KissMeData/119850/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,195200,368968465,4075,4075,4075,4075,2958
20230803,195100,368968465,4075,4075,4075,4075,0
20230803,195000,368968465,4075,4075,4075,4075,0
20230803,194900,368968465,4075,4075,4075,4075,0
20230803,194800,368968465,4075,4075,4075,4075,0
20230803,194700,368968465,4075,4075,4075,4075,0
20230803,194600,368968465,4075,4075,4075,4075,0
20230803,194500,368968465,4075,4075,4075,4075,0
20230803,194400,368968465,4075,4075,4075,4075,0
20230803,194300,368968465,4075,4075,4075,4075,0
20230803,194200,368968465,4075,4075,4075,4075,0
20230803,194100,368968465,4075,4075,4075,4075,0
20230803,194000,368968465,4075,4075,4075,4075,0
20230803,193900,368968465,4075,4075,4075,4075,0
20230803,193800,368968465,4075,4075,4075,4075,0
20230803,193700,368968465,4075,4075,4075,4075,0
20230803,193600,368968465,4075,4075,4075,4075,0
20230803,193500,368968465,4075,4075,4075,4075,0
20230803,193400,368968465,4075,4075,4075,4075,0
20230803,193300,368968465,4075,4075,4075,4075,0
20230803,193200,368968465,4075,4075,4075,4075,0
20230803,193100,368968465,4075,4075,4075,4075,0
20230803,193000,368968465,4075,4075,4075,4075,0
20230803,192900,368968465,4075,4075,4075,4075,0
20230803,192800,368968465,4075,4075,4075,4075,0
20230803,192700,368968465,4075,4075,4075,4075,0
20230803,192600,368968465,4075,4075,4075,4075,0
20230803,192500,368968465,4075,4075,4075,4075,0
20230803,192400,368968465,4075,4075,4075,4075,0
20230803,192300,368968465,4075,4075,4075,4075,0
20230803,192200,368968465,4075,4075,4075,4075,2958
20230803,192100,368968465,4075,4075,4075,4075,0
20230803,192000,368968465,4075,4075,4075,4075,0
20230803,191900,368968465,4075,4075,4075,4075,0
20230803,191800,368968465,4075,4075,4075,4075,0
20230803,191700,368968465,4075,4075,4075,4075,0
20230803,191600,368968465,4075,4075,4075,4075,0
20230803,191500,368968465,4075,4075,4075,4075,0
20230803,191400,368968465,4075,4075,4075,4075,0
20230803,191300,368968465,4075,4075,4075,4075,0
20230803,191200,368968465,4075,4075,4075,4075,0
20230803,191100,368968465,4075,4075,4075,4075,0
20230803,191000,368968465,4075,4075,4075,4075,0
20230803,190900,368968465,4075,4075,4075,4075,0
20230803,190800,368968465,4075,4075,4075,4075,0
20230803,190700,368968465,4075,4075,4075,4075,0
20230803,190600,368968465,4075,4075,4075,4075,0
20230803,190500,368968465,4075,4075,4075,4075,0
20230803,190400,368968465,4075,4075,4075,4075,0
20230803,190300,368968465,4075,4075,4075,4075,0
20230803,190200,368968465,4075,4075,4075,4075,0
20230803,190100,368968465,4075,4075,4075,4075,0
20230803,190000,368968465,4075,4075,4075,4075,0
20230803,185900,368968465,4075,4075,4075,4075,0
20230803,185800,368968465,4075,4075,4075,4075,0
20230803,185700,368968465,4075,4075,4075,4075,0
20230803,185600,368968465,4075,4075,4075,4075,0
20230803,185500,368968465,4075,4075,4075,4075,0
20230803,185400,368968465,4075,4075,4075,4075,0
20230803,185300,368968465,4075,4075,4075,4075,0
20230803,185200,368968465,4075,4075,4075,4075,2958
20230803,185100,368968465,4075,4075,4075,4075,0
20230803,185000,368968465,4075,4075,4075,4075,0
20230803,184900,368968465,4075,4075,4075,4075,0
20230803,184800,368968465,4075,4075,4075,4075,0
20230803,184700,368968465,4075,4075,4075,4075,0
20230803,184600,368968465,4075,4075,4075,4075,0
20230803,184500,368968465,4075,4075,4075,4075,0
20230803,184400,368968465,4075,4075,4075,4075,0
20230803,184300,368968465,4075,4075,4075,4075,0
20230803,184200,368968465,4075,4075,4075,4075,0
20230803,184100,368968465,4075,4075,4075,4075,0
20230803,184000,368968465,4075,4075,4075,4075,0
20230803,183900,368968465,4075,4075,4075,4075,0
20230803,183800,368968465,4075,4075,4075,4075,0
20230803,183700,368968465,4075,4075,4075,4075,0
20230803,183600,368968465,4075,4075,4075,4075,0
20230803,183500,368968465,4075,4075,4075,4075,0
20230803,183400,368968465,4075,4075,4075,4075,0
20230803,183300,368968465,4075,4075,4075,4075,0
20230803,183200,368968465,4075,4075,4075,4075,0
