KissMeData/048870/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,191800,317958962,2060,2060,2060,2060,16420
20230804,191700,317958962,2060,2060,2060,2060,0
20230804,191600,317958962,2060,2060,2060,2060,0
20230804,191500,317958962,2060,2060,2060,2060,0
20230804,191400,317958962,2060,2060,2060,2060,0
20230804,191300,317958962,2060,2060,2060,2060,0
20230804,191200,317958962,2060,2060,2060,2060,0
20230804,191100,317958962,2060,2060,2060,2060,0
20230804,191000,317958962,2060,2060,2060,2060,0
20230804,190900,317958962,2060,2060,2060,2060,0
20230804,190800,317958962,2060,2060,2060,2060,0
20230804,190700,317958962,2060,2060,2060,2060,0
20230804,190600,317958962,2060,2060,2060,2060,0
20230804,190500,317958962,2060,2060,2060,2060,0
20230804,190400,317958962,2060,2060,2060,2060,0
20230804,190300,317958962,2060,2060,2060,2060,0
20230804,190200,317958962,2060,2060,2060,2060,0
20230804,190100,317958962,2060,2060,2060,2060,0
20230804,190000,317958962,2060,2060,2060,2060,0
20230804,185900,317958962,2060,2060,2060,2060,0
20230804,185800,317958962,2060,2060,2060,2060,0
20230804,185700,317958962,2060,2060,2060,2060,0
20230804,185600,317958962,2060,2060,2060,2060,0
20230804,185500,317958962,2060,2060,2060,2060,0
20230804,185400,317958962,2060,2060,2060,2060,0
20230804,185300,317958962,2060,2060,2060,2060,0
20230804,185200,317958962,2060,2060,2060,2060,0
20230804,185100,317958962,2060,2060,2060,2060,0
20230804,185000,317958962,2060,2060,2060,2060,0
20230804,184900,317958962,2060,2060,2060,2060,0
20230804,184800,317958962,2060,2060,2060,2060,16420
20230804,184700,317958962,2060,2060,2060,2060,0
20230804,184600,317958962,2060,2060,2060,2060,0
20230804,184500,317958962,2060,2060,2060,2060,0
20230804,184400,317958962,2060,2060,2060,2060,0
20230804,184300,317958962,2060,2060,2060,2060,0
20230804,184200,317958962,2060,2060,2060,2060,0
20230804,184100,317958962,2060,2060,2060,2060,0
20230804,184000,317958962,2060,2060,2060,2060,0
20230804,183900,317958962,2060,2060,2060,2060,0
20230804,183800,317958962,2060,2060,2060,2060,0
20230804,183700,317958962,2060,2060,2060,2060,0
20230804,183600,317958962,2060,2060,2060,2060,0
20230804,183500,317958962,2060,2060,2060,2060,0
20230804,183400,317958962,2060,2060,2060,2060,0
20230804,183300,317958962,2060,2060,2060,2060,0
20230804,183200,317958962,2060,2060,2060,2060,0
20230804,183100,317958962,2060,2060,2060,2060,0
20230804,183000,317958962,2060,2060,2060,2060,0
20230804,182900,317958962,2060,2060,2060,2060,0
20230804,182800,317958962,2060,2060,2060,2060,0
20230804,182700,317958962,2060,2060,2060,2060,0
20230804,182600,317958962,2060,2060,2060,2060,0
20230804,182500,317958962,2060,2060,2060,2060,0
20230804,182400,317958962,2060,2060,2060,2060,0
20230804,182300,317958962,2060,2060,2060,2060,0
20230804,182200,317958962,2060,2060,2060,2060,0
20230804,182100,317958962,2060,2060,2060,2060,0
20230804,182000,317958962,2060,2060,2060,2060,0
20230804,181900,317958962,2060,2060,2060,2060,0
20230804,181800,317958962,2060,2060,2060,2060,16420
20230804,181700,317958962,2060,2060,2060,2060,0
20230804,181600,317958962,2060,2060,2060,2060,0
20230804,181500,317958962,2060,2060,2060,2060,0
20230804,181400,317958962,2060,2060,2060,2060,0
20230804,181300,317958962,2060,2060,2060,2060,0
20230804,181200,317958962,2060,2060,2060,2060,0
20230804,181100,317958962,2060,2060,2060,2060,0
20230804,181000,317958962,2060,2060,2060,2060,0
20230804,180900,317958962,2060,2060,2060,2060,0
20230804,180800,317958962,2060,2060,2060,2060,0
20230804,180700,317958962,2060,2060,2060,2060,0
20230804,180600,317958962,2060,2060,2060,2060,0
20230804,180500,317958962,2060,2060,2060,2060,0
20230804,180400,317958962,2060,2060,2060,2060,0
20230804,180300,317958962,2060,2060,2060,2060,0
