KissMeData/290270/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,202800,87796780,4165,4165,4165,4165,610
20230803,202700,87796780,4165,4165,4165,4165,0
20230803,202600,87796780,4165,4165,4165,4165,0
20230803,202500,87796780,4165,4165,4165,4165,0
20230803,202400,87796780,4165,4165,4165,4165,0
20230803,202300,87796780,4165,4165,4165,4165,0
20230803,202200,87796780,4165,4165,4165,4165,0
20230803,202100,87796780,4165,4165,4165,4165,0
20230803,202000,87796780,4165,4165,4165,4165,0
20230803,201900,87796780,4165,4165,4165,4165,0
20230803,201800,87796780,4165,4165,4165,4165,0
20230803,201700,87796780,4165,4165,4165,4165,0
20230803,201600,87796780,4165,4165,4165,4165,0
20230803,201500,87796780,4165,4165,4165,4165,0
20230803,201400,87796780,4165,4165,4165,4165,0
20230803,201300,87796780,4165,4165,4165,4165,0
20230803,201200,87796780,4165,4165,4165,4165,0
20230803,201100,87796780,4165,4165,4165,4165,0
20230803,201000,87796780,4165,4165,4165,4165,0
20230803,200900,87796780,4165,4165,4165,4165,0
20230803,200800,87796780,4165,4165,4165,4165,0
20230803,200700,87796780,4165,4165,4165,4165,0
20230803,200600,87796780,4165,4165,4165,4165,0
20230803,200500,87796780,4165,4165,4165,4165,0
20230803,200400,87796780,4165,4165,4165,4165,0
20230803,200300,87796780,4165,4165,4165,4165,0
20230803,200200,87796780,4165,4165,4165,4165,0
20230803,200100,87796780,4165,4165,4165,4165,0
20230803,200000,87796780,4165,4165,4165,4165,0
20230803,195900,87796780,4165,4165,4165,4165,0
20230803,195800,87796780,4165,4165,4165,4165,610
20230803,195700,87796780,4165,4165,4165,4165,0
20230803,195600,87796780,4165,4165,4165,4165,0
20230803,195500,87796780,4165,4165,4165,4165,0
20230803,195400,87796780,4165,4165,4165,4165,0
20230803,195300,87796780,4165,4165,4165,4165,0
20230803,195200,87796780,4165,4165,4165,4165,0
20230803,195100,87796780,4165,4165,4165,4165,0
20230803,195000,87796780,4165,4165,4165,4165,0
20230803,194900,87796780,4165,4165,4165,4165,0
20230803,194800,87796780,4165,4165,4165,4165,0
20230803,194700,87796780,4165,4165,4165,4165,0
20230803,194600,87796780,4165,4165,4165,4165,0
20230803,194500,87796780,4165,4165,4165,4165,0
20230803,194400,87796780,4165,4165,4165,4165,0
20230803,194300,87796780,4165,4165,4165,4165,0
20230803,194200,87796780,4165,4165,4165,4165,0
20230803,194100,87796780,4165,4165,4165,4165,0
20230803,194000,87796780,4165,4165,4165,4165,0
20230803,193900,87796780,4165,4165,4165,4165,0
20230803,193800,87796780,4165,4165,4165,4165,0
20230803,193700,87796780,4165,4165,4165,4165,0
20230803,193600,87796780,4165,4165,4165,4165,0
20230803,193500,87796780,4165,4165,4165,4165,0
20230803,193400,87796780,4165,4165,4165,4165,0
20230803,193300,87796780,4165,4165,4165,4165,0
20230803,193200,87796780,4165,4165,4165,4165,0
20230803,193100,87796780,4165,4165,4165,4165,0
20230803,193000,87796780,4165,4165,4165,4165,0
20230803,192900,87796780,4165,4165,4165,4165,0
20230803,192800,87796780,4165,4165,4165,4165,610
20230803,192700,87796780,4165,4165,4165,4165,0
20230803,192600,87796780,4165,4165,4165,4165,0
20230803,192500,87796780,4165,4165,4165,4165,0
20230803,192400,87796780,4165,4165,4165,4165,0
20230803,192300,87796780,4165,4165,4165,4165,0
20230803,192200,87796780,4165,4165,4165,4165,0
20230803,192100,87796780,4165,4165,4165,4165,0
