802,114300,179946190,9880,9880,9880,9880,0
20230802,114200,179946190,9880,9880,9880,9880,129
20230802,114100,178671670,9890,9890,9890,9890,0
20230802,114000,178671670,9890,9890,9890,9890,0
20230802,113900,178671670,9890,9890,9890,9890,0
20230802,113800,178671670,9890,9890,9890,9890,0
20230802,113700,178671670,9890,9890,9890,9890,28
20230802,113600,178394750,9890,9890,9890,9890,0
20230802,113500,178394750,9890,9890,9890,9880,797
20230802,113400,170518380,9890,9890,9890,9890,0
20230802,113300,170518380,9890,9890,9890,9890,0
20230802,113200,170518380,9890,9890,9890,9890,0
20230802,113100,170518380,9890,9890,9890,9890,0
20230802,113000,170518380,9890,9890,9890,9890,0
20230802,112900,170518380,9890,9890,9890,9890,1
20230802,112800,170508490,9890,9890,9890,9890,0
20230802,112700,170508490,9890,9890,9890,9890,12
20230802,112600,170389810,9890,9890,9890,9890,362
20230802,112500,166809630,9890,9890,9890,9890,240
20230802,112400,164436030,9900,9930,9930,9900,416
20230802,112300,160315940,9930,9930,9930,9930,0
20230802,112200,160315940,9930,9930,9930,9930,77
20230802,112100,159551330,9940,9940,9940,9940,0
20230802,112000,159551330,9940,9970,9970,9940,73
20230802,111900,158825080,9990,9990,9990,9990,0
20230802,111800,158825080,9990,9990,9990,9990,0
20230802,111700,158825080,9990,9990,9990,9990,0
20230802,111600,158825080,9990,9990,9990,9990,0
20230802,111500,158825080,9990,9990,9990,9990,0
20230802,111400,158825080,9990,9990,9990,9990,1
20230802,111300,158815090,9990,9990,9990,9990,0
20230802,111200,158815090,9990,9990,9990,9990,1
20230802,111100,158805100,10000,10000,10000,10000,0
20230802,111000,158805100,10000,10000,10000,10000,0
20230802,110900,158805100,10000,10000,10000,10000,1
20230802,110800,158795100,10000,10000,10000,10000,0
20230802,110700,158795100,10000,10000,10000,10000,0
20230802,110600,158795100,10000,9990,10000,9990,3
20230802,110500,158765120,9980,9980,9980,9980,2
20230802,110400,158745160,9980,9980,9980,9980,1
20230802,110300,158735180,9980,9980,9980,9980,1
20230802,110200,158725200,9980,9980,9980,9980,1001
20230802,110100,148735220,9980,9980,9980,9980,0
20230802,110000,148735220,9980,9980,9980,9980,3
20230802,105900,148705280,9980,9990,9990,9980,20
20230802,105800,148505550,9990,10000,10000,9990,4276
20230802,105700,105745870,10000,10000,10000,10000,0
20230802,105600,105745870,10000,10000,10000,10000,0
20230802,105500,105745870,10000,10010,10010,10000,90
20230802,105400,104845820,10000,10000,10000,10000,400
20230802,105300,100845820,10000,10000,10000,10000,0
20230802,105200,100845820,10000,10010,10010,10000,5001
20230802,105100,50835790,10010,10010,10010,10010,1
20230802,105000,50825780,10040,10040,10040,10040,0
20230802,104900,50825780,10040,10040,10040,10040,0
20230802,104800,50825780,10040,10040,10040,10040,256
20230802,104700,48255540,10060,10040,10060,10040,101
20230802,104600,47241480,10040,10040,10040,10040,30
20230802,104500,46940280,10050,10050,10050,10050,0
20230802,104400,46940280,10050,10050,10050,10050,0
20230802,104300,46940280,10050,10050,10050,10050,9
20230802,104200,46849830,10050,10050,10050,10050,0
20230802,104100,46849830,10050,10040,10050,10040,91
20230802,104000,45935550,10050,10050,10050,10050,0
20230802,103900,45935550,10050,10050,10050,10050,0
20230802,103800,45935550,10050,10050,10050,10050,0
20230802,103700,45935550,10050,10050,10050,10050,0
20230802,103600,45935550,10050,10050,10050,10050,60
20230802,103500,45332550,10050,10050,10050,10050,0
20230802,103400,45332550,10050,10050,10050,10050,0
20230802,103300,45332550,10050,10050,10050,10050,0
20230802,103200,45332550,10050,10050,10050,10050,0
20230802,103100,45332550,10050,10050,10050,10050,0
20230802,103000,45332550,10050,10050,10050,10050,0
20230802,102900,45332550,10050,10050,10050,10050,0
20230802,102800,45332550,10050,10040,10050,10040,30
20230802,102700,45031290,10020,10020,10020,10020,0
20230802,102600,45031290,10020,10020,10020,10020,0
20230802,102500,45031290,10020,10020,10020,10020,0
20230802,102400,45031290,10020,10020,10020,10020,0
20230802,102300,45031290,10020,10020,10020,10020,11
20230802,102200,44921070,10000,10020,10020,10000,400
