KissMeData/033130/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190700,397735740,2025,2025,2025,2025,1818
20230802,190600,397735740,2025,2025,2025,2025,0
20230802,190500,397735740,2025,2025,2025,2025,0
20230802,190400,397735740,2025,2025,2025,2025,0
20230802,190300,397735740,2025,2025,2025,2025,0
20230802,190200,397735740,2025,2025,2025,2025,0
20230802,190100,397735740,2025,2025,2025,2025,0
20230802,190000,397735740,2025,2025,2025,2025,0
20230802,185900,397735740,2025,2025,2025,2025,0
20230802,185800,397735740,2025,2025,2025,2025,0
20230802,185700,397735740,2025,2025,2025,2025,0
20230802,185600,397735740,2025,2025,2025,2025,0
20230802,185500,397735740,2025,2025,2025,2025,0
20230802,185400,397735740,2025,2025,2025,2025,0
20230802,185300,397735740,2025,2025,2025,2025,0
20230802,185200,397735740,2025,2025,2025,2025,0
20230802,185100,397735740,2025,2025,2025,2025,0
20230802,185000,397735740,2025,2025,2025,2025,0
20230802,184900,397735740,2025,2025,2025,2025,0
20230802,184800,397735740,2025,2025,2025,2025,0
20230802,184700,397735740,2025,2025,2025,2025,0
20230802,184600,397735740,2025,2025,2025,2025,0
20230802,184500,397735740,2025,2025,2025,2025,0
20230802,184400,397735740,2025,2025,2025,2025,0
20230802,184300,397735740,2025,2025,2025,2025,0
20230802,184200,397735740,2025,2025,2025,2025,0
20230802,184100,397735740,2025,2025,2025,2025,0
20230802,184000,397735740,2025,2025,2025,2025,0
20230802,183900,397735740,2025,2025,2025,2025,0
20230802,183800,397735740,2025,2025,2025,2025,0
20230802,183700,397735740,2025,2025,2025,2025,1818
20230802,183600,397735740,2025,2025,2025,2025,0
20230802,183500,397735740,2025,2025,2025,2025,0
20230802,183400,397735740,2025,2025,2025,2025,0
20230802,183300,397735740,2025,2025,2025,2025,0
20230802,183200,397735740,2025,2025,2025,2025,0
20230802,183100,397735740,2025,2025,2025,2025,0
20230802,183000,397735740,2025,2025,2025,2025,0
20230802,182900,397735740,2025,2025,2025,2025,0
20230802,182800,397735740,2025,2025,2025,2025,0
20230802,182700,397735740,2025,2025,2025,2025,0
20230802,182600,397735740,2025,2025,2025,2025,0
20230802,182500,397735740,2025,2025,2025,2025,0
20230802,182400,397735740,2025,2025,2025,2025,0
20230802,182300,397735740,2025,2025,2025,2025,0
20230802,182200,397735740,2025,2025,2025,2025,0
20230802,182100,397735740,2025,2025,2025,2025,0
20230802,182000,397735740,2025,2025,2025,2025,0
20230802,181900,397735740,2025,2025,2025,2025,0
20230802,181800,397735740,2025,2025,2025,2025,0
20230802,181700,397735740,2025,2025,2025,2025,0
20230802,181600,397735740,2025,2025,2025,2025,0
20230802,181500,397735740,2025,2025,2025,2025,0
20230802,181400,397735740,2025,2025,2025,2025,0
20230802,181300,397735740,2025,2025,2025,2025,0
20230802,181200,397735740,2025,2025,2025,2025,0
20230802,181100,397735740,2025,2025,2025,2025,0
20230802,181000,397735740,2025,2025,2025,2025,0
20230802,180900,397735740,2025,2025,2025,2025,0
20230802,180800,397735740,2025,2025,2025,2025,0
20230802,180700,397735740,2025,2025,2025,2025,1818
20230802,180600,397735740,2025,2025,2025,2025,0
20230802,180500,397735740,2025,2025,2025,2025,0
20230802,180400,397735740,2025,2025,2025,2025,0
20230802,180300,397735740,2025,2025,2025,2025,0
20230802,180200,397735740,2025,2025,2025,2025,0
20230802,180100,397735740,2025,2025,2025,2025,0
20230802,180000,397735740,2025,2025,2025,2025,0
20230802,175900,397735740,2025,2025,2025,2025,0
20230802,175800,397735740,2025,2025,2025,2025,0
20230802,175700,397735740,2025,2025,2025,2025,0
20230802,175600,397735740,2025,2025,2025,2025,0
20230802,175500,397735740,2025,2025,2025,2025,0
20230802,175400,397735740,2025,2025,2025,2025,0
20230802,175300,397735740,2025,2025,2025,2025,0