20230804,180200,317958962,2060,2060,2060,2060,0
20230804,180100,317958962,2060,2060,2060,2060,0
20230804,180000,317958962,2060,2060,2060,2060,0
20230804,175900,317958962,2060,2060,2060,2060,0
20230804,175800,317958962,2060,2060,2060,2060,0
20230804,175700,317958962,2060,2060,2060,2060,0
20230804,175600,317958962,2060,2060,2060,2060,0
20230804,175500,317958962,2060,2060,2060,2060,0
20230804,175400,317958962,2060,2060,2060,2060,0
20230804,175300,317958962,2060,2060,2060,2060,0
20230804,175200,317958962,2060,2060,2060,2060,0
20230804,175100,317958962,2060,2060,2060,2060,0
20230804,175000,317958962,2060,2060,2060,2060,0
20230804,174900,317958962,2060,2060,2060,2060,0
20230804,174800,317958962,2060,2060,2060,2060,16420
20230804,174700,317958962,2060,2060,2060,2060,0
20230804,174600,317958962,2060,2060,2060,2060,0
20230804,174500,317958962,2060,2060,2060,2060,0
20230804,174400,317958962,2060,2060,2060,2060,0
20230804,174300,317958962,2060,2060,2060,2060,0
20230804,174200,317958962,2060,2060,2060,2060,0
20230804,174100,317958962,2060,2060,2060,2060,0
20230804,174000,317958962,2060,2060,2060,2060,0
20230804,173900,317958962,2060,2060,2060,2060,0
20230804,173800,317958962,2060,2060,2060,2060,0
20230804,173700,317958962,2060,2060,2060,2060,0
20230804,173600,317958962,2060,2060,2060,2060,0
20230804,173500,317958962,2060,2060,2060,2060,0
20230804,173400,317958962,2060,2060,2060,2060,0
20230804,173300,317958962,2060,2060,2060,2060,0
20230804,173200,317958962,2060,2060,2060,2060,0
20230804,173100,317958962,2060,2060,2060,2060,0
20230804,173000,317958962,2060,2060,2060,2060,0
20230804,172900,317958962,2060,2060,2060,2060,0
20230804,172800,317958962,2060,2060,2060,2060,0
20230804,172700,317958962,2060,2060,2060,2060,0
20230804,172600,317958962,2060,2060,2060,2060,0
20230804,172500,317958962,2060,2060,2060,2060,0
20230804,172400,317958962,2060,2060,2060,2060,0
20230804,172300,317958962,2060,2060,2060,2060,0
20230804,172200,317958962,2060,2060,2060,2060,0
20230804,172100,317958962,2060,2060,2060,2060,0
20230804,172000,317958962,2060,2060,2060,2060,0
20230804,171900,317958962,2060,2060,2060,2060,0
20230804,171800,317958962,2060,2060,2060,2060,16420
20230804,171700,317958962,2060,2060,2060,2060,0
20230804,171600,317958962,2060,2060,2060,2060,0
20230804,171500,317958962,2060,2060,2060,2060,0
20230804,171400,317958962,2060,2060,2060,2060,0
20230804,171300,317958962,2060,2060,2060,2060,0
20230804,171200,317958962,2060,2060,2060,2060,0
20230804,171100,317958962,2060,2060,2060,2060,0
20230804,171000,317958962,2060,2060,2060,2060,0
20230804,170900,317958962,2060,2060,2060,2060,0
20230804,170800,317958962,2060,2060,2060,2060,0
20230804,170700,317958962,2060,2060,2060,2060,0
20230804,170600,317958962,2060,2060,2060,2060,0
20230804,170500,317958962,2060,2060,2060,2060,0
20230804,170400,317958962,2060,2060,2060,2060,0
20230804,170300,317958962,2060,2060,2060,2060,0
20230804,170200,317958962,2060,2060,2060,2060,0
20230804,170100,317958962,2060,2060,2060,2060,0
20230804,170000,317958962,2060,2060,2060,2060,0
20230804,165900,317958962,2060,2060,2060,2060,0
20230804,165800,317958962,2060,2060,2060,2060,0
20230804,165700,317958962,2060,2060,2060,2060,0
20230804,165600,317958962,2060,2060,2060,2060,0
20230804,165500,317958962,2060,2060,2060,2060,0
20230804,165400,317958962,2060,2060,2060,2060,0
20230804,165300,317958962,2060,2060,2060,2060,0
20230804,165200,317958962,2060,2060,2060,2060,0
20230804,165100,317958962,2060,2060,2060,2060,0
20230804,165000,317958962,2060,2060,2060,2060,0
20230804,164900,317958962,2060,2060,2060,2060,0
20230804,164800,317958962,2060,2060,2060,2060,16420
20230804,164700,317958962,2060,2060,2060,2060,0
20230804,164600,317958962,2060,2060,2060,2060,0
20230804,164500,317958962,2060,2060,2060,2060,0