20230803,192000,87796780,4165,4165,4165,4165,0
20230803,191900,87796780,4165,4165,4165,4165,0
20230803,191800,87796780,4165,4165,4165,4165,0
20230803,191700,87796780,4165,4165,4165,4165,0
20230803,191600,87796780,4165,4165,4165,4165,0
20230803,191500,87796780,4165,4165,4165,4165,0
20230803,191400,87796780,4165,4165,4165,4165,0
20230803,191300,87796780,4165,4165,4165,4165,0
20230803,191200,87796780,4165,4165,4165,4165,0
20230803,191100,87796780,4165,4165,4165,4165,0
20230803,191000,87796780,4165,4165,4165,4165,0
20230803,190900,87796780,4165,4165,4165,4165,0
20230803,190800,87796780,4165,4165,4165,4165,0
20230803,190700,87796780,4165,4165,4165,4165,0
20230803,190600,87796780,4165,4165,4165,4165,0
20230803,190500,87796780,4165,4165,4165,4165,0
20230803,190400,87796780,4165,4165,4165,4165,0
20230803,190300,87796780,4165,4165,4165,4165,0
20230803,190200,87796780,4165,4165,4165,4165,0
20230803,190100,87796780,4165,4165,4165,4165,0
20230803,190000,87796780,4165,4165,4165,4165,0
20230803,185900,87796780,4165,4165,4165,4165,0
20230803,185800,87796780,4165,4165,4165,4165,610
20230803,185700,87796780,4165,4165,4165,4165,0
20230803,185600,87796780,4165,4165,4165,4165,0
20230803,185500,87796780,4165,4165,4165,4165,0
20230803,185400,87796780,4165,4165,4165,4165,0
20230803,185300,87796780,4165,4165,4165,4165,0
20230803,185200,87796780,4165,4165,4165,4165,0
20230803,185100,87796780,4165,4165,4165,4165,0
20230803,185000,87796780,4165,4165,4165,4165,0
20230803,184900,87796780,4165,4165,4165,4165,0
20230803,184800,87796780,4165,4165,4165,4165,0
20230803,184700,87796780,4165,4165,4165,4165,0
20230803,184600,87796780,4165,4165,4165,4165,0
20230803,184500,87796780,4165,4165,4165,4165,0
20230803,184400,87796780,4165,4165,4165,4165,0
20230803,184300,87796780,4165,4165,4165,4165,0
20230803,184200,87796780,4165,4165,4165,4165,0
20230803,184100,87796780,4165,4165,4165,4165,0
20230803,184000,87796780,4165,4165,4165,4165,0
20230803,183900,87796780,4165,4165,4165,4165,0
20230803,183800,87796780,4165,4165,4165,4165,0
20230803,183700,87796780,4165,4165,4165,4165,0
20230803,183600,87796780,4165,4165,4165,4165,0
20230803,183500,87796780,4165,4165,4165,4165,0
20230803,183400,87796780,4165,4165,4165,4165,0
20230803,183300,87796780,4165,4165,4165,4165,0
20230803,183200,87796780,4165,4165,4165,4165,0
20230803,183100,87796780,4165,4165,4165,4165,0
20230803,183000,87796780,4165,4165,4165,4165,0
20230803,182900,87796780,4165,4165,4165,4165,0
20230803,182800,87796780,4165,4165,4165,4165,610
20230803,182700,87796780,4165,4165,4165,4165,0
20230803,182600,87796780,4165,4165,4165,4165,0
20230803,182500,87796780,4165,4165,4165,4165,0
20230803,182400,87796780,4165,4165,4165,4165,0
20230803,182300,87796780,4165,4165,4165,4165,0
20230803,182200,87796780,4165,4165,4165,4165,0
20230803,182100,87796780,4165,4165,4165,4165,0
20230803,182000,87796780,4165,4165,4165,4165,0
20230803,181900,87796780,4165,4165,4165,4165,0
20230803,181800,87796780,4165,4165,4165,4165,0
20230803,181700,87796780,4165,4165,4165,4165,0
20230803,181600,87796780,4165,4165,4165,4165,0
20230803,181500,87796780,4165,4165,4165,4165,0
20230803,181400,87796780,4165,4165,4165,4165,0
20230803,181300,87796780,4165,4165,4165,4165,0
20230803,181200,87796780,4165,4165,4165,4165,0