20230802,175200,397735740,2025,2025,2025,2025,0
20230802,175100,397735740,2025,2025,2025,2025,0
20230802,175000,397735740,2025,2025,2025,2025,0
20230802,174900,397735740,2025,2025,2025,2025,0
20230802,174800,397735740,2025,2025,2025,2025,0
20230802,174700,397735740,2025,2025,2025,2025,0
20230802,174600,397735740,2025,2025,2025,2025,0
20230802,174500,397735740,2025,2025,2025,2025,0
20230802,174400,397735740,2025,2025,2025,2025,0
20230802,174300,397735740,2025,2025,2025,2025,0
20230802,174200,397735740,2025,2025,2025,2025,0
20230802,174100,397735740,2025,2025,2025,2025,0
20230802,174000,397735740,2025,2025,2025,2025,0
20230802,173900,397735740,2025,2025,2025,2025,0
20230802,173800,397735740,2025,2025,2025,2025,0
20230802,173700,397735740,2025,2025,2025,2025,1818
20230802,173600,397735740,2025,2025,2025,2025,0
20230802,173500,397735740,2025,2025,2025,2025,0
20230802,173400,397735740,2025,2025,2025,2025,0
20230802,173300,397735740,2025,2025,2025,2025,0
20230802,173200,397735740,2025,2025,2025,2025,0
20230802,173100,397735740,2025,2025,2025,2025,0
20230802,173000,397735740,2025,2025,2025,2025,0
20230802,172900,397735740,2025,2025,2025,2025,0
20230802,172800,397735740,2025,2025,2025,2025,0
20230802,172700,397735740,2025,2025,2025,2025,0
20230802,172600,397735740,2025,2025,2025,2025,0
20230802,172500,397735740,2025,2025,2025,2025,0
20230802,172400,397735740,2025,2025,2025,2025,0
20230802,172300,397735740,2025,2025,2025,2025,0
20230802,172200,397735740,2025,2025,2025,2025,0
20230802,172100,397735740,2025,2025,2025,2025,0
20230802,172000,397735740,2025,2025,2025,2025,0
20230802,171900,397735740,2025,2025,2025,2025,0
20230802,171800,397735740,2025,2025,2025,2025,0
20230802,171700,397735740,2025,2025,2025,2025,0
20230802,171600,397735740,2025,2025,2025,2025,0
20230802,171500,397735740,2025,2025,2025,2025,0
20230802,171400,397735740,2025,2025,2025,2025,0
20230802,171300,397735740,2025,2025,2025,2025,0
20230802,171200,397735740,2025,2025,2025,2025,0
20230802,171100,397735740,2025,2025,2025,2025,0
20230802,171000,397735740,2025,2025,2025,2025,0
20230802,170900,397735740,2025,2025,2025,2025,0
20230802,170800,397735740,2025,2025,2025,2025,0
20230802,170700,397735740,2025,2025,2025,2025,1818
20230802,170600,397735740,2025,2025,2025,2025,0
20230802,170500,397735740,2025,2025,2025,2025,0
20230802,170400,397735740,2025,2025,2025,2025,0
20230802,170300,397735740,2025,2025,2025,2025,0
20230802,170200,397735740,2025,2025,2025,2025,0
20230802,170100,397735740,2025,2025,2025,2025,0
20230802,170000,397735740,2025,2025,2025,2025,0
20230802,165900,397735740,2025,2025,2025,2025,0
20230802,165800,397735740,2025,2025,2025,2025,0
20230802,165700,397735740,2025,2025,2025,2025,0
20230802,165600,397735740,2025,2025,2025,2025,0
20230802,165500,397735740,2025,2025,2025,2025,0
20230802,165400,397735740,2025,2025,2025,2025,0
20230802,165300,397735740,2025,2025,2025,2025,0
20230802,165200,397735740,2025,2025,2025,2025,0
20230802,165100,397735740,2025,2025,2025,2025,0
20230802,165000,397735740,2025,2025,2025,2025,0
20230802,164900,397735740,2025,2025,2025,2025,0
20230802,164800,397735740,2025,2025,2025,2025,0
20230802,164700,397735740,2025,2025,2025,2025,0
20230802,164600,397735740,2025,2025,2025,2025,0
20230802,164500,397735740,2025,2025,2025,2025,0
20230802,164400,397735740,2025,2025,2025,2025,0
20230802,164300,397735740,2025,2025,2025,2025,0
20230802,164200,397735740,2025,2025,2025,2025,0
20230802,164100,397735740,2025,2025,2025,2025,0
20230802,164000,397735740,2025,2025,2025,2025,0
20230802,163900,397735740,2025,2025,2025,2025,0
20230802,163800,397735740,2025,2025,2025,2025,0
20230802,163700,397735740,2025,2025,2025,2025,1818
20230802,163600,397735740,2025,2025,2025,2025,0