20230804,164400,317958962,2060,2060,2060,2060,0
20230804,164300,317958962,2060,2060,2060,2060,0
20230804,164200,317958962,2060,2060,2060,2060,0
20230804,164100,317958962,2060,2060,2060,2060,0
20230804,164000,317958962,2060,2060,2060,2060,0
20230804,163900,317958962,2060,2060,2060,2060,0
20230804,163800,317958962,2060,2060,2060,2060,0
20230804,163700,317958962,2060,2060,2060,2060,0
20230804,163600,317958962,2060,2060,2060,2060,0
20230804,163500,317958962,2060,2060,2060,2060,0
20230804,163400,317958962,2060,2060,2060,2060,0
20230804,163300,317958962,2060,2060,2060,2060,0
20230804,163200,317958962,2060,2060,2060,2060,0
20230804,163100,317958962,2060,2060,2060,2060,0
20230804,163000,317958962,2060,2060,2060,2060,0
20230804,162900,317958962,2060,2060,2060,2060,0
20230804,162800,317958962,2060,2060,2060,2060,0
20230804,162700,317958962,2060,2060,2060,2060,0
20230804,162600,317958962,2060,2060,2060,2060,0
20230804,162500,317958962,2060,2060,2060,2060,0
20230804,162400,317958962,2060,2060,2060,2060,0
20230804,162300,317958962,2060,2060,2060,2060,0
20230804,162200,317958962,2060,2060,2060,2060,0
20230804,162100,317958962,2060,2060,2060,2060,0
20230804,162000,317958962,2060,2060,2060,2060,0
20230804,161900,317958962,2060,2060,2060,2060,0
20230804,161800,317958962,2060,2060,2060,2060,16420
20230804,161700,317958962,2060,2060,2060,2060,0
20230804,161600,317958962,2060,2060,2060,2060,0
20230804,161500,317958962,2060,2060,2060,2060,0
20230804,161400,317958962,2060,2060,2060,2060,0
20230804,161300,317958962,2060,2060,2060,2060,0
20230804,161200,317958962,2060,2060,2060,2060,0
20230804,161100,317958962,2060,2060,2060,2060,0
20230804,161000,317958962,2060,2060,2060,2060,0
20230804,160900,317958962,2060,2060,2060,2060,0
20230804,160800,317958962,2060,2060,2060,2060,0
20230804,160700,317958962,2060,2060,2060,2060,0
20230804,160600,317958962,2060,2060,2060,2060,0
20230804,160500,317958962,2060,2060,2060,2060,0
20230804,160400,317958962,2060,2060,2060,2060,0
20230804,160300,317958962,2060,2060,2060,2060,0
20230804,160200,317958962,2060,2060,2060,2060,0
20230804,160100,317958962,2060,2060,2060,2060,0
20230804,160000,317958962,2060,2060,2060,2060,0
20230804,155900,317958962,2060,2060,2060,2060,0
20230804,155800,317958962,2060,2060,2060,2060,0
20230804,155700,317958962,2060,2060,2060,2060,0
20230804,155600,317958962,2060,2060,2060,2060,0
20230804,155500,317958962,2060,2060,2060,2060,0
20230804,155400,317958962,2060,2060,2060,2060,0
20230804,155300,317958962,2060,2060,2060,2060,0
20230804,155200,317958962,2060,2060,2060,2060,0
20230804,155100,317958962,2060,2060,2060,2060,0
20230804,155000,317958962,2060,2060,2060,2060,0
20230804,154900,317958962,2060,2060,2060,2060,0
20230804,154800,317958962,2060,2060,2060,2060,16420
20230804,154700,317958962,2060,2060,2060,2060,0
20230804,154600,317958962,2060,2060,2060,2060,0
20230804,154500,317958962,2060,2060,2060,2060,0
20230804,154400,317958962,2060,2060,2060,2060,0
20230804,154300,317958962,2060,2060,2060,2060,0
20230804,154200,317958962,2060,2060,2060,2060,0
20230804,154100,317958962,2060,2060,2060,2060,0
20230804,154000,317958962,2060,2060,2060,2060,0
20230804,153900,317958962,2060,2060,2060,2060,0
20230804,153800,317958962,2060,2060,2060,2060,0
20230804,153700,317958962,2060,2060,2060,2060,0
20230804,153600,317958962,2060,2060,2060,2060,0
20230804,153500,317958962,2060,2060,2060,2060,0
20230804,153400,317958962,2060,2060,2060,2060,0
20230804,153300,317958962,2060,2060,2060,2060,0
20230804,153200,317958962,2060,2060,2060,2060,0
20230804,153100,317958962,2060,2060,2060,2060,0
20230804,153000,317958962,2060,2060,2060,2060,16420
20230804,152900,284133762,2030,2030,2030,2030,0
20230804,152800,284133762,2030,2030,2030,2030,0
20230804,152700,284133762,2030,2030,2030,2030,0
