KissMeData/123700/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,195400,222798845,4005,4005,4005,4005,908
20230803,195300,222798845,4005,4005,4005,4005,0
20230803,195200,222798845,4005,4005,4005,4005,0
20230803,195100,222798845,4005,4005,4005,4005,0
20230803,195000,222798845,4005,4005,4005,4005,0
20230803,194900,222798845,4005,4005,4005,4005,0
20230803,194800,222798845,4005,4005,4005,4005,0
20230803,194700,222798845,4005,4005,4005,4005,0
20230803,194600,222798845,4005,4005,4005,4005,0
20230803,194500,222798845,4005,4005,4005,4005,0
20230803,194400,222798845,4005,4005,4005,4005,0
20230803,194300,222798845,4005,4005,4005,4005,0
20230803,194200,222798845,4005,4005,4005,4005,0
20230803,194100,222798845,4005,4005,4005,4005,0
20230803,194000,222798845,4005,4005,4005,4005,0
20230803,193900,222798845,4005,4005,4005,4005,0
20230803,193800,222798845,4005,4005,4005,4005,0
20230803,193700,222798845,4005,4005,4005,4005,0
20230803,193600,222798845,4005,4005,4005,4005,0
20230803,193500,222798845,4005,4005,4005,4005,0
20230803,193400,222798845,4005,4005,4005,4005,0
20230803,193300,222798845,4005,4005,4005,4005,0
20230803,193200,222798845,4005,4005,4005,4005,0
20230803,193100,222798845,4005,4005,4005,4005,0
20230803,193000,222798845,4005,4005,4005,4005,0
20230803,192900,222798845,4005,4005,4005,4005,0
20230803,192800,222798845,4005,4005,4005,4005,0
20230803,192700,222798845,4005,4005,4005,4005,0
20230803,192600,222798845,4005,4005,4005,4005,0
20230803,192500,222798845,4005,4005,4005,4005,0
20230803,192400,222798845,4005,4005,4005,4005,908
20230803,192300,222798845,4005,4005,4005,4005,0
20230803,192200,222798845,4005,4005,4005,4005,0
20230803,192100,222798845,4005,4005,4005,4005,0
20230803,192000,222798845,4005,4005,4005,4005,0
20230803,191900,222798845,4005,4005,4005,4005,0
20230803,191800,222798845,4005,4005,4005,4005,0
20230803,191700,222798845,4005,4005,4005,4005,0
20230803,191600,222798845,4005,4005,4005,4005,0
20230803,191500,222798845,4005,4005,4005,4005,0
20230803,191400,222798845,4005,4005,4005,4005,0
20230803,191300,222798845,4005,4005,4005,4005,0
20230803,191200,222798845,4005,4005,4005,4005,0
20230803,191100,222798845,4005,4005,4005,4005,0
20230803,191000,222798845,4005,4005,4005,4005,0
20230803,190900,222798845,4005,4005,4005,4005,0
20230803,190800,222798845,4005,4005,4005,4005,0
20230803,190700,222798845,4005,4005,4005,4005,0
20230803,190600,222798845,4005,4005,4005,4005,0
20230803,190500,222798845,4005,4005,4005,4005,0
20230803,190400,222798845,4005,4005,4005,4005,0
20230803,190300,222798845,4005,4005,4005,4005,0
20230803,190200,222798845,4005,4005,4005,4005,0
20230803,190100,222798845,4005,4005,4005,4005,0
20230803,190000,222798845,4005,4005,4005,4005,0
20230803,185900,222798845,4005,4005,4005,4005,0
20230803,185800,222798845,4005,4005,4005,4005,0
20230803,185700,222798845,4005,4005,4005,4005,0
20230803,185600,222798845,4005,4005,4005,4005,0
20230803,185500,222798845,4005,4005,4005,4005,0
20230803,185400,222798845,4005,4005,4005,4005,908
20230803,185300,222798845,4005,4005,4005,4005,0
20230803,185200,222798845,4005,4005,4005,4005,0
20230803,185100,222798845,4005,4005,4005,4005,0
20230803,185000,222798845,4005,4005,4005,4005,0
20230803,184900,222798845,4005,4005,4005,4005,0
20230803,184800,222798845,4005,4005,4005,4005,0
20230803,184700,222798845,4005,4005,4005,4005,0
20230803,184600,222798845,4005,4005,4005,4005,0
20230803,184500,222798845,4005,4005,4005,4005,0
20230803,184400,222798845,4005,4005,4005,4005,0
20230803,184300,222798845,4005,4005,4005,4005,0
20230803,184200,222798845,4005,4005,4005,4005,0
20230803,184100,222798845,4005,4005,4005,4005,0
20230803,184000,222798845,4005,4005,4005,4005,0
20230803,183900,222798845,4005,4005,4005,4005,0
20230803,183800,222798845,4005,4005,4005,4005,0
20230803,183700,222798845,4005,4005,4005,4005,0
20230803,183600,222798845,4005,4005,4005,4005,0
20230803,183500,222798845,4005,4005,4005,4005,0
20230803,183400,222798845,4005,4005,4005,4005,0