20230803,181100,87796780,4165,4165,4165,4165,0
20230803,181000,87796780,4165,4165,4165,4165,0
20230803,180900,87796780,4165,4165,4165,4165,0
20230803,180800,87796780,4165,4165,4165,4165,0
20230803,180700,87796780,4165,4165,4165,4165,0
20230803,180600,87796780,4165,4165,4165,4165,0
20230803,180500,87796780,4165,4165,4165,4165,0
20230803,180400,87796780,4165,4165,4165,4165,0
20230803,180300,87796780,4165,4165,4165,4165,0
20230803,180200,87796780,4165,4165,4165,4165,0
20230803,180100,87796780,4165,4165,4165,4165,0
20230803,180000,87796780,4165,4165,4165,4165,0
20230803,175900,87796780,4165,4165,4165,4165,0
20230803,175800,87796780,4165,4165,4165,4165,610
20230803,175700,87796780,4165,4165,4165,4165,0
20230803,175600,87796780,4165,4165,4165,4165,0
20230803,175500,87796780,4165,4165,4165,4165,0
20230803,175400,87796780,4165,4165,4165,4165,0
20230803,175300,87796780,4165,4165,4165,4165,0
20230803,175200,87796780,4165,4165,4165,4165,0
20230803,175100,87796780,4165,4165,4165,4165,0
20230803,175000,87796780,4165,4165,4165,4165,0
20230803,174900,87796780,4165,4165,4165,4165,0
20230803,174800,87796780,4165,4165,4165,4165,0
20230803,174700,87796780,4165,4165,4165,4165,0
20230803,174600,87796780,4165,4165,4165,4165,0
20230803,174500,87796780,4165,4165,4165,4165,0
20230803,174400,87796780,4165,4165,4165,4165,0
20230803,174300,87796780,4165,4165,4165,4165,0
20230803,174200,87796780,4165,4165,4165,4165,0
20230803,174100,87796780,4165,4165,4165,4165,0
20230803,174000,87796780,4165,4165,4165,4165,0
20230803,173900,87796780,4165,4165,4165,4165,0
20230803,173800,87796780,4165,4165,4165,4165,0
20230803,173700,87796780,4165,4165,4165,4165,0
20230803,173600,87796780,4165,4165,4165,4165,0
20230803,173500,87796780,4165,4165,4165,4165,0
20230803,173400,87796780,4165,4165,4165,4165,0
20230803,173300,87796780,4165,4165,4165,4165,0
20230803,173200,87796780,4165,4165,4165,4165,0
20230803,173100,87796780,4165,4165,4165,4165,0
20230803,173000,87796780,4165,4165,4165,4165,0
20230803,172900,87796780,4165,4165,4165,4165,0
20230803,172800,87796780,4165,4165,4165,4165,610
20230803,172700,87796780,4165,4165,4165,4165,0
20230803,172600,87796780,4165,4165,4165,4165,0
20230803,172500,87796780,4165,4165,4165,4165,0
20230803,172400,87796780,4165,4165,4165,4165,0
20230803,172300,87796780,4165,4165,4165,4165,0
20230803,172200,87796780,4165,4165,4165,4165,0
20230803,172100,87796780,4165,4165,4165,4165,0
20230803,172000,87796780,4165,4165,4165,4165,0
20230803,171900,87796780,4165,4165,4165,4165,0
20230803,171800,87796780,4165,4165,4165,4165,0
20230803,171700,87796780,4165,4165,4165,4165,0
20230803,171600,87796780,4165,4165,4165,4165,0
20230803,171500,87796780,4165,4165,4165,4165,0
20230803,171400,87796780,4165,4165,4165,4165,0
20230803,171300,87796780,4165,4165,4165,4165,0
20230803,171200,87796780,4165,4165,4165,4165,0
20230803,171100,87796780,4165,4165,4165,4165,0
20230803,171000,87796780,4165,4165,4165,4165,0
20230803,170900,87796780,4165,4165,4165,4165,0
20230803,170800,87796780,4165,4165,4165,4165,0
20230803,170700,87796780,4165,4165,4165,4165,0
20230803,170600,87796780,4165,4165,4165,4165,0
20230803,170500,87796780,4165,4165,4165,4165,0
20230803,170400,87796780,4165,4165,4165,4165,0
20230803,170300,87796780,4165,4165,4165,4165,0