20230802,163500,397735740,2025,2025,2025,2025,0
20230802,163400,397735740,2025,2025,2025,2025,0
20230802,163300,397735740,2025,2025,2025,2025,0
20230802,163200,397735740,2025,2025,2025,2025,0
20230802,163100,397735740,2025,2025,2025,2025,0
20230802,163000,397735740,2025,2025,2025,2025,0
20230802,162900,397735740,2025,2025,2025,2025,0
20230802,162800,397735740,2025,2025,2025,2025,0
20230802,162700,397735740,2025,2025,2025,2025,0
20230802,162600,397735740,2025,2025,2025,2025,0
20230802,162500,397735740,2025,2025,2025,2025,0
20230802,162400,397735740,2025,2025,2025,2025,0
20230802,162300,397735740,2025,2025,2025,2025,0
20230802,162200,397735740,2025,2025,2025,2025,0
20230802,162100,397735740,2025,2025,2025,2025,0
20230802,162000,397735740,2025,2025,2025,2025,0
20230802,161900,397735740,2025,2025,2025,2025,0
20230802,161800,397735740,2025,2025,2025,2025,0
20230802,161700,397735740,2025,2025,2025,2025,0
20230802,161600,397735740,2025,2025,2025,2025,0
20230802,161500,397735740,2025,2025,2025,2025,0
20230802,161400,397735740,2025,2025,2025,2025,0
20230802,161300,397735740,2025,2025,2025,2025,0
20230802,161200,397735740,2025,2025,2025,2025,0
20230802,161100,397735740,2025,2025,2025,2025,0
20230802,161000,397735740,2025,2025,2025,2025,0
20230802,160900,397735740,2025,2025,2025,2025,0
20230802,160800,397735740,2025,2025,2025,2025,0
20230802,160700,397735740,2025,2025,2025,2025,1818
20230802,160600,397735740,2025,2025,2025,2025,0
20230802,160500,397735740,2025,2025,2025,2025,0
20230802,160400,397735740,2025,2025,2025,2025,0
20230802,160300,397735740,2025,2025,2025,2025,0
20230802,160200,397735740,2025,2025,2025,2025,0
20230802,160100,397735740,2025,2025,2025,2025,0
20230802,160000,397735740,2025,2025,2025,2025,0
20230802,155900,397735740,2025,2025,2025,2025,0
20230802,155800,397735740,2025,2025,2025,2025,0
20230802,155700,397735740,2025,2025,2025,2025,0
20230802,155600,397735740,2025,2025,2025,2025,0
20230802,155500,397735740,2025,2025,2025,2025,0
20230802,155400,397735740,2025,2025,2025,2025,0
20230802,155300,397735740,2025,2025,2025,2025,0
20230802,155200,397735740,2025,2025,2025,2025,0
20230802,155100,397735740,2025,2025,2025,2025,0
20230802,155000,397735740,2025,2025,2025,2025,0
20230802,154900,397735740,2025,2025,2025,2025,0
20230802,154800,397735740,2025,2025,2025,2025,0
20230802,154700,397735740,2025,2025,2025,2025,0
20230802,154600,397735740,2025,2025,2025,2025,0
20230802,154500,397735740,2025,2025,2025,2025,0
20230802,154400,397735740,2025,2025,2025,2025,0
20230802,154300,397735740,2025,2025,2025,2025,0
20230802,154200,397735740,2025,2025,2025,2025,0
20230802,154100,397735740,2025,2025,2025,2025,0
20230802,154000,397735740,2025,2025,2025,2025,0
20230802,153900,397735740,2025,2025,2025,2025,0
20230802,153800,397735740,2025,2025,2025,2025,0
20230802,153700,397735740,2025,2025,2025,2025,1818
20230802,153600,397735740,2025,2025,2025,2025,0
20230802,153500,397735740,2025,2025,2025,2025,0
20230802,153400,397735740,2025,2025,2025,2025,0
20230802,153300,397735740,2025,2025,2025,2025,0
20230802,153200,397735740,2025,2025,2025,2025,0
20230802,153100,397735740,2025,2025,2025,2025,0
20230802,153000,397735740,2025,2025,2025,2025,1818
20230802,152900,394054290,2025,2025,2025,2025,0
20230802,152800,394054290,2025,2025,2025,2025,0
20230802,152700,394054290,2025,2025,2025,2025,0
20230802,152600,394054290,2025,2025,2025,2025,0
20230802,152500,394054290,2025,2025,2025,2025,0
20230802,152400,394054290,2025,2025,2025,2025,0
20230802,152300,394054290,2025,2025,2025,2025,0
20230802,152200,394054290,2025,2025,2025,2025,0
20230802,152100,394054290,2025,2025,2025,2025,0
20230802,152000,394054290,2025,2025,2025,2025,0