20230803,183300,222798845,4005,4005,4005,4005,0
20230803,183200,222798845,4005,4005,4005,4005,0
20230803,183100,222798845,4005,4005,4005,4005,0
20230803,183000,222798845,4005,4005,4005,4005,0
20230803,182900,222798845,4005,4005,4005,4005,0
20230803,182800,222798845,4005,4005,4005,4005,0
20230803,182700,222798845,4005,4005,4005,4005,0
20230803,182600,222798845,4005,4005,4005,4005,0
20230803,182500,222798845,4005,4005,4005,4005,0
20230803,182400,222798845,4005,4005,4005,4005,908
20230803,182300,222798845,4005,4005,4005,4005,0
20230803,182200,222798845,4005,4005,4005,4005,0
20230803,182100,222798845,4005,4005,4005,4005,0
20230803,182000,222798845,4005,4005,4005,4005,0
20230803,181900,222798845,4005,4005,4005,4005,0
20230803,181800,222798845,4005,4005,4005,4005,0
20230803,181700,222798845,4005,4005,4005,4005,0
20230803,181600,222798845,4005,4005,4005,4005,0
20230803,181500,222798845,4005,4005,4005,4005,0
20230803,181400,222798845,4005,4005,4005,4005,0
20230803,181300,222798845,4005,4005,4005,4005,0
20230803,181200,222798845,4005,4005,4005,4005,0
20230803,181100,222798845,4005,4005,4005,4005,0
20230803,181000,222798845,4005,4005,4005,4005,0
20230803,180900,222798845,4005,4005,4005,4005,0
20230803,180800,222798845,4005,4005,4005,4005,0
20230803,180700,222798845,4005,4005,4005,4005,0
20230803,180600,222798845,4005,4005,4005,4005,0
20230803,180500,222798845,4005,4005,4005,4005,0
20230803,180400,222798845,4005,4005,4005,4005,0
20230803,180300,222798845,4005,4005,4005,4005,0
20230803,180200,222798845,4005,4005,4005,4005,0
20230803,180100,222798845,4005,4005,4005,4005,0
20230803,180000,222798845,4005,4005,4005,4005,0
20230803,175900,222798845,4005,4005,4005,4005,0
20230803,175800,222798845,4005,4005,4005,4005,0
20230803,175700,222798845,4005,4005,4005,4005,0
20230803,175600,222798845,4005,4005,4005,4005,0
20230803,175500,222798845,4005,4005,4005,4005,0
20230803,175400,222798845,4005,4005,4005,4005,908
20230803,175300,222798845,4005,4005,4005,4005,0
20230803,175200,222798845,4005,4005,4005,4005,0
20230803,175100,222798845,4005,4005,4005,4005,0
20230803,175000,222798845,4005,4005,4005,4005,0
20230803,174900,222798845,4005,4005,4005,4005,0
20230803,174800,222798845,4005,4005,4005,4005,0
20230803,174700,222798845,4005,4005,4005,4005,0
20230803,174600,222798845,4005,4005,4005,4005,0
20230803,174500,222798845,4005,4005,4005,4005,0
20230803,174400,222798845,4005,4005,4005,4005,0
20230803,174300,222798845,4005,4005,4005,4005,0
20230803,174200,222798845,4005,4005,4005,4005,0
20230803,174100,222798845,4005,4005,4005,4005,0
20230803,174000,222798845,4005,4005,4005,4005,0
20230803,173900,222798845,4005,4005,4005,4005,0
20230803,173800,222798845,4005,4005,4005,4005,0
20230803,173700,222798845,4005,4005,4005,4005,0
20230803,173600,222798845,4005,4005,4005,4005,0
20230803,173500,222798845,4005,4005,4005,4005,0
20230803,173400,222798845,4005,4005,4005,4005,0
20230803,173300,222798845,4005,4005,4005,4005,0
20230803,173200,222798845,4005,4005,4005,4005,0
20230803,173100,222798845,4005,4005,4005,4005,0
20230803,173000,222798845,4005,4005,4005,4005,0
20230803,172900,222798845,4005,4005,4005,4005,0
20230803,172800,222798845,4005,4005,4005,4005,0
20230803,172700,222798845,4005,4005,4005,4005,0
20230803,172600,222798845,4005,4005,4005,4005,0
20230803,172500,222798845,4005,4005,4005,4005,0
20230803,172400,222798845,4005,4005,4005,4005,908
20230803,172300,222798845,4005,4005,4005,4005,0
20230803,172200,222798845,4005,4005,4005,4005,0
20230803,172100,222798845,4005,4005,4005,4005,0
20230803,172000,222798845,4005,4005,4005,4005,0
20230803,171900,222798845,4005,4005,4005,4005,0
20230803,171800,222798845,4005,4005,4005,4005,0
20230803,171700,222798845,4005,4005,4005,4005,0
20230803,171600,222798845,4005,4005,4005,4005,0
20230803,171500,222798845,4005,4005,4005,4005,0
20230803,171400,222798845,4005,4005,4005,4005,0
20230803,171300,222798845,4005,4005,4005,4005,0
20230803,171200,222798845,4005,4005,4005,4005,0