20230803,183100,368968465,4075,4075,4075,4075,0
20230803,183000,368968465,4075,4075,4075,4075,0
20230803,182900,368968465,4075,4075,4075,4075,0
20230803,182800,368968465,4075,4075,4075,4075,0
20230803,182700,368968465,4075,4075,4075,4075,0
20230803,182600,368968465,4075,4075,4075,4075,0
20230803,182500,368968465,4075,4075,4075,4075,0
20230803,182400,368968465,4075,4075,4075,4075,0
20230803,182300,368968465,4075,4075,4075,4075,0
20230803,182200,368968465,4075,4075,4075,4075,2958
20230803,182100,368968465,4075,4075,4075,4075,0
20230803,182000,368968465,4075,4075,4075,4075,0
20230803,181900,368968465,4075,4075,4075,4075,0
20230803,181800,368968465,4075,4075,4075,4075,0
20230803,181700,368968465,4075,4075,4075,4075,0
20230803,181600,368968465,4075,4075,4075,4075,0
20230803,181500,368968465,4075,4075,4075,4075,0
20230803,181400,368968465,4075,4075,4075,4075,0
20230803,181300,368968465,4075,4075,4075,4075,0
20230803,181200,368968465,4075,4075,4075,4075,0
20230803,181100,368968465,4075,4075,4075,4075,0
20230803,181000,368968465,4075,4075,4075,4075,0
20230803,180900,368968465,4075,4075,4075,4075,0
20230803,180800,368968465,4075,4075,4075,4075,0
20230803,180700,368968465,4075,4075,4075,4075,0
20230803,180600,368968465,4075,4075,4075,4075,0
20230803,180500,368968465,4075,4075,4075,4075,0
20230803,180400,368968465,4075,4075,4075,4075,0
20230803,180300,368968465,4075,4075,4075,4075,0
20230803,180200,368968465,4075,4075,4075,4075,0
20230803,180100,368968465,4075,4075,4075,4075,0
20230803,180000,368968465,4075,4075,4075,4075,0
20230803,175900,368968465,4075,4075,4075,4075,0
20230803,175800,368968465,4075,4075,4075,4075,0
20230803,175700,368968465,4075,4075,4075,4075,0
20230803,175600,368968465,4075,4075,4075,4075,0
20230803,175500,368968465,4075,4075,4075,4075,0
20230803,175400,368968465,4075,4075,4075,4075,0
20230803,175300,368968465,4075,4075,4075,4075,0
20230803,175200,368968465,4075,4075,4075,4075,2958
20230803,175100,368968465,4075,4075,4075,4075,0
20230803,175000,368968465,4075,4075,4075,4075,0
20230803,174900,368968465,4075,4075,4075,4075,0
20230803,174800,368968465,4075,4075,4075,4075,0
20230803,174700,368968465,4075,4075,4075,4075,0
20230803,174600,368968465,4075,4075,4075,4075,0
20230803,174500,368968465,4075,4075,4075,4075,0
20230803,174400,368968465,4075,4075,4075,4075,0
20230803,174300,368968465,4075,4075,4075,4075,0
20230803,174200,368968465,4075,4075,4075,4075,0
20230803,174100,368968465,4075,4075,4075,4075,0
20230803,174000,368968465,4075,4075,4075,4075,0
20230803,173900,368968465,4075,4075,4075,4075,0
20230803,173800,368968465,4075,4075,4075,4075,0
20230803,173700,368968465,4075,4075,4075,4075,0
20230803,173600,368968465,4075,4075,4075,4075,0
20230803,173500,368968465,4075,4075,4075,4075,0
20230803,173400,368968465,4075,4075,4075,4075,0
20230803,173300,368968465,4075,4075,4075,4075,0
20230803,173200,368968465,4075,4075,4075,4075,0
20230803,173100,368968465,4075,4075,4075,4075,0
20230803,173000,368968465,4075,4075,4075,4075,0
20230803,172900,368968465,4075,4075,4075,4075,0
20230803,172800,368968465,4075,4075,4075,4075,0
20230803,172700,368968465,4075,4075,4075,4075,0
20230803,172600,368968465,4075,4075,4075,4075,0
20230803,172500,368968465,4075,4075,4075,4075,0
20230803,172400,368968465,4075,4075,4075,4075,0
20230803,172300,368968465,4075,4075,4075,4075,0
20230803,172200,368968465,4075,4075,4075,4075,2958
20230803,172100,368968465,4075,4075,4075,4075,0
20230803,172000,368968465,4075,4075,4075,4075,0
20230803,171900,368968465,4075,4075,4075,4075,0
20230803,171800,368968465,4075,4075,4075,4075,0
20230803,171700,368968465,4075,4075,4075,4075,0
20230803,171600,368968465,4075,4075,4075,4075,0
20230803,171500,368968465,4075,4075,4075,4075,0
20230803,171400,368968465,4075,4075,4075,4075,0
20230803,171300,368968465,4075,4075,4075,4075,0
20230803,171200,368968465,4075,4075,4075,4075,0
20230803,171100,368968465,4075,4075,4075,4075,0
20230803,171000,368968465,4075,4075,4075,4075,0