20230804,152600,284133762,2030,2030,2030,2030,0
20230804,152500,284133762,2030,2030,2030,2030,0
20230804,152400,284133762,2030,2030,2030,2030,0
20230804,152300,284133762,2030,2030,2030,2030,0
20230804,152200,284133762,2030,2030,2030,2030,0
20230804,152100,284133762,2030,2030,2030,2030,0
20230804,152000,284133762,2030,2030,2030,2030,0
20230804,151900,284133762,2030,2015,2030,2005,301
20230804,151800,283526652,2020,2010,2020,2005,2100
20230804,151700,279313547,2020,2020,2020,2020,1000
20230804,151600,277293547,2020,2010,2020,2010,25
20230804,151500,277243287,2020,2020,2020,2020,16
20230804,151400,277210967,2020,2020,2020,2010,25
20230804,151300,277160697,2010,2010,2010,2010,23
20230804,151200,277114467,2010,2010,2010,2010,0
20230804,151100,277114467,2010,2010,2020,2010,7369
20230804,151000,262282437,2000,2005,2010,2000,164
20230804,150900,261953722,2005,2010,2010,2000,1046
20230804,150800,259856502,2000,2000,2000,2000,30
20230804,150700,259796502,2010,2000,2010,2000,24
20230804,150600,259748492,2015,1999,2015,1999,80
20230804,150500,259587660,2015,2015,2015,2015,17
20230804,150400,259553405,1999,2015,2015,1999,24
20230804,150300,259505413,2015,2015,2015,2000,28
20230804,150200,259449338,2015,2000,2015,2000,36
20230804,150100,259377158,2015,2015,2015,2015,1
20230804,150000,259375143,2000,2015,2015,2000,624
20230804,145900,258126903,2000,2005,2005,2000,1023
20230804,145800,256078833,2015,2015,2015,2015,81
20230804,145700,255915618,2005,2005,2005,2005,23
20230804,145600,255869503,2015,2015,2015,2005,28
20230804,145500,255813323,2015,2010,2015,2005,30
20230804,145400,255753108,2010,2015,2015,2010,1106
20230804,145300,253529523,2025,2015,2025,2015,28
20230804,145200,253473053,2015,2015,2015,2015,23
20230804,145100,253426708,2015,2015,2015,2015,0
20230804,145000,253426708,2015,2020,2025,2015,83
20230804,144900,253259143,2015,2015,2015,2015,24
20230804,144800,253210783,2015,2015,2015,2015,1774
20230804,144700,249636173,2015,2015,2015,2015,653
20230804,144600,248320378,2005,2005,2005,2005,23
20230804,144500,248274263,2025,2010,2025,2000,8136
20230804,144400,231961633,2010,2010,2010,2010,0
20230804,144300,231961633,2010,2030,2030,2010,40
20230804,144200,231880913,2015,2015,2015,2015,23
20230804,144100,231834568,2030,2020,2030,2010,37
20230804,144000,231759968,2015,2015,2015,2015,2226
20230804,143900,227274578,2020,2030,2030,2020,23
20230804,143800,227228068,2020,2020,2020,2020,23
20230804,143700,227181608,2030,2020,2030,2020,34
20230804,143600,227112828,2030,2030,2030,2030,16
20230804,143500,227080348,2015,2015,2015,2015,23
20230804,143400,227034003,2030,2015,2030,2015,28
20230804,143300,226977508,2030,2030,2030,2030,0
20230804,143200,226977508,2030,2020,2030,2020,250
20230804,143100,226472358,2025,2025,2025,2025,4097
20230804,143000,218175933,2025,2025,2025,2025,1
20230804,142900,218173908,2035,2035,2035,2035,1
20230804,142800,218171873,2015,2015,2015,2015,23
20230804,142700,218125528,2020,2035,2035,2020,203
20230804,142600,217712768,2035,2025,2035,2025,27
20230804,142500,217658003,2020,2015,2020,2015,244
20230804,142400,217166228,2015,2015,2015,2015,24
20230804,142300,217117868,2025,2025,2025,2025,5
20230804,142200,217107743,2025,2025,2025,2025,10
20230804,142100,217087493,2020,2020,2020,2020,23
20230804,142000,217041033,2020,2015,2020,2015,392
20230804,141900,216249308,2020,2020,2020,2020,1
20230804,141800,216247288,2015,2020,2020,2015,44
20230804,141700,216158528,2015,2015,2015,2015,23
20230804,141600,216112183,2015,2015,2015,2015,23
20230804,141500,216065838,2015,2015,2015,2015,0
20230804,141400,216065838,2015,2015,2015,2015,23
20230804,141300,216019493,2020,2015,2020,2015,34
20230804,141200,215950928,2015,2015,2015,2015,0
20230804,141100,215950928,2015,2005,2020,2005,5153