20230803,171100,222798845,4005,4005,4005,4005,0
20230803,171000,222798845,4005,4005,4005,4005,0
20230803,170900,222798845,4005,4005,4005,4005,0
20230803,170800,222798845,4005,4005,4005,4005,0
20230803,170700,222798845,4005,4005,4005,4005,0
20230803,170600,222798845,4005,4005,4005,4005,0
20230803,170500,222798845,4005,4005,4005,4005,0
20230803,170400,222798845,4005,4005,4005,4005,0
20230803,170300,222798845,4005,4005,4005,4005,0
20230803,170200,222798845,4005,4005,4005,4005,0
20230803,170100,222798845,4005,4005,4005,4005,0
20230803,170000,222798845,4005,4005,4005,4005,0
20230803,165900,222798845,4005,4005,4005,4005,0
20230803,165800,222798845,4005,4005,4005,4005,0
20230803,165700,222798845,4005,4005,4005,4005,0
20230803,165600,222798845,4005,4005,4005,4005,0
20230803,165500,222798845,4005,4005,4005,4005,0
20230803,165400,222798845,4005,4005,4005,4005,908
20230803,165300,222798845,4005,4005,4005,4005,0
20230803,165200,222798845,4005,4005,4005,4005,0
20230803,165100,222798845,4005,4005,4005,4005,0
20230803,165000,222798845,4005,4005,4005,4005,0
20230803,164900,222798845,4005,4005,4005,4005,0
20230803,164800,222798845,4005,4005,4005,4005,0
20230803,164700,222798845,4005,4005,4005,4005,0
20230803,164600,222798845,4005,4005,4005,4005,0
20230803,164500,222798845,4005,4005,4005,4005,0
20230803,164400,222798845,4005,4005,4005,4005,0
20230803,164300,222798845,4005,4005,4005,4005,0
20230803,164200,222798845,4005,4005,4005,4005,0
20230803,164100,222798845,4005,4005,4005,4005,0
20230803,164000,222798845,4005,4005,4005,4005,0
20230803,163900,222798845,4005,4005,4005,4005,0
20230803,163800,222798845,4005,4005,4005,4005,0
20230803,163700,222798845,4005,4005,4005,4005,0
20230803,163600,222798845,4005,4005,4005,4005,0
20230803,163500,222798845,4005,4005,4005,4005,0
20230803,163400,222798845,4005,4005,4005,4005,0
20230803,163300,222798845,4005,4005,4005,4005,0
20230803,163200,222798845,4005,4005,4005,4005,0
20230803,163100,222798845,4005,4005,4005,4005,0
20230803,163000,222798845,4005,4005,4005,4005,0
20230803,162900,222798845,4005,4005,4005,4005,0
20230803,162800,222798845,4005,4005,4005,4005,0
20230803,162700,222798845,4005,4005,4005,4005,0
20230803,162600,222798845,4005,4005,4005,4005,0
20230803,162500,222798845,4005,4005,4005,4005,0
20230803,162400,222798845,4005,4005,4005,4005,908
20230803,162300,222798845,4005,4005,4005,4005,0
20230803,162200,222798845,4005,4005,4005,4005,0
20230803,162100,222798845,4005,4005,4005,4005,0
20230803,162000,222798845,4005,4005,4005,4005,0
20230803,161900,222798845,4005,4005,4005,4005,0
20230803,161800,222798845,4005,4005,4005,4005,0
20230803,161700,222798845,4005,4005,4005,4005,0
20230803,161600,222798845,4005,4005,4005,4005,0
20230803,161500,222798845,4005,4005,4005,4005,0
20230803,161400,222798845,4005,4005,4005,4005,0
20230803,161300,222798845,4005,4005,4005,4005,0
20230803,161200,222798845,4005,4005,4005,4005,0
20230803,161100,222798845,4005,4005,4005,4005,0
20230803,161000,222798845,4005,4005,4005,4005,0
20230803,160900,222798845,4005,4005,4005,4005,0
20230803,160800,222798845,4005,4005,4005,4005,0
20230803,160700,222798845,4005,4005,4005,4005,0
20230803,160600,222798845,4005,4005,4005,4005,0
20230803,160500,222798845,4005,4005,4005,4005,0
20230803,160400,222798845,4005,4005,4005,4005,0
20230803,160300,222798845,4005,4005,4005,4005,0
20230803,160200,222798845,4005,4005,4005,4005,0
20230803,160100,222798845,4005,4005,4005,4005,0
20230803,160000,222798845,4005,4005,4005,4005,0
20230803,155900,222798845,4005,4005,4005,4005,0
20230803,155800,222798845,4005,4005,4005,4005,0
20230803,155700,222798845,4005,4005,4005,4005,0
20230803,155600,222798845,4005,4005,4005,4005,0
20230803,155500,222798845,4005,4005,4005,4005,0
20230803,155400,222798845,4005,4005,4005,4005,908
20230803,155300,222798845,4005,4005,4005,4005,0
20230803,155200,222798845,4005,4005,4005,4005,0
20230803,155100,222798845,4005,4005,4005,4005,0
20230803,155000,222798845,4005,4005,4005,4005,0
20230803,154900,222798845,4005,4005,4005,4005,0