20230803,170900,368968465,4075,4075,4075,4075,0
20230803,170800,368968465,4075,4075,4075,4075,0
20230803,170700,368968465,4075,4075,4075,4075,0
20230803,170600,368968465,4075,4075,4075,4075,0
20230803,170500,368968465,4075,4075,4075,4075,0
20230803,170400,368968465,4075,4075,4075,4075,0
20230803,170300,368968465,4075,4075,4075,4075,0
20230803,170200,368968465,4075,4075,4075,4075,0
20230803,170100,368968465,4075,4075,4075,4075,0
20230803,170000,368968465,4075,4075,4075,4075,0
20230803,165900,368968465,4075,4075,4075,4075,0
20230803,165800,368968465,4075,4075,4075,4075,0
20230803,165700,368968465,4075,4075,4075,4075,0
20230803,165600,368968465,4075,4075,4075,4075,0
20230803,165500,368968465,4075,4075,4075,4075,0
20230803,165400,368968465,4075,4075,4075,4075,0
20230803,165300,368968465,4075,4075,4075,4075,0
20230803,165200,368968465,4075,4075,4075,4075,2958
20230803,165100,368968465,4075,4075,4075,4075,0
20230803,165000,368968465,4075,4075,4075,4075,0
20230803,164900,368968465,4075,4075,4075,4075,0
20230803,164800,368968465,4075,4075,4075,4075,0
20230803,164700,368968465,4075,4075,4075,4075,0
20230803,164600,368968465,4075,4075,4075,4075,0
20230803,164500,368968465,4075,4075,4075,4075,0
20230803,164400,368968465,4075,4075,4075,4075,0
20230803,164300,368968465,4075,4075,4075,4075,0
20230803,164200,368968465,4075,4075,4075,4075,0
20230803,164100,368968465,4075,4075,4075,4075,0
20230803,164000,368968465,4075,4075,4075,4075,0
20230803,163900,368968465,4075,4075,4075,4075,0
20230803,163800,368968465,4075,4075,4075,4075,0
20230803,163700,368968465,4075,4075,4075,4075,0
20230803,163600,368968465,4075,4075,4075,4075,0
20230803,163500,368968465,4075,4075,4075,4075,0
20230803,163400,368968465,4075,4075,4075,4075,0
20230803,163300,368968465,4075,4075,4075,4075,0
20230803,163200,368968465,4075,4075,4075,4075,0
20230803,163100,368968465,4075,4075,4075,4075,0
20230803,163000,368968465,4075,4075,4075,4075,0
20230803,162900,368968465,4075,4075,4075,4075,0
20230803,162800,368968465,4075,4075,4075,4075,0
20230803,162700,368968465,4075,4075,4075,4075,0
20230803,162600,368968465,4075,4075,4075,4075,0
20230803,162500,368968465,4075,4075,4075,4075,0
20230803,162400,368968465,4075,4075,4075,4075,0
20230803,162300,368968465,4075,4075,4075,4075,0
20230803,162200,368968465,4075,4075,4075,4075,2958
20230803,162100,368968465,4075,4075,4075,4075,0
20230803,162000,368968465,4075,4075,4075,4075,0
20230803,161900,368968465,4075,4075,4075,4075,0
20230803,161800,368968465,4075,4075,4075,4075,0
20230803,161700,368968465,4075,4075,4075,4075,0
20230803,161600,368968465,4075,4075,4075,4075,0
20230803,161500,368968465,4075,4075,4075,4075,0
20230803,161400,368968465,4075,4075,4075,4075,0
20230803,161300,368968465,4075,4075,4075,4075,0
20230803,161200,368968465,4075,4075,4075,4075,0
20230803,161100,368968465,4075,4075,4075,4075,0
20230803,161000,368968465,4075,4075,4075,4075,0
20230803,160900,368968465,4075,4075,4075,4075,0
20230803,160800,368968465,4075,4075,4075,4075,0
20230803,160700,368968465,4075,4075,4075,4075,0
20230803,160600,368968465,4075,4075,4075,4075,0
20230803,160500,368968465,4075,4075,4075,4075,0
20230803,160400,368968465,4075,4075,4075,4075,0
20230803,160300,368968465,4075,4075,4075,4075,0
20230803,160200,368968465,4075,4075,4075,4075,0
20230803,160100,368968465,4075,4075,4075,4075,0
20230803,160000,368968465,4075,4075,4075,4075,0
20230803,155900,368968465,4075,4075,4075,4075,0
20230803,155800,368968465,4075,4075,4075,4075,0
20230803,155700,368968465,4075,4075,4075,4075,0
20230803,155600,368968465,4075,4075,4075,4075,0
20230803,155500,368968465,4075,4075,4075,4075,0
20230803,155400,368968465,4075,4075,4075,4075,0
20230803,155300,368968465,4075,4075,4075,4075,0
20230803,155200,368968465,4075,4075,4075,4075,2958
20230803,155100,368968465,4075,4075,4075,4075,0
20230803,155000,368968465,4075,4075,4075,4075,0
20230803,154900,368968465,4075,4075,4075,4075,0
20230803,154800,368968465,4075,4075,4075,4075,0
20230803,154700,368968465,4075,4075,4075,4075,0