20230803,170200,87796780,4165,4165,4165,4165,0
20230803,170100,87796780,4165,4165,4165,4165,0
20230803,170000,87796780,4165,4165,4165,4165,0
20230803,165900,87796780,4165,4165,4165,4165,0
20230803,165800,87796780,4165,4165,4165,4165,610
20230803,165700,87796780,4165,4165,4165,4165,0
20230803,165600,87796780,4165,4165,4165,4165,0
20230803,165500,87796780,4165,4165,4165,4165,0
20230803,165400,87796780,4165,4165,4165,4165,0
20230803,165300,87796780,4165,4165,4165,4165,0
20230803,165200,87796780,4165,4165,4165,4165,0
20230803,165100,87796780,4165,4165,4165,4165,0
20230803,165000,87796780,4165,4165,4165,4165,0
20230803,164900,87796780,4165,4165,4165,4165,0
20230803,164800,87796780,4165,4165,4165,4165,0
20230803,164700,87796780,4165,4165,4165,4165,0
20230803,164600,87796780,4165,4165,4165,4165,0
20230803,164500,87796780,4165,4165,4165,4165,0
20230803,164400,87796780,4165,4165,4165,4165,0
20230803,164300,87796780,4165,4165,4165,4165,0
20230803,164200,87796780,4165,4165,4165,4165,0
20230803,164100,87796780,4165,4165,4165,4165,0
20230803,164000,87796780,4165,4165,4165,4165,0
20230803,163900,87796780,4165,4165,4165,4165,0
20230803,163800,87796780,4165,4165,4165,4165,0
20230803,163700,87796780,4165,4165,4165,4165,0
20230803,163600,87796780,4165,4165,4165,4165,0
20230803,163500,87796780,4165,4165,4165,4165,0
20230803,163400,87796780,4165,4165,4165,4165,0
20230803,163300,87796780,4165,4165,4165,4165,0
20230803,163200,87796780,4165,4165,4165,4165,0
20230803,163100,87796780,4165,4165,4165,4165,0
20230803,163000,87796780,4165,4165,4165,4165,0
20230803,162900,87796780,4165,4165,4165,4165,0
20230803,162800,87796780,4165,4165,4165,4165,610
20230803,162700,87796780,4165,4165,4165,4165,0
20230803,162600,87796780,4165,4165,4165,4165,0
20230803,162500,87796780,4165,4165,4165,4165,0
20230803,162400,87796780,4165,4165,4165,4165,0
20230803,162300,87796780,4165,4165,4165,4165,0
20230803,162200,87796780,4165,4165,4165,4165,0
20230803,162100,87796780,4165,4165,4165,4165,0
20230803,162000,87796780,4165,4165,4165,4165,0
20230803,161900,87796780,4165,4165,4165,4165,0
20230803,161800,87796780,4165,4165,4165,4165,0
20230803,161700,87796780,4165,4165,4165,4165,0
20230803,161600,87796780,4165,4165,4165,4165,0
20230803,161500,87796780,4165,4165,4165,4165,0
20230803,161400,87796780,4165,4165,4165,4165,0
20230803,161300,87796780,4165,4165,4165,4165,0
20230803,161200,87796780,4165,4165,4165,4165,0
20230803,161100,87796780,4165,4165,4165,4165,0
20230803,161000,87796780,4165,4165,4165,4165,0
20230803,160900,87796780,4165,4165,4165,4165,0
20230803,160800,87796780,4165,4165,4165,4165,0
20230803,160700,87796780,4165,4165,4165,4165,0
20230803,160600,87796780,4165,4165,4165,4165,0
20230803,160500,87796780,4165,4165,4165,4165,0
20230803,160400,87796780,4165,4165,4165,4165,0
20230803,160300,87796780,4165,4165,4165,4165,0
20230803,160200,87796780,4165,4165,4165,4165,0
20230803,160100,87796780,4165,4165,4165,4165,0
20230803,160000,87796780,4165,4165,4165,4165,0
20230803,155900,87796780,4165,4165,4165,4165,0
20230803,155800,87796780,4165,4165,4165,4165,610
20230803,155700,87796780,4165,4165,4165,4165,0
20230803,155600,87796780,4165,4165,4165,4165,0
20230803,155500,87796780,4165,4165,4165,4165,0
20230803,155400,87796780,4165,4165,4165,4165,0