20230803,154800,222798845,4005,4005,4005,4005,0
20230803,154700,222798845,4005,4005,4005,4005,0
20230803,154600,222798845,4005,4005,4005,4005,0
20230803,154500,222798845,4005,4005,4005,4005,0
20230803,154400,222798845,4005,4005,4005,4005,0
20230803,154300,222798845,4005,4005,4005,4005,0
20230803,154200,222798845,4005,4005,4005,4005,0
20230803,154100,222798845,4005,4005,4005,4005,0
20230803,154000,222798845,4005,4005,4005,4005,0
20230803,153900,222798845,4005,4005,4005,4005,0
20230803,153800,222798845,4005,4005,4005,4005,0
20230803,153700,222798845,4005,4005,4005,4005,0
20230803,153600,222798845,4005,4005,4005,4005,0
20230803,153500,222798845,4005,4005,4005,4005,0
20230803,153400,222798845,4005,4005,4005,4005,0
20230803,153300,222798845,4005,4005,4005,4005,0
20230803,153200,222798845,4005,4005,4005,4005,0
20230803,153100,222798845,4005,4005,4005,4005,0
20230803,153000,222798845,4005,4005,4005,4005,908
20230803,152900,219162305,4065,4065,4065,4065,0
20230803,152800,219162305,4065,4065,4065,4065,0
20230803,152700,219162305,4065,4065,4065,4065,0
20230803,152600,219162305,4065,4065,4065,4065,0
20230803,152500,219162305,4065,4065,4065,4065,0
20230803,152400,219162305,4065,4065,4065,4065,0
20230803,152300,219162305,4065,4065,4065,4065,0
20230803,152200,219162305,4065,4065,4065,4065,0
20230803,152100,219162305,4065,4065,4065,4065,0
20230803,152000,219162305,4065,4065,4065,4065,0
20230803,151900,219162305,4065,4065,4065,4065,0
20230803,151800,219162305,4065,4065,4065,4065,0
20230803,151700,219162305,4065,4055,4065,4055,95
20230803,151600,218776270,4005,4025,4025,4005,70
20230803,151500,218495765,4065,4065,4065,4065,0
20230803,151400,218495765,4065,4045,4065,4045,10
20230803,151300,218455140,4050,4050,4050,4050,3
20230803,151200,218442990,4050,4050,4050,4050,97
20230803,151100,218050140,4065,4065,4065,4065,0
20230803,151000,218050140,4065,4065,4065,4065,43
20230803,150900,217875345,4060,4060,4060,4060,250
20230803,150800,216860345,4060,4055,4060,4055,38
20230803,150700,216706105,4055,4050,4055,4050,29
20230803,150600,216588595,4060,4050,4060,4050,203
20230803,150500,215766385,4050,4050,4050,4050,123
20230803,150400,215268235,4050,4050,4050,4050,0
20230803,150300,215268235,4050,4050,4050,4050,0
20230803,150200,215268235,4050,4050,4050,4050,0
20230803,150100,215268235,4050,4050,4050,4050,0
20230803,150000,215268235,4050,4050,4050,4050,0
20230803,145900,215268235,4050,4050,4050,4050,0
20230803,145800,215268235,4050,4050,4050,4050,131
20230803,145700,214737685,4050,4050,4050,4050,0
20230803,145600,214737685,4050,4050,4050,4050,74
20230803,145500,214437985,4050,4050,4050,4050,0
20230803,145400,214437985,4050,4050,4050,4050,0
20230803,145300,214437985,4050,4050,4050,4050,0
20230803,145200,214437985,4050,4050,4050,4050,0
20230803,145100,214437985,4050,4050,4050,4050,0
20230803,145000,214437985,4050,4050,4050,4050,0
20230803,144900,214437985,4050,4050,4050,4050,0
20230803,144800,214437985,4050,4050,4050,4050,1
20230803,144700,214433935,4035,4035,4035,4035,80
20230803,144600,214111135,4035,4035,4035,4035,3
20230803,144500,214099030,4050,4040,4050,4035,345
20230803,144400,212705290,4040,4040,4040,4040,0
20230803,144300,212705290,4040,4040,4040,4040,0
20230803,144200,212705290,4040,4040,4040,4040,0
20230803,144100,212705290,4040,4040,4040,4040,0
20230803,144000,212705290,4040,4040,4040,4040,0
20230803,143900,212705290,4040,4040,4040,4040,24
20230803,143800,212608330,4055,4050,4055,4050,11
20230803,143700,212563770,4050,4045,4050,4045,222
20230803,143600,211665630,4045,4045,4045,4045,0
20230803,143500,211665630,4045,4045,4045,4045,0
20230803,143400,211665630,4045,4045,4045,4045,0
20230803,143300,211665630,4045,4045,4045,4045,8
20230803,143200,211633270,4070,4070,4070,4070,0
20230803,143100,211633270,4070,4070,4070,4070,0
20230803,143000,211633270,4070,4070,4070,4070,0
20230803,142900,211633270,4070,4070,4070,4070,0
20230803,142800,211633270,4070,4070,4070,4070,1
20230803,142700,211629200,4070,4070,4070,4070,0