20230803,154600,368968465,4075,4075,4075,4075,0
20230803,154500,368968465,4075,4075,4075,4075,0
20230803,154400,368968465,4075,4075,4075,4075,0
20230803,154300,368968465,4075,4075,4075,4075,0
20230803,154200,368968465,4075,4075,4075,4075,0
20230803,154100,368968465,4075,4075,4075,4075,0
20230803,154000,368968465,4075,4075,4075,4075,0
20230803,153900,368968465,4075,4075,4075,4075,0
20230803,153800,368968465,4075,4075,4075,4075,0
20230803,153700,368968465,4075,4075,4075,4075,0
20230803,153600,368968465,4075,4075,4075,4075,0
20230803,153500,368968465,4075,4075,4075,4075,0
20230803,153400,368968465,4075,4075,4075,4075,0
20230803,153300,368968465,4075,4075,4075,4075,0
20230803,153200,368968465,4075,4075,4075,4075,0
20230803,153100,368968465,4075,4075,4075,4075,0
20230803,153000,368968465,4075,4075,4075,4075,2958
20230803,152900,356914615,4060,4060,4060,4060,0
20230803,152800,356914615,4060,4060,4060,4060,0
20230803,152700,356914615,4060,4060,4060,4060,0
20230803,152600,356914615,4060,4060,4060,4060,0
20230803,152500,356914615,4060,4060,4060,4060,0
20230803,152400,356914615,4060,4060,4060,4060,0
20230803,152300,356914615,4060,4060,4060,4060,0
20230803,152200,356914615,4060,4060,4060,4060,0
20230803,152100,356914615,4060,4060,4060,4060,0
20230803,152000,356914615,4060,4060,4060,4060,0
20230803,151900,356914615,4060,4060,4090,4060,56
20230803,151800,356687140,4060,4090,4095,4060,599
20230803,151700,354239410,4090,4090,4090,4090,2
20230803,151600,354231230,4095,4100,4100,4080,1225
20230803,151500,349233195,4100,4080,4100,4080,788
20230803,151400,346013870,4080,4080,4080,4080,2
20230803,151300,346005710,4080,4080,4080,4080,1
20230803,151200,346001630,4080,4080,4080,4080,3
20230803,151100,345989390,4080,4080,4080,4080,1
20230803,151000,345985310,4080,4080,4080,4080,2
20230803,150900,345977150,4055,4055,4055,4055,0
20230803,150800,345977150,4055,4080,4080,4055,22
20230803,150700,345887890,4055,4080,4080,4055,2
20230803,150600,345879755,4080,4080,4080,4080,202
20230803,150500,345055595,4080,4080,4080,4080,0
20230803,150400,345055595,4080,4080,4080,4080,1
20230803,150300,345051515,4080,4080,4080,4080,0
20230803,150200,345051515,4080,4075,4080,4075,2
20230803,150100,345043360,4080,4080,4080,4080,1
20230803,150000,345039280,4080,4080,4080,4050,5
20230803,145900,345018920,4080,4080,4080,4080,0
20230803,145800,345018920,4080,4080,4080,4080,0
20230803,145700,345018920,4080,4080,4080,4080,0
20230803,145600,345018920,4080,4080,4080,4080,0
20230803,145500,345018920,4080,4080,4080,4080,1
20230803,145400,345014840,4075,4075,4080,4075,510
20230803,145300,342936580,4075,4075,4075,4075,1
20230803,145200,342932505,4075,4075,4075,4075,0
20230803,145100,342932505,4075,4075,4075,4045,10
20230803,145000,342891785,4075,4075,4075,4055,702
20230803,144900,340045135,4075,4080,4080,4045,1030
20230803,144800,335876715,4060,4060,4060,4060,2
20230803,144700,335868595,4080,4080,4080,4080,1
20230803,144600,335864515,4070,4070,4070,4070,1
20230803,144500,335860445,4075,4060,4085,4060,531
20230803,144400,333702100,4060,4060,4060,4060,0
20230803,144300,333702100,4060,4085,4085,4060,24
20230803,144200,333604255,4090,4090,4090,4090,0
20230803,144100,333604255,4090,4090,4090,4090,0
20230803,144000,333604255,4090,4090,4090,4075,13
20230803,143900,333551235,4080,4080,4080,4080,0
20230803,143800,333551235,4080,4085,4085,4080,39
20230803,143700,333392110,4090,4090,4090,4090,0
20230803,143600,333392110,4090,4090,4090,4090,0
20230803,143500,333392110,4090,4080,4090,4080,66
20230803,143400,333122740,4080,4080,4080,4080,0
20230803,143300,333122740,4080,4075,4080,4060,337
20230803,143200,331749905,4070,4070,4070,4070,34
20230803,143100,331611525,4075,4065,4075,4065,1543
20230803,143000,325333505,4065,4065,4065,4065,0
20230803,142900,325333505,4065,4065,4065,4065,1
20230803,142800,325329440,4065,4065,4065,4065,5
20230803,142700,325309115,4065,4065,4065,4065,1
20230803,142600,325305050,4065,4065,4065,4065,2
20230803,142500,325296920,4065,4065,4065,4065,1