20230802,102100,40920790,10040,10040,10040,10040,0
20230802,102000,40920790,10040,10040,10040,10040,0
20230802,101900,40920790,10040,10040,10040,10040,0
20230802,101800,40920790,10040,10040,10040,10040,10
20230802,101700,40820390,10040,10040,10040,10040,0
20230802,101600,40820390,10040,10040,10040,10040,0
20230802,101500,40820390,10040,10010,10040,10000,402
20230802,101400,36800330,10010,10010,10010,10010,0
20230802,101300,36800330,10010,10010,10010,10010,0
20230802,101200,36800330,10010,10010,10010,10010,0
20230802,101100,36800330,10010,10010,10010,10010,0
20230802,101000,36800330,10010,10050,10050,10010,101
20230802,100900,35789280,10010,10010,10010,10010,95
20230802,100800,34838330,10000,10010,10010,10000,16
20230802,100700,34678270,10010,10010,10010,10010,4
20230802,100600,34638230,10060,10060,10060,10060,0
20230802,100500,34638230,10060,10060,10060,10060,0
20230802,100400,34638230,10060,10060,10060,10060,0
20230802,100300,34638230,10060,10060,10060,10060,0
20230802,100200,34638230,10060,10060,10060,10060,0
20230802,100100,34638230,10060,10060,10060,10060,0
20230802,100000,34638230,10060,10060,10060,10060,0
20230802,095900,34638230,10060,10060,10060,10060,0
20230802,095800,34638230,10060,10060,10060,10060,0
20230802,095700,34638230,10060,10060,10060,10060,0
20230802,095600,34638230,10060,10060,10060,10060,0
20230802,095500,34638230,10060,10060,10060,10060,0
20230802,095400,34638230,10060,10060,10060,10060,0
20230802,095300,34638230,10060,10060,10060,10060,0
20230802,095200,34638230,10060,10060,10060,10060,0
20230802,095100,34638230,10060,10060,10060,10060,0
20230802,095000,34638230,10060,10060,10060,10060,47
20230802,094900,34165410,10060,10060,10060,10060,0
20230802,094800,34165410,10060,10060,10060,10060,0
20230802,094700,34165410,10060,10040,10060,10040,195
20230802,094600,32205950,10040,10040,10040,10040,10
20230802,094500,32105550,10050,10050,10050,10050,0
20230802,094400,32105550,10050,10050,10050,10050,0
20230802,094300,32105550,10050,10050,10050,10050,0
20230802,094200,32105550,10050,10050,10050,10050,10
20230802,094100,32005050,10050,10050,10050,10050,1000
20230802,094000,21955050,10050,10050,10050,10050,0
20230802,093900,21955050,10050,10050,10050,10050,0
20230802,093800,21955050,10050,10050,10050,10050,390
20230802,093700,18035550,10050,10050,10050,10050,0
20230802,093600,18035550,10050,10050,10050,10050,0
20230802,093500,18035550,10050,10050,10050,10050,0
20230802,093400,18035550,10050,10050,10050,10050,0
20230802,093300,18035550,10050,10050,10050,10050,0
20230802,093200,18035550,10050,10050,10050,10050,0
20230802,093100,18035550,10050,10050,10050,10050,0
20230802,093000,18035550,10050,10050,10050,10050,0
20230802,092900,18035550,10050,10050,10050,10050,1
20230802,092800,18025500,10030,10030,10030,9960,1140
20230802,092700,6621470,10030,10030,10030,10030,0
20230802,092600,6621470,10030,10030,10030,10030,10
20230802,092500,6521170,10050,10050,10050,10050,2
20230802,092400,6501070,10050,10050,10050,10050,0
20230802,092300,6501070,10050,10050,10050,10050,0
20230802,092200,6501070,10050,10050,10050,10050,0
20230802,092100,6501070,10050,10050,10050,10050,1
20230802,092000,6491020,10020,10020,10020,10020,0
20230802,091900,6491020,10020,10030,10030,10020,3
20230802,091800,6460940,10050,10050,10050,10050,16
20230802,091700,6300140,10050,10040,10050,10040,39
20230802,091600,5908480,10040,10040,10040,10040,2
20230802,091500,5888400,10010,10010,10010,10000,327
20230802,091400,2618120,10000,9990,10000,9990,192
20230802,091300,699570,9990,9990,9990,9990,0
20230802,091200,699570,9990,9990,9990,9990,0
20230802,091100,699570,9990,9990,9990,9990,0
20230802,091000,699570,9990,9990,9990,9990,2
20230802,090900,679590,9990,9990,9990,9990,33
20230802,090800,349920,9990,9990,9990,9990,0
20230802,090700,349920,9990,10000,10000,9990,21
20230802,090600,140050,10000,10000,10000,10000,0
20230802,090500,140050,10000,10000,10000,10000,0
20230802,090400,140050,10000,10000,10000,10000,0
20230802,090300,140050,10000,10000,10000,10000,3
20230802,090200,110050,10000,10000,10000,10000,0
20230802,090100,110050,10000,10000,10000,10000,10
20230802,090000,10050,10050,10050,10050,10050,1