20230803,142600,211629200,4070,4070,4070,4070,1
20230803,142500,211625130,4050,4050,4050,4050,0
20230803,142400,211625130,4050,4050,4050,4050,0
20230803,142300,211625130,4050,4045,4050,4045,227
20230803,142200,210706775,4040,4035,4040,4035,368
20230803,142100,209221810,4035,4035,4035,4035,0
20230803,142000,209221810,4035,4035,4035,4035,0
20230803,141900,209221810,4035,4035,4035,4035,0
20230803,141800,209221810,4035,4035,4035,4035,1
20230803,141700,209217775,4015,4015,4015,4015,0
20230803,141600,209217775,4015,4015,4015,4015,0
20230803,141500,209217775,4015,4015,4015,4015,99
20230803,141400,208820290,4010,4010,4010,4010,0
20230803,141300,208820290,4010,4010,4010,4010,0
20230803,141200,208820290,4010,4010,4010,4010,0
20230803,141100,208820290,4010,4010,4010,4010,0
20230803,141000,208820290,4010,4010,4010,4010,0
20230803,140900,208820290,4010,4040,4040,4010,215
20230803,140800,207954915,4040,4040,4040,4040,0
20230803,140700,207954915,4040,4040,4040,4040,0
20230803,140600,207954915,4040,4040,4040,4040,0
20230803,140500,207954915,4040,4040,4040,4040,0
20230803,140400,207954915,4040,4040,4040,4040,82
20230803,140300,207623635,4050,4050,4050,4050,0
20230803,140200,207623635,4050,4050,4050,4050,0
20230803,140100,207623635,4050,4050,4050,4050,0
20230803,140000,207623635,4050,4050,4050,4050,0
20230803,135900,207623635,4050,4050,4050,4050,19
20230803,135800,207546685,4050,4050,4050,4050,0
20230803,135700,207546685,4050,4050,4050,4050,0
20230803,135600,207546685,4050,4050,4050,4050,0
20230803,135500,207546685,4050,4050,4050,4050,0
20230803,135400,207546685,4050,4050,4050,4050,0
20230803,135300,207546685,4050,4050,4050,4050,0
20230803,135200,207546685,4050,4050,4050,4050,0
20230803,135100,207546685,4050,4050,4050,4050,0
20230803,135000,207546685,4050,4050,4050,4050,0
20230803,134900,207546685,4050,4050,4050,4050,1
20230803,134800,207542635,4045,4045,4045,4045,0
20230803,134700,207542635,4045,4045,4045,4045,0
20230803,134600,207542635,4045,4045,4045,4045,0
20230803,134500,207542635,4045,4045,4045,4045,0
20230803,134400,207542635,4045,4045,4045,4045,0
20230803,134300,207542635,4045,4045,4045,4045,101
20230803,134200,207134090,4045,4045,4045,4045,0
20230803,134100,207134090,4045,4045,4045,4045,0
20230803,134000,207134090,4045,4045,4045,4045,0
20230803,133900,207134090,4045,4045,4045,4045,1
20230803,133800,207130045,4045,4045,4045,4045,0
20230803,133700,207130045,4045,4040,4045,4040,73
20230803,133600,206835115,4040,4040,4040,4040,0
20230803,133500,206835115,4040,4040,4040,4040,0
20230803,133400,206835115,4040,4040,4040,4040,0
20230803,133300,206835115,4040,4040,4040,4040,0
20230803,133200,206835115,4040,4040,4040,4040,0
20230803,133100,206835115,4040,4040,4040,4040,0
20230803,133000,206835115,4040,4040,4040,4040,0
20230803,132900,206835115,4040,4040,4040,4040,1
20230803,132800,206831075,4040,4040,4040,4040,0
20230803,132700,206831075,4040,4040,4040,4040,0
20230803,132600,206831075,4040,4040,4040,4040,0
20230803,132500,206831075,4040,4040,4040,4040,0
20230803,132400,206831075,4040,4040,4040,4040,0
20230803,132300,206831075,4040,4040,4040,4040,0
20230803,132200,206831075,4040,4040,4040,4040,0
20230803,132100,206831075,4040,4040,4040,4040,30
20230803,132000,206709875,4040,4040,4040,4040,2
20230803,131900,206701795,4025,4025,4025,4025,0
20230803,131800,206701795,4025,4025,4025,4025,0
20230803,131700,206701795,4025,4025,4025,4025,123
20230803,131600,206206720,4025,4025,4025,4025,40
20230803,131500,206045720,4020,4020,4020,4020,30
20230803,131400,205925120,4025,4025,4025,4025,50
20230803,131300,205723870,4030,4030,4030,4030,17
20230803,131200,205655360,4030,4030,4030,4030,0
20230803,131100,205655360,4030,4030,4030,4030,0
20230803,131000,205655360,4030,4030,4030,4030,0
20230803,130900,205655360,4030,4030,4030,4030,0
20230803,130800,205655360,4030,4030,4030,4030,29
20230803,130700,205538490,4030,4030,4030,4030,1
20230803,130600,205534460,4020,4020,4020,4020,0
20230803,130500,205534460,4020,4020,4020,4020,0