20230803,142400,325292855,4065,4065,4065,4065,0
20230803,142300,325292855,4065,4065,4065,4065,0
20230803,142200,325292855,4065,4065,4065,4065,0
20230803,142100,325292855,4065,4065,4065,4065,0
20230803,142000,325292855,4065,4065,4065,4065,0
20230803,141900,325292855,4065,4065,4065,4065,24
20230803,141800,325195295,4065,4065,4065,4065,0
20230803,141700,325195295,4065,4065,4065,4065,10
20230803,141600,325154645,4070,4070,4070,4070,0
20230803,141500,325154645,4070,4070,4070,4070,1
20230803,141400,325150575,4055,4055,4055,4055,0
20230803,141300,325150575,4055,4055,4055,4055,0
20230803,141200,325150575,4055,4055,4055,4055,1
20230803,141100,325146520,4050,4050,4050,4050,351
20230803,141000,323724970,4055,4055,4055,4055,0
20230803,140900,323724970,4055,4055,4055,4055,0
20230803,140800,323724970,4055,4055,4055,4055,230
20230803,140700,322792320,4055,4060,4070,4055,61
20230803,140600,322544650,4070,4070,4070,4070,0
20230803,140500,322544650,4070,4055,4070,4055,16
20230803,140400,322479755,4070,4070,4070,4070,0
20230803,140300,322479755,4070,4070,4070,4070,0
20230803,140200,322479755,4070,4070,4070,4070,0
20230803,140100,322479755,4070,4070,4070,4070,0
20230803,140000,322479755,4070,4070,4070,4070,5
20230803,135900,322459405,4070,4070,4070,4070,0
20230803,135800,322459405,4070,4070,4070,4070,1
20230803,135700,322455335,4055,4070,4070,4055,2
20230803,135600,322447210,4070,4070,4070,4070,0
20230803,135500,322447210,4070,4070,4070,4070,0
20230803,135400,322447210,4070,4070,4070,4070,0
20230803,135300,322447210,4070,4070,4070,4070,0
20230803,135200,322447210,4070,4070,4070,4070,8
20230803,135100,322414650,4070,4055,4070,4055,3
20230803,135000,322402470,4070,4055,4070,4055,49
20230803,134900,322203760,4055,4050,4055,4050,2
20230803,134800,322195655,4055,4055,4055,4055,1
20230803,134700,322191600,4050,4050,4050,4050,0
20230803,134600,322191600,4050,4050,4050,4050,0
20230803,134500,322191600,4050,4050,4050,4050,43
20230803,134400,322017450,4055,4055,4055,4055,1172
20230803,134300,317264990,4055,4055,4055,4055,1
20230803,134200,317260935,4050,4050,4050,4050,45
20230803,134100,317078685,4050,4050,4050,4050,1
20230803,134000,317074635,4045,4045,4045,4045,0
20230803,133900,317074635,4045,4045,4045,4045,2
20230803,133800,317066545,4055,4055,4055,4055,0
20230803,133700,317066545,4055,4055,4055,4055,0
20230803,133600,317066545,4055,4055,4055,4055,0
20230803,133500,317066545,4055,4055,4055,4055,0
20230803,133400,317066545,4055,4055,4055,4055,62
20230803,133300,316815135,4055,4055,4055,4055,800
20230803,133200,313571135,4050,4050,4050,4050,200
20230803,133100,312761135,4050,4055,4055,4050,15
20230803,133000,312700360,4055,4055,4055,4055,0
20230803,132900,312700360,4055,4055,4055,4055,0
20230803,132800,312700360,4055,4055,4055,4055,0
20230803,132700,312700360,4055,4055,4055,4055,1
20230803,132600,312696305,4045,4055,4055,4045,15
20230803,132500,312635620,4050,4050,4050,4050,10
20230803,132400,312595120,4050,4050,4050,4050,1
20230803,132300,312591070,4050,4050,4050,4050,0
20230803,132200,312591070,4050,4050,4050,4050,0
20230803,132100,312591070,4050,4050,4050,4050,0
20230803,132000,312591070,4050,4050,4050,4050,1
20230803,131900,312587020,4055,4055,4055,4055,1
20230803,131800,312582965,4070,4070,4070,4070,0
20230803,131700,312582965,4070,4060,4070,4060,26
20230803,131600,312477155,4070,4060,4070,4060,28
20230803,131500,312363265,4070,4070,4070,4070,0
20230803,131400,312363265,4070,4060,4070,4060,2
20230803,131300,312355135,4055,4050,4055,4050,1950
20230803,131200,304456785,4050,4050,4050,4050,0
20230803,131100,304456785,4050,4050,4050,4050,1
20230803,131000,304452735,4050,4050,4050,4050,0
20230803,130900,304452735,4050,4050,4050,4050,1
20230803,130800,304448685,4050,4050,4050,4050,0
20230803,130700,304448685,4050,4050,4050,4050,3
20230803,130600,304436535,4045,4045,4045,4045,0
20230803,130500,304436535,4045,4045,4045,4045,100
20230803,130400,304032035,4050,4050,4050,4050,0
20230803,130300,304032035,4050,4050,4050,4050,0