20230804,141000,205587758,2005,2005,2005,2005,23
20230804,140900,205541643,2015,2005,2015,2005,1023
20230804,140800,203480528,2010,2010,2010,2010,296
20230804,140700,202885568,2010,2015,2015,2010,96
20230804,140600,202692243,2010,2010,2010,2010,24
20230804,140500,202644003,2010,2010,2010,2010,23
20230804,140400,202597773,2020,2020,2020,2020,5
20230804,140300,202587673,2010,2010,2020,2010,359
20230804,140200,201864463,2000,2000,2000,2000,23
20230804,140100,201818463,2020,2010,2020,2000,7050
20230804,140000,187684998,2010,2010,2010,2010,23
20230804,135900,187638768,2010,2010,2010,2010,24
20230804,135800,187590528,2010,2010,2010,2010,24
20230804,135700,187542288,2005,2005,2005,2005,0
20230804,135600,187542288,2005,2005,2005,2005,23
20230804,135500,187496173,2005,2005,2005,2005,23
20230804,135400,187450058,2000,2000,2000,2000,0
20230804,135300,187450058,2000,2020,2020,2000,2866
20230804,135200,181661218,2000,2000,2000,2000,2000
20230804,135100,177661218,2020,2005,2020,2005,137
20230804,135000,177385978,2020,2020,2020,2020,13
20230804,134900,177359718,2005,2005,2005,2005,0
20230804,134800,177359718,2005,2000,2005,2000,82
20230804,134700,177195708,2000,2020,2020,2000,51
20230804,134600,177093643,2020,2020,2020,2020,0
20230804,134500,177093643,2020,2020,2020,2020,0
20230804,134400,177093643,2020,2020,2020,2020,0
20230804,134300,177093643,2020,2020,2020,2020,0
20230804,134200,177093643,2020,2020,2020,2020,0
20230804,134100,177093643,2020,2020,2020,2020,3
20230804,134000,177087583,2000,2000,2000,2000,10
20230804,133900,177067583,2000,2000,2000,2000,0
20230804,133800,177067583,2000,2000,2000,2000,18
20230804,133700,177031583,2025,2025,2025,2025,0
20230804,133600,177031583,2025,2025,2025,2025,0
20230804,133500,177031583,2025,2025,2025,2025,0
20230804,133400,177031583,2025,2025,2025,2025,0
20230804,133300,177031583,2025,2025,2025,2025,0
20230804,133200,177031583,2025,2025,2025,2025,0
20230804,133100,177031583,2025,2025,2025,2025,0
20230804,133000,177031583,2025,2025,2025,2025,1
20230804,132900,177029558,2000,2030,2030,2000,6005
20230804,132800,165017598,2025,2025,2025,2025,0
20230804,132700,165017598,2025,2025,2025,2025,0
20230804,132600,165017598,2025,2025,2025,2025,0
20230804,132500,165017598,2025,2025,2025,2025,0
20230804,132400,165017598,2025,2025,2025,2025,0
20230804,132300,165017598,2025,2025,2025,2025,0
20230804,132200,165017598,2025,2025,2025,2025,1
20230804,132100,165015573,2025,2025,2025,2025,6
20230804,132000,165003423,2030,2030,2030,2030,0
20230804,131900,165003423,2030,2030,2030,2030,0
20230804,131800,165003423,2030,2020,2030,2020,72
20230804,131700,164857583,2015,2015,2015,2015,0
20230804,131600,164857583,2015,2015,2015,2015,50
20230804,131500,164756833,2025,2025,2025,2025,0
20230804,131400,164756833,2025,2020,2025,2020,11
20230804,131300,164734583,2030,2030,2030,2030,0
20230804,131200,164734583,2030,2030,2030,2030,0
20230804,131100,164734583,2030,2030,2030,2030,0
20230804,131000,164734583,2030,2030,2030,2030,0
20230804,130900,164734583,2030,2030,2030,2030,0
20230804,130800,164734583,2030,2030,2030,2030,40
20230804,130700,164653383,2030,2030,2030,2030,1
20230804,130600,164651353,2025,2025,2025,2025,1192
20230804,130500,162237553,2025,2025,2025,2025,0
20230804,130400,162237553,2025,2015,2025,2015,53
20230804,130300,162130728,2025,2025,2025,2025,0
20230804,130200,162130728,2025,2025,2025,2025,0
20230804,130100,162130728,2025,2025,2025,2025,0
20230804,130000,162130728,2025,2025,2025,2025,0
20230804,125900,162130728,2025,2025,2030,2020,134
20230804,125800,161858908,2025,2025,2025,2025,200
20230804,125700,161453908,2025,2025,2025,2025,0
20230804,125600,161453908,2025,2025,2025,2025,0
20230804,125500,161453908,2025,2025,2025,2025,30
20230804,125400,161393158,2025,2025,2025,2025,12