20230803,130400,205534460,4020,4020,4020,4020,0
20230803,130300,205534460,4020,4020,4020,4020,0
20230803,130200,205534460,4020,4020,4020,4020,0
20230803,130100,205534460,4020,4020,4020,4020,0
20230803,130000,205534460,4020,4020,4020,4020,0
20230803,125900,205534460,4020,4020,4020,4020,200
20230803,125800,204730460,4020,4020,4020,4020,0
20230803,125700,204730460,4020,4020,4020,4020,0
20230803,125600,204730460,4020,4020,4020,4020,0
20230803,125500,204730460,4020,4020,4020,4020,0
20230803,125400,204730460,4020,4020,4020,4020,0
20230803,125300,204730460,4020,4020,4020,4020,0
20230803,125200,204730460,4020,4020,4020,4020,0
20230803,125100,204730460,4020,4020,4020,4020,0
20230803,125000,204730460,4020,4020,4020,4020,0
20230803,124900,204730460,4020,4020,4020,4020,0
20230803,124800,204730460,4020,4020,4020,4020,0
20230803,124700,204730460,4020,4020,4020,4020,0
20230803,124600,204730460,4020,4020,4020,4020,0
20230803,124500,204730460,4020,4020,4020,4020,0
20230803,124400,204730460,4020,4020,4020,4020,0
20230803,124300,204730460,4020,4020,4020,4020,0
20230803,124200,204730460,4020,4020,4020,4020,0
20230803,124100,204730460,4020,4020,4020,4020,0
20230803,124000,204730460,4020,4020,4020,4020,0
20230803,123900,204730460,4020,4020,4020,4020,0
20230803,123800,204730460,4020,4020,4020,4020,0
20230803,123700,204730460,4020,4020,4020,4020,0
20230803,123600,204730460,4020,4045,4045,4020,435
20230803,123500,202979575,4080,4080,4080,4080,0
20230803,123400,202979575,4080,4080,4080,4080,0
20230803,123300,202979575,4080,4080,4080,4080,0
20230803,123200,202979575,4080,4080,4080,4080,0
20230803,123100,202979575,4080,4080,4080,4080,0
20230803,123000,202979575,4080,4080,4080,4080,0
20230803,122900,202979575,4080,4050,4080,4050,503
20230803,122800,200928765,4050,4050,4050,4050,0
20230803,122700,200928765,4050,4040,4075,4040,52
20230803,122600,200718135,4015,4015,4015,4015,0
20230803,122500,200718135,4015,4015,4020,4015,1142
20230803,122400,196128005,4010,4005,4010,4005,7
20230803,122300,196099955,3975,4000,4000,3975,83
20230803,122200,195769230,4000,4000,4000,4000,3
20230803,122100,195757230,4015,4015,4015,4015,0
20230803,122000,195757230,4015,4015,4015,4015,0
20230803,121900,195757230,4015,4015,4015,4015,0
20230803,121800,195757230,4015,4015,4015,4015,0
20230803,121700,195757230,4015,4015,4015,4015,0
20230803,121600,195757230,4015,4015,4015,4015,0
20230803,121500,195757230,4015,4015,4015,4015,0
20230803,121400,195757230,4015,4015,4015,4015,0
20230803,121300,195757230,4015,4015,4015,4015,0
20230803,121200,195757230,4015,4015,4015,4015,0
20230803,121100,195757230,4015,4015,4015,4015,50
20230803,121000,195556480,4015,4010,4015,4010,100
20230803,120900,195155090,4010,4010,4010,4010,0
20230803,120800,195155090,4010,4010,4010,4010,0
20230803,120700,195155090,4010,4010,4010,4010,0
20230803,120600,195155090,4010,4010,4010,4010,0
20230803,120500,195155090,4010,4010,4010,4010,0
20230803,120400,195155090,4010,4010,4010,4010,0
20230803,120300,195155090,4010,4000,4010,4000,25
20230803,120200,195054870,3995,3995,3995,3995,4
20230803,120100,195038890,3995,3995,3995,3995,0
20230803,120000,195038890,3995,3995,3995,3995,0
20230803,115900,195038890,3995,3995,3995,3995,0
20230803,115800,195038890,3995,3995,3995,3995,2
20230803,115700,195030900,3995,3995,3995,3995,1
20230803,115600,195026905,3975,3975,3975,3975,0
20230803,115500,195026905,3975,3975,3975,3975,49
20230803,115400,194832130,3960,3960,3960,3960,788
20230803,115300,191711650,3975,3975,3975,3975,250
20230803,115200,190717900,3985,3985,3985,3985,0
20230803,115100,190717900,3985,3985,3985,3985,0
20230803,115000,190717900,3985,3985,3985,3985,0
20230803,114900,190717900,3985,3985,3985,3985,0
20230803,114800,190717900,3985,3985,3985,3985,0
20230803,114700,190717900,3985,3985,3985,3985,0
20230803,114600,190717900,3985,3985,3985,3985,0
20230803,114500,190717900,3985,3985,3985,3985,0
20230803,114400,190717900,3985,3985,3985,3985,11
20230803,114300,190674065,3985,3985,3985,3985,0