20230802,151900,394054290,2025,2025,2025,2025,165
20230802,151800,393720165,2025,2010,2025,2005,2846
20230802,151700,388008275,2020,2020,2020,2020,0
20230802,151600,388008275,2020,2020,2020,2020,1
20230802,151500,388006255,2010,2010,2010,2010,0
20230802,151400,388006255,2010,2010,2010,2010,0
20230802,151300,388006255,2010,2010,2010,2010,796
20230802,151200,386406295,2010,2010,2010,2010,0
20230802,151100,386406295,2010,2010,2010,2010,0
20230802,151000,386406295,2010,2010,2010,2010,1000
20230802,150900,384396295,2010,2010,2010,2010,0
20230802,150800,384396295,2010,2010,2010,2010,0
20230802,150700,384396295,2010,2010,2010,2010,0
20230802,150600,384396295,2010,2010,2010,2010,100
20230802,150500,384195295,2010,2010,2010,2010,0
20230802,150400,384195295,2010,2010,2010,2010,68
20230802,150300,384058615,2015,2015,2015,2015,10
20230802,150200,384038465,2020,2020,2020,2020,0
20230802,150100,384038465,2020,2020,2020,2020,30
20230802,150000,383977865,2020,2020,2020,2020,50
20230802,145900,383876865,2010,2010,2010,2010,143
20230802,145800,383589435,2020,2020,2020,2020,0
20230802,145700,383589435,2020,2020,2020,2020,0
20230802,145600,383589435,2020,2020,2020,2020,0
20230802,145500,383589435,2020,2020,2020,2020,0
20230802,145400,383589435,2020,2020,2020,2020,0
20230802,145300,383589435,2020,2020,2020,2020,100
20230802,145200,383387435,2020,2020,2020,2020,0
20230802,145100,383387435,2020,2020,2020,2020,0
20230802,145000,383387435,2020,2020,2020,2020,0
20230802,144900,383387435,2020,2020,2020,2020,0
20230802,144800,383387435,2020,2020,2020,2020,0
20230802,144700,383387435,2020,2020,2020,2020,0
20230802,144600,383387435,2020,2020,2020,2020,2
20230802,144500,383383395,2025,2015,2025,2015,2398
20230802,144400,378538310,2015,2015,2015,2015,0
20230802,144300,378538310,2015,2015,2015,2015,0
20230802,144200,378538310,2015,2015,2015,2015,0
20230802,144100,378538310,2015,2015,2015,2015,0
20230802,144000,378538310,2015,2015,2015,2015,2500
20230802,143900,373500810,2015,2015,2015,2015,500
20230802,143800,372493310,2010,2010,2010,2010,9417
20230802,143700,353565140,2010,2010,2010,2010,0
20230802,143600,353565140,2010,2010,2010,2010,0
20230802,143500,353565140,2010,2010,2010,2010,920
20230802,143400,351715940,2005,2005,2005,2005,0
20230802,143300,351715940,2005,2005,2005,2005,0
20230802,143200,351715940,2005,2005,2005,2000,3499
20230802,143100,344707635,2010,2010,2010,2010,0
20230802,143000,344707635,2010,2010,2010,2010,0
20230802,142900,344707635,2010,2010,2010,2010,0
20230802,142800,344707635,2010,2010,2010,2010,0
20230802,142700,344707635,2010,2010,2010,2010,351
20230802,142600,344002125,2010,2010,2010,2010,0
20230802,142500,344002125,2010,2010,2010,2010,0
20230802,142400,344002125,2010,2010,2010,2010,0
20230802,142300,344002125,2010,2010,2010,2010,500
20230802,142200,342997125,2010,2010,2010,2010,0
20230802,142100,342997125,2010,2010,2010,2010,1
20230802,142000,342995115,2010,2005,2010,2005,651
20230802,141900,341689855,2000,2005,2005,2000,1000
20230802,141800,339685110,2010,2010,2010,2010,0
20230802,141700,339685110,2010,2010,2010,2010,1
20230802,141600,339683100,2005,2005,2005,2005,0
20230802,141500,339683100,2005,2005,2005,2005,0
20230802,141400,339683100,2005,2005,2005,2005,0
20230802,141300,339683100,2005,2005,2005,2005,0
20230802,141200,339683100,2005,2005,2005,2005,0
20230802,141100,339683100,2005,2005,2005,2005,0
20230802,141000,339683100,2005,2005,2005,2005,0
20230802,140900,339683100,2005,2005,2005,2005,0
20230802,140800,339683100,2005,2005,2005,2005,0
20230802,140700,339683100,2005,2005,2005,2005,0
20230802,140600,339683100,2005,2005,2005,2005,0
20230802,140500,339683100,2005,2005,2005,2005,0
20230802,140400,339683100,2005,2010,2010,2005,150