20230803,130200,304032035,4050,4050,4050,4050,0
20230803,130100,304032035,4050,4050,4050,4050,200
20230803,130000,303222035,4050,4050,4050,4050,0
20230803,125900,303222035,4050,4050,4050,4050,0
20230803,125800,303222035,4050,4050,4050,4050,0
20230803,125700,303222035,4050,4050,4050,4050,0
20230803,125600,303222035,4050,4050,4050,4050,9
20230803,125500,303185585,4045,4045,4045,4045,1
20230803,125400,303181540,4045,4045,4045,4045,0
20230803,125300,303181540,4045,4045,4045,4045,0
20230803,125200,303181540,4045,4045,4045,4045,10
20230803,125100,303141090,4050,4050,4050,4050,1
20230803,125000,303137040,4050,4045,4050,4045,21
20230803,124900,303052090,4045,4045,4045,4045,2
20230803,124800,303044000,4050,4045,4050,4045,739
20230803,124700,300054225,4045,4045,4045,4045,0
20230803,124600,300054225,4045,4045,4045,4045,0
20230803,124500,300054225,4045,4045,4045,4045,0
20230803,124400,300054225,4045,4045,4045,4045,0
20230803,124300,300054225,4045,4045,4045,4045,0
20230803,124200,300054225,4045,4045,4045,4045,1
20230803,124100,300050180,4030,4045,4045,4030,606
20230803,124000,297599000,4040,4040,4040,4040,0
20230803,123900,297599000,4040,4040,4040,4040,0
20230803,123800,297599000,4040,4040,4040,4040,1
20230803,123700,297594960,4045,4045,4045,4045,0
20230803,123600,297594960,4045,4045,4045,4045,0
20230803,123500,297594960,4045,4045,4045,4045,0
20230803,123400,297594960,4045,4045,4045,4045,0
20230803,123300,297594960,4045,4045,4045,4045,0
20230803,123200,297594960,4045,4045,4045,4045,0
20230803,123100,297594960,4045,4045,4045,4045,0
20230803,123000,297594960,4045,4045,4045,4045,1
20230803,122900,297590915,4025,4045,4045,4025,17
20230803,122800,297522470,4045,4045,4045,4045,54
20230803,122700,297304040,4040,4040,4040,4040,0
20230803,122600,297304040,4040,4035,4040,4035,1384
20230803,122500,291719495,4025,4030,4030,4025,240
20230803,122400,290752625,4030,4030,4030,4030,400
20230803,122300,289140625,4005,4015,4020,4000,2557
20230803,122200,278900350,4020,4020,4020,4020,522
20230803,122100,276801910,4020,4020,4020,4020,26
20230803,122000,276697390,4020,4035,4035,4020,26
20230803,121900,276592855,4020,4020,4020,4020,700
20230803,121800,273778855,4020,4020,4020,4020,0
20230803,121700,273778855,4020,4020,4020,4020,0
20230803,121600,273778855,4020,4020,4020,4020,0
20230803,121500,273778855,4020,4020,4020,4020,5
20230803,121400,273758755,4025,4025,4025,4025,0
20230803,121300,273758755,4025,4025,4025,4025,0
20230803,121200,273758755,4025,4025,4025,4025,0
20230803,121100,273758755,4025,4025,4025,4025,0
20230803,121000,273758755,4025,4025,4025,4025,5
20230803,120900,273738630,4025,4030,4030,4025,4
20230803,120800,273722520,4030,4030,4030,4030,0
20230803,120700,273722520,4030,4030,4030,4030,0
20230803,120600,273722520,4030,4030,4030,4030,0
20230803,120500,273722520,4030,4030,4030,4030,0
20230803,120400,273722520,4030,4030,4030,4030,0
20230803,120300,273722520,4030,4030,4030,4030,0
20230803,120200,273722520,4030,4030,4030,4030,1069
20230803,120100,269414450,4035,4035,4035,4035,0
20230803,120000,269414450,4035,4035,4035,4035,0
20230803,115900,269414450,4035,4035,4035,4035,0
20230803,115800,269414450,4035,4035,4035,4035,1
20230803,115700,269410415,4015,4015,4015,4015,20
20230803,115600,269330115,4015,4015,4015,4015,0
20230803,115500,269330115,4015,4035,4035,4015,2
20230803,115400,269322065,4030,4030,4030,4030,18
20230803,115300,269249525,4030,4030,4030,4030,2
20230803,115200,269241465,4030,4030,4030,4030,0
20230803,115100,269241465,4030,4030,4030,4030,0
20230803,115000,269241465,4030,4030,4030,4025,32
20230803,114900,269112510,4030,4030,4030,4030,0
20230803,114800,269112510,4030,4030,4030,4030,1
20230803,114700,269108480,4030,4030,4030,4030,0
20230803,114600,269108480,4030,4030,4030,4030,1
20230803,114500,269104450,4005,4030,4030,4005,691
20230803,114400,266335595,4030,4030,4030,4030,0
20230803,114300,266335595,4030,4030,4030,4030,1
20230803,114200,266331565,4035,4035,4035,4035,0