20230803,114200,190674065,3985,3985,3985,3985,11
20230803,114100,190630230,3985,3985,3985,3985,0
20230803,114000,190630230,3985,3985,3985,3985,0
20230803,113900,190630230,3985,3985,3985,3985,0
20230803,113800,190630230,3985,3985,3985,3985,0
20230803,113700,190630230,3985,3985,3985,3985,0
20230803,113600,190630230,3985,3985,3985,3985,0
20230803,113500,190630230,3985,3985,3985,3985,10
20230803,113400,190590380,3960,3960,3960,3960,0
20230803,113300,190590380,3960,3960,3960,3960,289
20230803,113200,189445940,3975,3975,3975,3975,59
20230803,113100,189211415,4020,4020,4020,4020,0
20230803,113000,189211415,4020,4020,4020,4020,0
20230803,112900,189211415,4020,4020,4020,4020,0
20230803,112800,189211415,4020,4020,4020,4020,0
20230803,112700,189211415,4020,4020,4020,4020,0
20230803,112600,189211415,4020,4015,4020,4015,2
20230803,112500,189203380,3995,4000,4000,3995,384
20230803,112400,187669255,4000,4000,4000,4000,1
20230803,112300,187665255,4000,4000,4000,4000,0
20230803,112200,187665255,4000,4000,4000,4000,40
20230803,112100,187505255,4025,4025,4025,4025,0
20230803,112000,187505255,4025,4025,4025,4025,0
20230803,111900,187505255,4025,4025,4025,4025,0
20230803,111800,187505255,4025,4025,4025,4025,0
20230803,111700,187505255,4025,4025,4025,4025,0
20230803,111600,187505255,4025,4025,4025,4025,1
20230803,111500,187501230,4000,4000,4000,4000,22
20230803,111400,187413230,4000,3995,4005,3995,311
20230803,111300,186168735,4000,4000,4000,4000,2
20230803,111200,186160735,3980,3990,3990,3900,3202
20230803,111100,173577330,4000,4000,4000,4000,0
20230803,111000,173577330,4000,4000,4000,4000,4
20230803,110900,173561330,3985,4010,4010,3985,723
20230803,110800,170674935,4000,4000,4000,4000,0
20230803,110700,170674935,4000,4000,4000,4000,0
20230803,110600,170674935,4000,4000,4000,4000,1
20230803,110500,170670935,4000,3985,4000,3985,2
20230803,110400,170662950,3970,3970,3970,3970,1
20230803,110300,170658980,4000,4000,4000,4000,100
20230803,110200,170258980,4000,4000,4000,4000,0
20230803,110100,170258980,4000,3975,4000,3975,244
20230803,110000,169288150,3975,3960,3975,3910,2611
20230803,105900,158972775,3960,3985,3985,3960,911
20230803,105800,155353685,3975,3985,3985,3975,5150
20230803,105700,134859740,3990,3990,3990,3990,20
20230803,105600,134779940,3990,3990,3990,3990,709
20230803,105500,131951030,3990,3990,3990,3990,0
20230803,105400,131951030,3990,3995,3995,3990,299
20230803,105300,130756765,4020,4020,4020,4020,3
20230803,105200,130744705,4020,4020,4020,4020,0
20230803,105100,130744705,4020,4020,4020,4020,0
20230803,105000,130744705,4020,4020,4020,4020,1
20230803,104900,130740685,3995,3995,3995,3995,0
20230803,104800,130740685,3995,3995,3995,3995,12
20230803,104700,130692745,4020,4020,4020,4020,0
20230803,104600,130692745,4020,4020,4020,4020,0
20230803,104500,130692745,4020,4020,4020,4020,0
20230803,104400,130692745,4020,4020,4020,4020,0
20230803,104300,130692745,4020,4020,4020,4020,50
20230803,104200,130491745,4000,4000,4000,4000,854
20230803,104100,127075745,4000,4005,4005,4000,408
20230803,104000,125442655,4035,4035,4035,4035,0
20230803,103900,125442655,4035,4005,4035,4005,201
20230803,103800,124637620,4070,4070,4070,4070,0
20230803,103700,124637620,4070,4070,4070,4070,0
20230803,103600,124637620,4070,4030,4070,4030,30
20230803,103500,124515770,4000,4005,4005,4000,700
20230803,103400,121713890,4010,4010,4010,4010,0
20230803,103300,121713890,4010,4010,4010,4010,0
20230803,103200,121713890,4010,4010,4010,4010,675
20230803,103100,119007140,4010,4010,4010,4010,0
20230803,103000,119007140,4010,4010,4010,4010,200
20230803,102900,118205140,4010,4015,4015,4010,200
20230803,102800,117402565,4035,4035,4035,4035,20
20230803,102700,117321865,4015,4020,4020,4015,47
20230803,102600,117133015,4025,4030,4030,4025,1060
20230803,102500,112866035,4030,4030,4030,4030,70
20230803,102400,112583935,4030,4030,4030,4030,10
20230803,102300,112543635,4030,4035,4035,4030,110
20230803,102200,112100055,4030,4030,4030,4030,0