20230802,140300,339382250,2005,2005,2005,2005,0
20230802,140200,339382250,2005,2005,2005,2005,0
20230802,140100,339382250,2005,2005,2005,2005,0
20230802,140000,339382250,2005,2005,2005,2005,0
20230802,135900,339382250,2005,2005,2005,2005,0
20230802,135800,339382250,2005,2005,2005,2005,200
20230802,135700,338981250,2000,2000,2000,2000,0
20230802,135600,338981250,2000,2000,2000,2000,0
20230802,135500,338981250,2000,2000,2000,2000,0
20230802,135400,338981250,2000,2000,2000,2000,0
20230802,135300,338981250,2000,2000,2000,2000,0
20230802,135200,338981250,2000,2000,2000,2000,0
20230802,135100,338981250,2000,2000,2000,2000,0
20230802,135000,338981250,2000,2000,2000,2000,0
20230802,134900,338981250,2000,2005,2005,2000,45000
20230802,134800,248895105,2005,2010,2010,2005,54
20230802,134700,248786585,2010,2010,2010,2010,0
20230802,134600,248786585,2010,2010,2010,2010,500
20230802,134500,247781585,2005,2005,2005,2005,0
20230802,134400,247781585,2005,2005,2005,2005,16
20230802,134300,247749505,2010,2010,2010,2010,510
20230802,134200,246724405,2010,2010,2010,2010,30
20230802,134100,246664105,2010,2010,2010,2010,0
20230802,134000,246664105,2010,2010,2010,2010,0
20230802,133900,246664105,2010,2010,2010,2010,0
20230802,133800,246664105,2010,2010,2010,2010,0
20230802,133700,246664105,2010,2010,2010,2010,10
20230802,133600,246644005,2005,2010,2010,2005,2500
20230802,133500,241624480,2015,2015,2015,2015,0
20230802,133400,241624480,2015,2015,2015,2015,0
20230802,133300,241624480,2015,2015,2015,2015,60
20230802,133200,241503580,2015,2015,2015,2015,50
20230802,133100,241402830,2015,2010,2015,2010,236
20230802,133000,240928380,2015,2015,2015,2015,647
20230802,132900,239624675,2015,2015,2015,2015,0
20230802,132800,239624675,2015,2015,2015,2015,500
20230802,132700,238617175,2015,2015,2015,2015,12
20230802,132600,238592995,2015,2015,2015,2015,640
20230802,132500,237303395,2015,2015,2015,2015,0
20230802,132400,237303395,2015,2015,2015,2015,0
20230802,132300,237303395,2015,2015,2015,2015,0
20230802,132200,237303395,2015,2015,2015,2015,0
20230802,132100,237303395,2015,2015,2015,2015,0
20230802,132000,237303395,2015,2015,2015,2015,0
20230802,131900,237303395,2015,2015,2015,2015,0
20230802,131800,237303395,2015,2015,2015,2015,0
20230802,131700,237303395,2015,2015,2015,2015,0
20230802,131600,237303395,2015,2015,2015,2015,0
20230802,131500,237303395,2015,2015,2015,2015,0
20230802,131400,237303395,2015,2015,2015,2015,1004
20230802,131300,235280335,2020,2020,2020,2020,0
20230802,131200,235280335,2020,2020,2020,2020,0
20230802,131100,235280335,2020,2020,2020,2020,0
20230802,131000,235280335,2020,2020,2020,2020,0
20230802,130900,235280335,2020,2020,2020,2020,0
20230802,130800,235280335,2020,2020,2020,2020,19
20230802,130700,235241955,2020,2020,2020,2020,4
20230802,130600,235233875,2020,2020,2020,2020,0
20230802,130500,235233875,2020,2020,2020,2020,1
20230802,130400,235231855,2020,2020,2020,2020,1514
20230802,130300,232173575,2015,2015,2015,2015,2
20230802,130200,232169545,2015,2015,2015,2015,1015
20230802,130100,230124320,2015,2015,2015,2015,5
20230802,130000,230114245,2020,2020,2020,2020,0
20230802,125900,230114245,2020,2020,2020,2020,42
20230802,125800,230029405,2020,2020,2020,2020,304
20230802,125700,229415325,2025,2025,2025,2025,0
20230802,125600,229415325,2025,2025,2025,2025,400
20230802,125500,228605325,2025,2025,2025,2025,0
20230802,125400,228605325,2025,2025,2025,2025,0
20230802,125300,228605325,2025,2025,2025,2025,1
20230802,125200,228603300,2030,2030,2030,2030,0
20230802,125100,228603300,2030,2030,2030,2030,0
20230802,125000,228603300,2030,2030,2030,2030,0
20230802,124900,228603300,2030,2030,2030,2030,0