20230803,114100,266331565,4035,4035,4035,4035,0
20230803,114000,266331565,4035,4035,4035,4035,0
20230803,113900,266331565,4035,4035,4035,4035,0
20230803,113800,266331565,4035,4035,4035,4035,0
20230803,113700,266331565,4035,4015,4040,4015,31
20230803,113600,266206715,4015,4015,4015,4015,674
20230803,113500,263500605,4030,4030,4030,4030,0
20230803,113400,263500605,4030,4030,4030,4030,500
20230803,113300,261485605,4030,4030,4030,4030,1
20230803,113200,261481575,4015,4015,4015,4015,209
20230803,113100,260642440,4035,4035,4035,4035,752
20230803,113000,257608120,4015,4010,4015,4010,16
20230803,112900,257543955,4010,4020,4020,4010,175
20230803,112800,256840605,4035,4035,4035,4035,247
20230803,112700,255843960,4035,4035,4035,4035,11
20230803,112600,255799575,4025,4025,4025,4025,6
20230803,112500,255775425,4035,4035,4035,4035,0
20230803,112400,255775425,4035,4035,4035,4035,4
20230803,112300,255759285,4035,4035,4035,4035,0
20230803,112200,255759285,4035,4030,4035,4025,19
20230803,112100,255682720,4030,4030,4030,4030,1
20230803,112000,255678690,4020,4020,4020,4020,60
20230803,111900,255437490,4025,4025,4025,4025,0
20230803,111800,255437490,4025,4025,4025,4025,0
20230803,111700,255437490,4025,4025,4025,4025,1
20230803,111600,255433465,4025,4025,4025,4025,0
20230803,111500,255433465,4025,4025,4025,4025,83
20230803,111400,255099390,4025,4025,4025,4025,0
20230803,111300,255099390,4025,4025,4025,4025,17
20230803,111200,255030965,4030,4030,4030,4030,0
20230803,111100,255030965,4030,4030,4030,4030,0
20230803,111000,255030965,4030,4030,4030,4030,0
20230803,110900,255030965,4030,4030,4030,4030,50
20230803,110800,254829465,4030,4030,4030,4030,0
20230803,110700,254829465,4030,4005,4030,4005,23
20230803,110600,254737325,4005,4015,4015,4005,376
20230803,110500,253227715,4030,4030,4030,4030,3
20230803,110400,253215625,4035,4035,4035,4035,0
20230803,110300,253215625,4035,4035,4035,4035,0
20230803,110200,253215625,4035,4015,4035,4015,27
20230803,110100,253107180,4015,4000,4015,4000,222
20230803,110000,252219165,3985,3985,3985,3985,7
20230803,105900,252191270,3985,3985,3985,3985,183
20230803,105800,251462015,4000,4010,4010,3985,402
20230803,105700,249858695,3995,4000,4000,3995,1388
20230803,105600,244312055,4000,4000,4000,4000,0
20230803,105500,244312055,4000,4000,4000,4000,333
20230803,105400,242980055,4040,4040,4040,4040,0
20230803,105300,242980055,4040,4040,4040,4040,0
20230803,105200,242980055,4040,4005,4040,3995,218
20230803,105100,242102280,4005,4025,4025,4005,1096
20230803,105000,237709615,4010,4010,4010,4010,1
20230803,104900,237705605,4025,4025,4040,4025,210
20230803,104800,236860340,4025,4015,4025,4015,20
20230803,104700,236779980,3995,4000,4000,3995,238
20230803,104600,235829050,4025,4025,4025,4025,1
20230803,104500,235825025,4005,4005,4005,3995,3514
20230803,104400,221771250,4010,4020,4020,4010,1686
20230803,104300,215007755,4025,4025,4025,4025,0
20230803,104200,215007755,4025,4015,4025,4015,42
20230803,104100,214839115,4020,4025,4040,4020,566
20230803,104000,212560885,4025,4020,4025,4020,125
20230803,103900,212058380,4020,4020,4020,4020,34
20230803,103800,211921700,4020,4020,4020,4020,11
20230803,103700,211877480,4005,4015,4020,4005,1149
20230803,103600,207270015,4020,4020,4025,4020,428
20230803,103500,205549255,4025,4025,4025,4025,0
20230803,103400,205549255,4025,4030,4030,4025,422
20230803,103300,203850555,4030,4025,4035,4025,614
20230803,103200,201377650,4025,4025,4025,4025,1
20230803,103100,201373625,4010,4020,4030,4010,2101
20230803,103000,192938090,4025,4025,4025,4025,1235
20230803,102900,187967215,4020,4025,4025,4020,330
20230803,102800,186640610,4015,4040,4040,4015,3150
20230803,102700,173965510,4045,4065,4065,4040,644
20230803,102600,171362490,4045,4060,4060,4045,770
20230803,102500,168245395,4065,4065,4065,4065,0
20230803,102400,168245395,4065,4065,4065,4065,22
20230803,102300,168155965,4070,4070,4070,4070,5
20230803,102200,168135615,4065,4070,4070,4065,53
20230803,102100,167919940,4090,4090,4090,4090,0