20230803,155300,87796780,4165,4165,4165,4165,0
20230803,155200,87796780,4165,4165,4165,4165,0
20230803,155100,87796780,4165,4165,4165,4165,0
20230803,155000,87796780,4165,4165,4165,4165,0
20230803,154900,87796780,4165,4165,4165,4165,0
20230803,154800,87796780,4165,4165,4165,4165,0
20230803,154700,87796780,4165,4165,4165,4165,0
20230803,154600,87796780,4165,4165,4165,4165,0
20230803,154500,87796780,4165,4165,4165,4165,0
20230803,154400,87796780,4165,4165,4165,4165,0
20230803,154300,87796780,4165,4165,4165,4165,0
20230803,154200,87796780,4165,4165,4165,4165,0
20230803,154100,87796780,4165,4165,4165,4165,0
20230803,154000,87796780,4165,4165,4165,4165,0
20230803,153900,87796780,4165,4165,4165,4165,0
20230803,153800,87796780,4165,4165,4165,4165,0
20230803,153700,87796780,4165,4165,4165,4165,0
20230803,153600,87796780,4165,4165,4165,4165,0
20230803,153500,87796780,4165,4165,4165,4165,0
20230803,153400,87796780,4165,4165,4165,4165,0
20230803,153300,87796780,4165,4165,4165,4165,0
20230803,153200,87796780,4165,4165,4165,4165,0
20230803,153100,87796780,4165,4165,4165,4165,0
20230803,153000,87796780,4165,4165,4165,4165,610
20230803,152900,85256130,4200,4200,4200,4200,0
20230803,152800,85256130,4200,4200,4200,4200,0
20230803,152700,85256130,4200,4200,4200,4200,0
20230803,152600,85256130,4200,4200,4200,4200,0
20230803,152500,85256130,4200,4200,4200,4200,0
20230803,152400,85256130,4200,4200,4200,4200,0
20230803,152300,85256130,4200,4200,4200,4200,0
20230803,152200,85256130,4200,4200,4200,4200,0
20230803,152100,85256130,4200,4200,4200,4200,0
20230803,152000,85256130,4200,4200,4200,4200,0
20230803,151900,85256130,4200,4200,4200,4200,0
20230803,151800,85256130,4200,4200,4200,4200,0
20230803,151700,85256130,4200,4200,4200,4200,0
20230803,151600,85256130,4200,4200,4200,4200,0
20230803,151500,85256130,4200,4200,4200,4200,8
20230803,151400,85222530,4200,4200,4200,4200,0
20230803,151300,85222530,4200,4200,4200,4200,0
20230803,151200,85222530,4200,4200,4200,4200,0
20230803,151100,85222530,4200,4200,4200,4200,0
20230803,151000,85222530,4200,4200,4200,4200,0
20230803,150900,85222530,4200,4200,4200,4200,2
20230803,150800,85214130,4190,4190,4190,4190,0
20230803,150700,85214130,4190,4190,4190,4190,0
20230803,150600,85214130,4190,4190,4190,4190,30
20230803,150500,85088430,4185,4185,4185,4185,0
20230803,150400,85088430,4185,4185,4185,4185,0
20230803,150300,85088430,4185,4185,4185,4185,50
20230803,150200,84879180,4185,4185,4185,4185,0
20230803,150100,84879180,4185,4185,4185,4185,0
20230803,150000,84879180,4185,4185,4185,4185,0
20230803,145900,84879180,4185,4185,4185,4185,0
20230803,145800,84879180,4185,4185,4185,4185,0
20230803,145700,84879180,4185,4185,4185,4185,0
20230803,145600,84879180,4185,4185,4185,4185,0
20230803,145500,84879180,4185,4185,4185,4185,0
20230803,145400,84879180,4185,4185,4185,4185,0
20230803,145300,84879180,4185,4185,4185,4185,0
20230803,145200,84879180,4185,4185,4185,4185,0
20230803,145100,84879180,4185,4185,4185,4185,0
20230803,145000,84879180,4185,4185,4185,4185,0
20230803,144900,84879180,4185,4185,4185,4185,0
20230803,144800,84879180,4185,4185,4185,4185,0
20230803,144700,84879180,4185,4185,4185,4185,0
20230803,144600,84879180,4185,4185,4185,4185,0
20230803,144500,84879180,4185,4185,4185,4185,0