20230802,124800,228603300,2030,2030,2030,2030,0
20230802,124700,228603300,2030,2030,2030,2030,0
20230802,124600,228603300,2030,2030,2030,2030,0
20230802,124500,228603300,2030,2030,2030,2030,0
20230802,124400,228603300,2030,2030,2030,2030,2
20230802,124300,228599240,2030,2030,2030,2030,0
20230802,124200,228599240,2030,2030,2030,2030,0
20230802,124100,228599240,2030,2015,2030,2015,2
20230802,124000,228595195,2015,2030,2030,2015,3936
20230802,123900,220638480,2030,2030,2030,2030,50
20230802,123800,220536980,2025,2025,2025,2025,0
20230802,123700,220536980,2025,2025,2025,2025,6
20230802,123600,220524830,2025,2025,2025,2025,0
20230802,123500,220524830,2025,2025,2025,2025,0
20230802,123400,220524830,2025,2025,2025,2025,0
20230802,123300,220524830,2025,2025,2025,2025,558
20230802,123200,219394880,2025,2025,2025,2025,0
20230802,123100,219394880,2025,2025,2025,2025,1007
20230802,123000,217355705,2025,2025,2025,2025,0
20230802,122900,217355705,2025,2025,2025,2025,0
20230802,122800,217355705,2025,2025,2025,2025,0
20230802,122700,217355705,2025,2025,2025,2025,0
20230802,122600,217355705,2025,2025,2025,2025,0
20230802,122500,217355705,2025,2025,2025,2025,0
20230802,122400,217355705,2025,2025,2025,2025,0
20230802,122300,217355705,2025,2025,2025,2025,190
20230802,122200,216970955,2025,2025,2025,2025,0
20230802,122100,216970955,2025,2025,2025,2025,0
20230802,122000,216970955,2025,2025,2025,2025,360
20230802,121900,216241955,2025,2025,2025,2025,0
20230802,121800,216241955,2025,2025,2025,2025,3
20230802,121700,216235880,2025,2025,2025,2025,0
20230802,121600,216235880,2025,2025,2025,2025,12
20230802,121500,216211580,2020,2020,2020,2020,0
20230802,121400,216211580,2020,2020,2020,2020,0
20230802,121300,216211580,2020,2020,2020,2020,0
20230802,121200,216211580,2020,2020,2020,2020,0
20230802,121100,216211580,2020,2020,2020,2020,0
20230802,121000,216211580,2020,2020,2020,2020,0
20230802,120900,216211580,2020,2020,2020,2020,0
20230802,120800,216211580,2020,2020,2020,2020,1
20230802,120700,216209560,2025,2025,2025,2025,0
20230802,120600,216209560,2025,2025,2025,2025,3
20230802,120500,216203485,2025,2025,2025,2025,0
20230802,120400,216203485,2025,2025,2025,2025,0
20230802,120300,216203485,2025,2025,2025,2025,0
20230802,120200,216203485,2025,2025,2025,2025,0
20230802,120100,216203485,2025,2025,2025,2025,38
20230802,120000,216126535,2020,2020,2020,2020,0
20230802,115900,216126535,2020,2020,2020,2020,0
20230802,115800,216126535,2020,2020,2020,2020,0
20230802,115700,216126535,2020,2020,2020,2020,0
20230802,115600,216126535,2020,2020,2020,2020,0
20230802,115500,216126535,2020,2020,2020,2020,589
20230802,115400,214936755,2025,2025,2025,2025,0
20230802,115300,214936755,2025,2025,2025,2025,0
20230802,115200,214936755,2025,2025,2025,2025,0
20230802,115100,214936755,2025,2025,2025,2025,0
20230802,115000,214936755,2025,2025,2025,2025,0
20230802,114900,214936755,2025,2025,2025,2025,0
20230802,114800,214936755,2025,2025,2025,2025,0
20230802,114700,214936755,2025,2025,2025,2025,0
20230802,114600,214936755,2025,2025,2025,2025,0
20230802,114500,214936755,2025,2025,2025,2025,0
20230802,114400,214936755,2025,2025,2025,2025,0
20230802,114300,214936755,2025,2025,2025,2025,0
20230802,114200,214936755,2025,2025,2025,2025,203
20230802,114100,214525680,2025,2025,2025,2025,0
20230802,114000,214525680,2025,2025,2025,2025,1224
20230802,113900,212047080,2025,2025,2025,2025,0
20230802,113800,212047080,2025,2025,2025,2025,0
20230802,113700,212047080,2025,2025,2025,2025,0
20230802,113600,212047080,2025,2025,2025,2025,0
20230802,113500,212047080,2025,2025,2025,2025,0
20230802,113400,212047080,2025,2025,2025,2025,0
20230802,113300,212047080,2025,2025,2025,2025,0