20230803,102100,112100055,4030,4040,4040,4030,1600
20230803,102000,105652000,4030,4030,4030,4030,0
20230803,101900,105652000,4030,4030,4030,4030,0
20230803,101800,105652000,4030,4030,4030,4030,0
20230803,101700,105652000,4030,4055,4055,4030,62
20230803,101600,105402065,4055,4055,4055,4055,0
20230803,101500,105402065,4055,4055,4055,4055,100
20230803,101400,104996565,4055,4055,4055,4055,0
20230803,101300,104996565,4055,4055,4055,4055,0
20230803,101200,104996565,4055,4025,4055,4025,79
20230803,101100,104677845,4030,4030,4030,4030,248
20230803,101000,103678405,4030,4030,4030,4030,50
20230803,100900,103476905,4050,4050,4050,4050,20
20230803,100800,103395905,4035,4035,4035,4035,1
20230803,100700,103391870,4035,4035,4035,4035,0
20230803,100600,103391870,4035,4035,4035,4035,409
20230803,100500,101741555,4040,4040,4040,4040,8
20230803,100400,101709235,4040,4040,4040,4040,212
20230803,100300,100852755,4045,4045,4045,4045,45
20230803,100200,100670730,4035,4035,4035,4035,0
20230803,100100,100670730,4035,4035,4035,4035,0
20230803,100000,100670730,4035,4035,4035,4035,0
20230803,095900,100670730,4035,4035,4035,4035,0
20230803,095800,100670730,4035,4065,4065,4035,203
20230803,095700,99851535,4035,4055,4055,4030,202
20230803,095600,99036200,4065,4065,4065,4065,0
20230803,095500,99036200,4065,4065,4065,4065,78
20230803,095400,98719130,4065,4060,4065,4060,34
20230803,095300,98581030,4060,4060,4060,4060,144
20230803,095200,97996390,4070,4070,4070,4070,6
20230803,095100,97971970,4080,4080,4080,4080,0
20230803,095000,97971970,4080,4080,4080,4080,2
20230803,094900,97963810,4080,4080,4080,4080,50
20230803,094800,97759810,4085,4080,4085,4080,10
20230803,094700,97718985,4080,4075,4080,4075,140
20230803,094600,97147875,4050,4050,4050,4050,0
20230803,094500,97147875,4050,4050,4050,4050,200
20230803,094400,96337875,4085,4085,4085,4085,0
20230803,094300,96337875,4085,4080,4085,4080,15
20230803,094200,96276650,4055,4060,4060,4055,3886
20230803,094100,80510850,4090,4090,4090,4090,5
20230803,094000,80490400,4090,4090,4090,4090,0
20230803,093900,80490400,4090,4090,4090,4090,0
20230803,093800,80490400,4090,4090,4090,4090,3
20230803,093700,80478130,4055,4065,4065,4055,50
20230803,093600,80275030,4090,4090,4090,4090,0
20230803,093500,80275030,4090,4090,4090,4090,0
20230803,093400,80275030,4090,4090,4090,4090,0
20230803,093300,80275030,4090,4090,4090,4090,0
20230803,093200,80275030,4090,4065,4090,4065,76
20230803,093100,79965340,4065,4080,4080,4065,54
20230803,093000,79745440,4100,4100,4100,4100,0
20230803,092900,79745440,4100,4095,4100,4095,10
20230803,092800,79704455,4080,4080,4080,4080,0
20230803,092700,79704455,4080,4080,4080,4080,0
20230803,092600,79704455,4080,4110,4110,4080,317
20230803,092500,78407600,4110,4110,4110,4110,0
20230803,092400,78407600,4110,4080,4110,4080,1037
20230803,092300,74149140,4060,4060,4060,4060,8
20230803,092200,74116660,4100,4080,4100,4055,60
20230803,092100,73872835,4120,4075,4120,4075,768
20230803,092000,70739680,4075,4005,4075,4005,2547
20230803,091900,60508075,4000,4000,4000,4000,297
20230803,091800,59320075,4005,4005,4005,4005,0
20230803,091700,59320075,4005,3975,4005,3975,126
20230803,091600,58819165,4005,4000,4005,4000,156
20230803,091500,58194505,4000,4000,4000,4000,0
20230803,091400,58194505,4000,3985,4000,3980,2665
20230803,091300,47577655,4000,4000,4000,4000,1
20230803,091200,47573655,3985,3985,3985,3985,101
20230803,091100,47171170,3985,3985,3985,3985,374
20230803,091000,45680780,4010,4010,4010,4010,50
20230803,090900,45480280,4015,4000,4015,4000,275
20230803,090800,44379155,4020,4020,4020,4020,0
20230803,090700,44379155,4020,4010,4020,3955,3018
20230803,090600,32318325,4015,4005,4025,4000,2860
20230803,090500,20864090,4035,4005,4035,4005,1839
20230803,090400,13498865,4010,4010,4010,4010,1418
20230803,090300,7812685,4015,4020,4020,4015,29
20230803,090200,7696245,4010,4010,4010,4010,0
20230803,090100,7696245,4010,4015,4015,4010,1251
20230803,090000,2677455,4015,4010,4015,4010,635