20230804,125300,161368858,2020,2020,2020,2020,0
20230804,125200,161368858,2020,2020,2020,2020,10
20230804,125100,161348658,2020,2020,2020,2020,60
20230804,125000,161227458,2020,2025,2025,2020,136
20230804,124900,160952608,2025,2025,2025,2025,6
20230804,124800,160940458,2020,2020,2025,2020,201
20230804,124700,160534433,2030,2030,2030,2030,0
20230804,124600,160534433,2030,2030,2030,2030,0
20230804,124500,160534433,2030,2025,2030,2025,79
20230804,124400,160374413,2025,2025,2025,2025,9
20230804,124300,160356188,2025,2010,2025,2010,530
20230804,124200,159290138,2005,2005,2005,2005,0
20230804,124100,159290138,2005,2005,2005,2005,0
20230804,124000,159290138,2005,2005,2005,2005,188
20230804,123900,158913198,2010,2010,2010,2010,15
20230804,123800,158883048,2005,2005,2005,2005,2259
20230804,123700,154353753,2005,2010,2010,1999,8668
20230804,123600,136961650,2015,2015,2015,2015,0
20230804,123500,136961650,2015,2015,2015,2015,60
20230804,123400,136840750,2020,2015,2020,2015,17
20230804,123300,136806460,2020,2015,2020,2015,10
20230804,123200,136786285,2025,2025,2025,2025,0
20230804,123100,136786285,2025,2025,2025,2025,13
20230804,123000,136759960,2015,2015,2015,2015,0
20230804,122900,136759960,2015,2015,2015,2015,10
20230804,122800,136739810,2015,2015,2015,2015,5
20230804,122700,136729735,2015,2015,2015,2015,0
20230804,122600,136729735,2015,2015,2015,2015,10
20230804,122500,136709585,2015,2015,2015,2015,30
20230804,122400,136649135,2015,2025,2025,2015,11220
20230804,122300,114040815,2025,2025,2025,2020,5
20230804,122200,114030695,2020,2020,2020,2020,0
20230804,122100,114030695,2020,2020,2020,2020,19
20230804,122000,113992315,2020,2020,2020,2020,50
20230804,121900,113891315,2020,2020,2020,2020,200
20230804,121800,113487315,2020,2020,2020,2020,4764
20230804,121700,103864035,2025,2025,2025,2025,1
20230804,121600,103862010,2025,2025,2025,2025,0
20230804,121500,103862010,2025,2025,2025,2025,1244
20230804,121400,101342910,2030,2030,2030,2030,0
20230804,121300,101342910,2030,2030,2030,2030,200
20230804,121200,100936910,2030,2030,2030,2030,0
20230804,121100,100936910,2030,2030,2030,2030,100
20230804,121000,100733910,2025,2025,2025,2025,0
20230804,120900,100733910,2025,2025,2025,2025,0
20230804,120800,100733910,2025,2035,2035,2025,80
20230804,120700,100571510,2035,2035,2035,2035,0
20230804,120600,100571510,2035,2035,2035,2035,0
20230804,120500,100571510,2035,2035,2035,2035,0
20230804,120400,100571510,2035,2035,2035,2035,0
20230804,120300,100571510,2035,2035,2035,2035,0
20230804,120200,100571510,2035,2035,2035,2035,0
20230804,120100,100571510,2035,2035,2035,2035,999
20230804,120000,98538545,2035,2035,2035,2035,0
20230804,115900,98538545,2035,2035,2035,2035,0
20230804,115800,98538545,2035,2035,2035,2035,40
20230804,115700,98457145,2035,2035,2035,2035,0
20230804,115600,98457145,2035,2035,2035,2035,0
20230804,115500,98457145,2035,2035,2035,2035,0
20230804,115400,98457145,2035,2035,2035,2035,0
20230804,115300,98457145,2035,2035,2035,2035,0
20230804,115200,98457145,2035,2035,2035,2035,0
20230804,115100,98457145,2035,2035,2035,2035,0
20230804,115000,98457145,2035,2035,2035,2035,0
20230804,114900,98457145,2035,2035,2035,2035,0
20230804,114800,98457145,2035,2035,2035,2035,0
20230804,114700,98457145,2035,2035,2035,2035,0
20230804,114600,98457145,2035,2035,2035,2035,10
20230804,114500,98436795,2035,2035,2035,2035,1
20230804,114400,98434760,2035,2035,2035,2035,10
20230804,114300,98414410,2035,2035,2035,2035,0
20230804,114200,98414410,2035,2035,2035,2035,0
20230804,114100,98414410,2035,2035,2035,2035,0
20230804,114000,98414410,2035,2035,2035,2035,0
20230804,113900,98414410,2035,2035,2035,2035,0
20230804,113800,98414410,2035,2035,2035,2035,0
20230804,113700,98414410,2035,2035,2035,2035,0