20230802,113200,212047080,2025,2025,2025,2025,0
20230802,113100,212047080,2025,2025,2025,2025,0
20230802,113000,212047080,2025,2025,2025,2025,0
20230802,112900,212047080,2025,2025,2025,2025,0
20230802,112800,212047080,2025,2025,2025,2025,0
20230802,112700,212047080,2025,2025,2025,2025,0
20230802,112600,212047080,2025,2025,2025,2025,100
20230802,112500,211844580,2025,2025,2025,2025,0
20230802,112400,211844580,2025,2025,2025,2025,0
20230802,112300,211844580,2025,2025,2025,2025,0
20230802,112200,211844580,2025,2025,2025,2025,0
20230802,112100,211844580,2025,2025,2025,2025,0
20230802,112000,211844580,2025,2025,2025,2025,0
20230802,111900,211844580,2025,2025,2025,2025,0
20230802,111800,211844580,2025,2025,2025,2025,0
20230802,111700,211844580,2025,2025,2025,2025,0
20230802,111600,211844580,2025,2025,2025,2025,0
20230802,111500,211844580,2025,2025,2025,2025,363
20230802,111400,211109505,2030,2030,2030,2030,0
20230802,111300,211109505,2030,2030,2030,2030,0
20230802,111200,211109505,2030,2030,2030,2030,73
20230802,111100,210961315,2030,2030,2030,2030,0
20230802,111000,210961315,2030,2030,2030,2030,0
20230802,110900,210961315,2030,2030,2030,2030,0
20230802,110800,210961315,2030,2030,2030,2030,0
20230802,110700,210961315,2030,2030,2030,2030,0
20230802,110600,210961315,2030,2030,2030,2030,0
20230802,110500,210961315,2030,2030,2030,2030,0
20230802,110400,210961315,2030,2030,2030,2030,0
20230802,110300,210961315,2030,2030,2030,2030,0
20230802,110200,210961315,2030,2025,2030,2025,3000
20230802,110100,204873610,2025,2025,2025,2025,0
20230802,110000,204873610,2025,2025,2025,2025,0
20230802,105900,204873610,2025,2025,2025,2025,0
20230802,105800,204873610,2025,2025,2025,2025,0
20230802,105700,204873610,2025,2025,2025,2025,0
20230802,105600,204873610,2025,2025,2025,2025,0
20230802,105500,204873610,2025,2025,2025,2025,0
20230802,105400,204873610,2025,2025,2025,2025,0
20230802,105300,204873610,2025,2025,2025,2025,0
20230802,105200,204873610,2025,2025,2025,2025,0
20230802,105100,204873610,2025,2025,2025,2025,1151
20230802,105000,202542835,2025,2025,2025,2025,95
20230802,104900,202350460,2025,2025,2025,2025,0
20230802,104800,202350460,2025,2025,2025,2025,0
20230802,104700,202350460,2025,2025,2025,2025,10
20230802,104600,202330210,2025,2025,2025,2025,0
20230802,104500,202330210,2025,2025,2025,2025,1336
20230802,104400,199624810,2025,2025,2025,2025,0
20230802,104300,199624810,2025,2025,2025,2025,0
20230802,104200,199624810,2025,2025,2025,2025,0
20230802,104100,199624810,2025,2025,2025,2025,1
20230802,104000,199622785,2015,2015,2015,2015,0
20230802,103900,199622785,2015,2015,2015,2015,0
20230802,103800,199622785,2015,2015,2015,2015,0
20230802,103700,199622785,2015,2020,2020,2015,2660
20230802,103600,194262785,2025,2025,2025,2025,25
20230802,103500,194212160,2025,2025,2025,2025,653
20230802,103400,192889835,2020,2020,2020,2020,500
20230802,103300,191879835,2020,2020,2020,2020,0
20230802,103200,191879835,2020,2020,2020,2020,0
20230802,103100,191879835,2020,2020,2020,2020,0
20230802,103000,191879835,2020,2020,2020,2020,0
20230802,102900,191879835,2020,2020,2020,2020,3112
20230802,102800,185593595,2025,2030,2030,2010,21666
20230802,102700,141958275,2020,2020,2020,2020,0
20230802,102600,141958275,2020,2020,2020,2020,0
20230802,102500,141958275,2020,2025,2025,2020,6500
20230802,102400,128823270,2030,2030,2030,2030,1
20230802,102300,128821240,2025,2025,2025,2025,0
20230802,102200,128821240,2025,2025,2025,2025,0
20230802,102100,128821240,2025,2025,2025,2025,0
20230802,102000,128821240,2025,2025,2025,2025,0
20230802,101900,128821240,2025,2025,2025,2025,0
20230802,101800,128821240,2025,2025,2025,2025,400
20230802,101700,128011240,2025,2025,2025,2025,0