20230803,102000,167919940,4090,4075,4090,4075,126
20230803,101900,167405600,4075,4075,4075,4075,39
20230803,101800,167246675,4080,4080,4080,4080,0
20230803,101700,167246675,4080,4080,4080,4080,0
20230803,101600,167246675,4080,4065,4080,4065,180
20230803,101500,166514245,4070,4075,4080,4070,50
20230803,101400,166310490,4075,4075,4075,4070,70
20230803,101300,166025270,4075,4075,4075,4075,0
20230803,101200,166025270,4075,4055,4075,4055,455
20230803,101100,164180045,4045,4045,4055,4045,359
20230803,101000,162725850,4045,4045,4045,4045,840
20230803,100900,159328050,4045,4045,4045,4045,34
20230803,100800,159190520,4045,4045,4045,4045,2004
20230803,100700,151084340,4055,4045,4055,4045,247
20230803,100600,150083215,4045,4055,4055,4045,65
20230803,100500,149819690,4060,4060,4060,4055,248
20230803,100400,148812945,4055,4050,4055,4050,100
20230803,100300,148407900,4060,4055,4060,4050,172
20230803,100200,147711175,4060,4075,4075,4060,2540
20230803,100100,137396615,4075,4075,4075,4070,64
20230803,100000,137135850,4075,4075,4075,4075,15
20230803,095900,137074725,4075,4075,4075,4075,2
20230803,095800,137066575,4075,4090,4090,4075,101
20230803,095700,136654400,4090,4090,4095,4085,227
20230803,095600,135725635,4095,4095,4095,4095,22
20230803,095500,135635545,4095,4095,4095,4090,10
20230803,095400,135594600,4095,4100,4100,4090,72
20230803,095300,135299980,4100,4095,4100,4095,9
20230803,095200,135263100,4100,4095,4100,4095,41
20230803,095100,135095150,4100,4100,4100,4095,20
20230803,095000,135013160,4100,4105,4105,4100,40
20230803,094900,134849115,4115,4115,4115,4105,13
20230803,094800,134795630,4100,4115,4115,4100,64
20230803,094700,134532510,4115,4115,4115,4105,29
20230803,094600,134413200,4115,4115,4115,4115,24
20230803,094500,134314440,4115,4115,4115,4115,0
20230803,094400,134314440,4115,4110,4115,4110,123
20230803,094300,133808855,4125,4125,4125,4125,0
20230803,094200,133808855,4125,4125,4125,4125,3
20230803,094100,133796480,4125,4105,4125,4100,39
20230803,094000,133636295,4135,4115,4135,4110,21
20230803,093900,133549805,4135,4135,4135,4115,4
20230803,093800,133533285,4135,4115,4140,4115,1244
20230803,093700,128396905,4115,4115,4115,4115,50
20230803,093600,128191155,4115,4110,4115,4110,9
20230803,093500,128154140,4115,4110,4115,4105,12
20230803,093400,128104810,4110,4115,4115,4110,113
20230803,093300,127639950,4115,4080,4115,4080,71
20230803,093200,127349820,4085,4110,4115,4085,641
20230803,093100,124728530,4115,4115,4115,4115,10
20230803,093000,124687380,4115,4095,4115,4075,684
20230803,092900,121885960,4095,4080,4095,4080,54
20230803,092800,121665100,4095,4090,4095,4090,66
20230803,092700,121395080,4090,4095,4095,4080,145
20230803,092600,120801325,4090,4075,4095,4060,237
20230803,092500,119836035,4095,4115,4115,4085,48
20230803,092400,119639675,4115,4080,4120,4080,1029
20230803,092300,115436000,4080,4065,4080,4025,5295
20230803,092200,94049425,4065,4065,4065,4065,1
20230803,092100,94045360,4065,4020,4065,4020,1456
20230803,092000,88138440,4055,4040,4055,4040,6
20230803,091900,88114125,4025,4020,4025,4020,377
20230803,091800,86598495,4020,4015,4020,4015,76
20230803,091700,86293000,4020,4020,4025,4020,634
20230803,091600,83741570,4005,4015,4035,4005,1069
20230803,091500,79455970,4035,4035,4035,4015,2009
20230803,091400,71386635,4035,4030,4040,4020,3632
20230803,091300,56737155,4060,4035,4065,4030,580
20230803,091200,54396155,4035,4065,4065,4035,522
20230803,091100,52289225,4065,4045,4065,4025,8628
20230803,091000,17518275,4065,4045,4065,4045,832
20230803,090900,14146225,4030,4065,4065,4030,359
20230803,090800,12690590,4065,4065,4065,4065,14
20230803,090700,12633680,4105,4075,4105,4070,397
20230803,090600,11015895,4075,4075,4075,4075,64
20230803,090500,10755095,4120,4120,4120,4120,1
20230803,090400,10750975,4075,4085,4090,4075,1361
20230803,090300,5197360,4085,4080,4085,4080,120
20230803,090200,4707175,4100,4135,4135,4100,105
20230803,090100,4276640,4105,4105,4105,4105,50
20230803,090000,4071390,4110,4135,4135,4110,986