20230804,113600,98414410,2035,2035,2035,2035,9
20230804,113500,98396095,2025,2040,2040,2025,4844
20230804,113400,88575115,2055,2055,2055,2055,0
20230804,113300,88575115,2055,2055,2055,2055,4
20230804,113200,88566895,2055,2055,2055,2055,0
20230804,113100,88566895,2055,2055,2055,2055,0
20230804,113000,88566895,2055,2055,2055,2055,0
20230804,112900,88566895,2055,2055,2055,2055,0
20230804,112800,88566895,2055,2055,2055,2055,0
20230804,112700,88566895,2055,2055,2055,2055,0
20230804,112600,88566895,2055,2055,2055,2055,0
20230804,112500,88566895,2055,2055,2055,2055,0
20230804,112400,88566895,2055,2055,2055,2055,5
20230804,112300,88556620,2045,2045,2045,2045,0
20230804,112200,88556620,2045,2045,2045,2040,419
20230804,112100,87701720,2050,2050,2050,2050,30
20230804,112000,87640220,2050,2050,2050,2050,39
20230804,111900,87560270,2055,2055,2055,2055,723
20230804,111800,86074505,2055,2055,2055,2055,0
20230804,111700,86074505,2055,2055,2055,2055,0
20230804,111600,86074505,2055,2055,2055,2055,60
20230804,111500,85951205,2055,2055,2055,2055,0
20230804,111400,85951205,2055,2055,2055,2055,0
20230804,111300,85951205,2055,2055,2055,2055,0
20230804,111200,85951205,2055,2055,2055,2055,0
20230804,111100,85951205,2055,2055,2055,2055,10
20230804,111000,85930655,2055,2055,2055,2055,200
20230804,110900,85519655,2055,2055,2055,2055,0
20230804,110800,85519655,2055,2055,2055,2055,17
20230804,110700,85484720,2050,2050,2050,2050,1
20230804,110600,85482670,2060,2060,2060,2060,1005
20230804,110500,83412370,2060,2060,2060,2060,0
20230804,110400,83412370,2060,2060,2060,2060,4
20230804,110300,83404130,2055,2055,2055,2055,64
20230804,110200,83272610,2055,2055,2055,2055,0
20230804,110100,83272610,2055,2055,2055,2055,100
20230804,110000,83067110,2055,2055,2055,2055,0
20230804,105900,83067110,2055,2055,2055,2055,51
20230804,105800,82962305,2060,2055,2060,2055,139
20230804,105700,82676565,2055,2055,2055,2055,0
20230804,105600,82676565,2055,2055,2055,2055,0
20230804,105500,82676565,2055,2055,2055,2050,400
20230804,105400,81855335,2055,2055,2055,2055,0
20230804,105300,81855335,2055,2055,2055,2055,12
20230804,105200,81830675,2040,2040,2040,2040,0
20230804,105100,81830675,2040,2040,2040,2040,0
20230804,105000,81830675,2040,2045,2045,2040,3906
20230804,104900,73862390,2055,2055,2055,2055,11
20230804,104800,73839785,2045,2050,2050,2045,1886
20230804,104700,69979945,2060,2060,2060,2060,0
20230804,104600,69979945,2060,2060,2060,2060,0
20230804,104500,69979945,2060,2060,2060,2060,13
20230804,104400,69953165,2065,2065,2065,2065,0
20230804,104300,69953165,2065,2060,2065,2050,116
20230804,104200,69714270,2060,2060,2060,2060,0
20230804,104100,69714270,2060,2060,2060,2060,12
20230804,104000,69689550,2065,2065,2065,2065,0
20230804,103900,69689550,2065,2065,2065,2065,0
20230804,103800,69689550,2065,2065,2065,2065,0
20230804,103700,69689550,2065,2040,2065,2040,321
20230804,103600,69033360,2050,2050,2050,2050,3
20230804,103500,69027210,2045,2045,2045,2045,0
20230804,103400,69027210,2045,2035,2045,2035,1725
20230804,103300,65516775,2035,2040,2040,2035,40
20230804,103200,65435275,2065,2040,2065,2040,1411
20230804,103100,62537860,2025,2020,2025,2020,620
20230804,103000,61282960,2025,2025,2025,2025,1555
20230804,102900,58134085,2040,2040,2040,2040,0
20230804,102800,58134085,2040,2040,2040,2040,8
20230804,102700,58117765,2040,2040,2040,2040,1
20230804,102600,58115725,2030,2030,2030,2030,500
20230804,102500,57100725,2045,2040,2045,2040,100
20230804,102400,56896525,2040,2040,2040,2040,5
20230804,102300,56886325,2025,2030,2030,2025,205
20230804,102200,56471100,2045,2045,2045,2045,12
20230804,102100,56446560,2030,2030,2030,2030,0
20230804,102000,56446560,2030,2030,2030,2030,0
20230804,101900,56446560,2030,2035,2035,2030,52
20230804,101800,56340750,2035,2035,2035,2035,18