20230802,101600,128011240,2025,2025,2025,2025,0
20230802,101500,128011240,2025,2025,2025,2025,0
20230802,101400,128011240,2025,2025,2025,2025,0
20230802,101300,128011240,2025,2025,2025,2025,0
20230802,101200,128011240,2025,2025,2025,2025,20
20230802,101100,127970740,2025,2025,2025,2025,0
20230802,101000,127970740,2025,2025,2025,2025,0
20230802,100900,127970740,2025,2025,2025,2025,0
20230802,100800,127970740,2025,2025,2025,2025,0
20230802,100700,127970740,2025,2025,2025,2025,0
20230802,100600,127970740,2025,2025,2025,2025,0
20230802,100500,127970740,2025,2025,2025,2025,0
20230802,100400,127970740,2025,2025,2025,2025,0
20230802,100300,127970740,2025,2025,2025,2025,0
20230802,100200,127970740,2025,2025,2025,2025,0
20230802,100100,127970740,2025,2025,2025,2025,0
20230802,100000,127970740,2025,2030,2030,2025,35
20230802,095900,127899715,2030,2030,2030,2030,0
20230802,095800,127899715,2030,2030,2030,2030,1802
20230802,095700,124241655,2030,2030,2030,2030,638
20230802,095600,122946515,2025,2025,2025,2025,0
20230802,095500,122946515,2025,2025,2025,2025,0
20230802,095400,122946515,2025,2025,2025,2025,0
20230802,095300,122946515,2025,2020,2025,2020,2143
20230802,095200,118611940,2025,2025,2025,2025,500
20230802,095100,117599440,2025,2025,2025,2025,0
20230802,095000,117599440,2025,2025,2025,2025,0
20230802,094900,117599440,2025,2025,2025,2025,0
20230802,094800,117599440,2025,2025,2025,2025,0
20230802,094700,117599440,2025,2025,2025,2025,0
20230802,094600,117599440,2025,2025,2025,2025,0
20230802,094500,117599440,2025,2030,2030,2025,1980
20230802,094400,113589925,2030,2030,2035,2010,25022
20230802,094300,63094020,2025,2025,2025,2010,13008
20230802,094200,36810055,2025,2025,2025,2025,0
20230802,094100,36810055,2025,2040,2040,2025,7218
20230802,094000,22147860,2045,2045,2045,2045,0
20230802,093900,22147860,2045,2045,2045,2045,1
20230802,093800,22145815,2045,2045,2045,2045,0
20230802,093700,22145815,2045,2045,2045,2045,10
20230802,093600,22125365,2035,2035,2035,2035,0
20230802,093500,22125365,2035,2035,2035,2035,4122
20230802,093400,13737095,2035,2040,2040,2035,100
20230802,093300,13533590,2035,2035,2035,2035,0
20230802,093200,13533590,2035,2035,2035,2035,0
20230802,093100,13533590,2035,2035,2035,2035,0
20230802,093000,13533590,2035,2035,2035,2035,0
20230802,092900,13533590,2035,2035,2035,2035,0
20230802,092800,13533590,2035,2035,2035,2035,500
20230802,092700,12516090,2035,2035,2035,2035,0
20230802,092600,12516090,2035,2040,2040,2035,500
20230802,092500,11498510,2040,2040,2040,2040,97
20230802,092400,11300630,2035,2035,2035,2035,1
20230802,092300,11298595,2040,2040,2040,2040,3
20230802,092200,11292475,2040,2040,2040,2040,500
20230802,092100,10272475,2045,2045,2045,2045,0
20230802,092000,10272475,2045,2045,2045,2045,0
20230802,091900,10272475,2045,2045,2045,2045,0
20230802,091800,10272475,2045,2045,2045,2045,0
20230802,091700,10272475,2045,2045,2045,2045,198
20230802,091600,9867565,2050,2050,2050,2050,0
20230802,091500,9867565,2050,2050,2050,2050,0
20230802,091400,9867565,2050,2050,2050,2050,0
20230802,091300,9867565,2050,2050,2050,2050,3
20230802,091200,9861415,2050,2035,2050,2035,173
20230802,091100,9506850,2040,2040,2040,2040,0
20230802,091000,9506850,2040,2040,2040,2040,100
20230802,090900,9302850,2040,2040,2040,2040,0
20230802,090800,9302850,2040,2040,2040,2040,100
20230802,090700,9098850,2025,2025,2025,2025,392
20230802,090600,8305050,2025,2035,2035,2025,1005
20230802,090500,6264910,2040,2050,2050,2040,115
20230802,090400,6030240,2040,2040,2040,2040,0
20230802,090300,6030240,2040,2040,2040,2040,0
20230802,090200,6030240,2040,2040,2040,2040,0
20230802,090100,6030240,2040,2040,2040,2040,0
20230802,090000,6030240,2040,2040,2040,2040,2956