20230804,101700,56304120,2035,2035,2035,2035,2
20230804,101600,56300050,2025,2025,2025,2025,103
20230804,101500,56091475,2030,2030,2030,2030,521
20230804,101400,55033845,2030,2030,2030,2030,2544
20230804,101300,49869525,2035,2035,2035,2035,10
20230804,101200,49849175,2035,2035,2035,2035,154
20230804,101100,49535785,2055,2045,2055,2045,7
20230804,101000,49521420,2040,2040,2040,2040,34
20230804,100900,49452060,2050,2045,2050,2045,23
20230804,100800,49404925,2045,2045,2045,2045,0
20230804,100700,49404925,2045,2050,2050,2045,19
20230804,100600,49365980,2055,2055,2055,2055,0
20230804,100500,49365980,2055,2055,2055,2055,14
20230804,100400,49337210,2050,2050,2050,2050,0
20230804,100300,49337210,2050,2050,2050,2050,0
20230804,100200,49337210,2050,2050,2050,2050,0
20230804,100100,49337210,2050,2050,2050,2050,2
20230804,100000,49333110,2035,2035,2035,2035,2
20230804,095900,49329040,2035,2035,2035,2035,0
20230804,095800,49329040,2035,2030,2035,2030,471
20230804,095700,48371280,2045,2045,2045,2045,0
20230804,095600,48371280,2045,2020,2045,2020,1203
20230804,095500,45941045,2025,2035,2035,2025,2762
20230804,095400,40338255,2050,2050,2050,2050,0
20230804,095300,40338255,2050,2050,2050,2050,0
20230804,095200,40338255,2050,2050,2050,2050,0
20230804,095100,40338255,2050,2045,2050,2045,22
20230804,095000,40293205,2030,2035,2035,2030,1677
20230804,094900,36888100,2035,2040,2040,2035,2263
20230804,094800,32276580,2055,2055,2055,2055,0
20230804,094700,32276580,2055,2055,2055,2055,0
20230804,094600,32276580,2055,2055,2055,2055,0
20230804,094500,32276580,2055,2055,2055,2055,0
20230804,094400,32276580,2055,2055,2055,2055,0
20230804,094300,32276580,2055,2055,2055,2055,10
20230804,094200,32256030,2055,2055,2055,2055,5
20230804,094100,32245755,2055,2055,2055,2055,0
20230804,094000,32245755,2055,2055,2055,2055,0
20230804,093900,32245755,2055,2055,2055,2055,0
20230804,093800,32245755,2055,2055,2055,2055,4
20230804,093700,32237535,2035,2055,2055,2035,1001
20230804,093600,30200295,2040,2050,2050,2040,211
20230804,093500,29769230,2055,2055,2055,2055,1
20230804,093400,29767175,2050,2050,2050,2050,150
20230804,093300,29459675,2050,2050,2050,2050,0
20230804,093200,29459675,2050,2060,2065,2050,2081
20230804,093100,25190570,2065,2065,2065,2065,0
20230804,093000,25190570,2065,2060,2065,2060,221
20230804,092900,24734280,2050,2050,2050,2050,0
20230804,092800,24734280,2050,2050,2050,2050,294
20230804,092700,24131580,2050,2050,2050,2050,101
20230804,092600,23924530,2050,2050,2050,2050,55
20230804,092500,23811780,2050,2040,2050,2035,2204
20230804,092400,19325575,2050,2050,2050,2050,100
20230804,092300,19120575,2050,2040,2050,2040,763
20230804,092200,17563955,2040,2055,2055,2040,85
20230804,092100,17390050,2060,2060,2060,2060,1
20230804,092000,17387990,2060,2060,2060,2060,0
20230804,091900,17387990,2060,2060,2060,2060,0
20230804,091800,17387990,2060,2060,2060,2060,1
20230804,091700,17385930,2065,2055,2065,2055,21
20230804,091600,17342720,2050,2050,2050,2050,0
20230804,091500,17342720,2050,2055,2055,2050,428
20230804,091400,16464940,2080,2080,2080,2080,0
20230804,091300,16464940,2080,2080,2080,2080,0
20230804,091200,16464940,2080,2055,2080,2050,852
20230804,091100,14717700,2050,2050,2050,2050,0
20230804,091000,14717700,2050,2075,2075,2050,65
20230804,090900,14584065,2080,2080,2080,2080,0
20230804,090800,14584065,2080,2080,2080,2080,0
20230804,090700,14584065,2080,2080,2080,2080,5
20230804,090600,14573665,2060,2075,2075,2060,3056
20230804,090500,8261180,2095,2095,2095,2095,10
20230804,090400,8240230,2095,2090,2095,2065,1475
20230804,090300,5184215,2080,2095,2095,2080,61
20230804,090200,5056570,2095,2095,2095,2095,6
20230804,090100,5044000,2080,2080,2080,2080,2214
20230804,090000,438880,2080,2080,2080,2080,211