20230803,144400,84879180,4185,4185,4185,4185,0
20230803,144300,84879180,4185,4185,4185,4185,0
20230803,144200,84879180,4185,4185,4185,4185,0
20230803,144100,84879180,4185,4185,4185,4185,0
20230803,144000,84879180,4185,4185,4185,4185,392
20230803,143900,83238660,4190,4190,4190,4190,0
20230803,143800,83238660,4190,4190,4190,4190,0
20230803,143700,83238660,4190,4190,4190,4190,0
20230803,143600,83238660,4190,4190,4190,4190,0
20230803,143500,83238660,4190,4190,4190,4190,0
20230803,143400,83238660,4190,4190,4190,4190,0
20230803,143300,83238660,4190,4190,4190,4190,0
20230803,143200,83238660,4190,4190,4190,4190,0
20230803,143100,83238660,4190,4190,4190,4190,0
20230803,143000,83238660,4190,4190,4190,4190,0
20230803,142900,83238660,4190,4190,4190,4190,18
20230803,142800,83163240,4190,4190,4190,4190,23
20230803,142700,83066870,4185,4190,4190,4185,578
20230803,142600,80645440,4175,4175,4175,4175,0
20230803,142500,80645440,4175,4175,4175,4175,0
20230803,142400,80645440,4175,4175,4175,4175,5
20230803,142300,80624565,4165,4165,4165,4165,0
20230803,142200,80624565,4165,4165,4165,4165,0
20230803,142100,80624565,4165,4195,4195,4165,1885
20230803,142000,72754935,4200,4200,4200,4200,6
20230803,141900,72729735,4195,4195,4195,4195,0
20230803,141800,72729735,4195,4195,4195,4195,0
20230803,141700,72729735,4195,4195,4195,4195,0
20230803,141600,72729735,4195,4195,4195,4195,6
20230803,141500,72704565,4200,4200,4200,4200,1
20230803,141400,72700365,4195,4195,4195,4195,0
20230803,141300,72700365,4195,4195,4195,4195,0
20230803,141200,72700365,4195,4195,4195,4195,1
20230803,141100,72696170,4195,4195,4195,4195,6
20230803,141000,72671000,4190,4190,4190,4190,0
20230803,140900,72671000,4190,4190,4190,4190,0
20230803,140800,72671000,4190,4190,4190,4190,0
20230803,140700,72671000,4190,4190,4190,4190,0
20230803,140600,72671000,4190,4190,4190,4190,0
20230803,140500,72671000,4190,4190,4190,4190,0
20230803,140400,72671000,4190,4190,4190,4190,0
20230803,140300,72671000,4190,4190,4190,4190,0
20230803,140200,72671000,4190,4190,4190,4190,0
20230803,140100,72671000,4190,4190,4190,4190,0
20230803,140000,72671000,4190,4190,4190,4190,0
20230803,135900,72671000,4190,4190,4190,4190,0
20230803,135800,72671000,4190,4190,4190,4190,0
20230803,135700,72671000,4190,4190,4190,4190,0
20230803,135600,72671000,4190,4190,4190,4190,0
20230803,135500,72671000,4190,4190,4190,4190,0
20230803,135400,72671000,4190,4190,4190,4190,0
20230803,135300,72671000,4190,4190,4190,4190,63
20230803,135200,72407030,4190,4190,4190,4190,0
20230803,135100,72407030,4190,4190,4190,4190,0
20230803,135000,72407030,4190,4190,4190,4190,0
20230803,134900,72407030,4190,4190,4190,4190,0
20230803,134800,72407030,4190,4190,4190,4190,0
20230803,134700,72407030,4190,4190,4190,4190,0
20230803,134600,72407030,4190,4190,4190,4190,0
20230803,134500,72407030,4190,4190,4190,4190,0
20230803,134400,72407030,4190,4190,4190,4190,0
20230803,134300,72407030,4190,4190,4190,4190,0
20230803,134200,72407030,4190,4190,4190,4190,0
20230803,134100,72407030,4190,4190,4190,4190,30
20230803,134000,72281330,4205,4205,4205,4205,0
20230803,133900,72281330,4205,4190,4205,4190,240
20230803,133800,71273655,4180,4180,4180,4180,0
20230803,133700,71273655,4180,4180,4180,4180,0
20230803,133600,71273655,4180,4180,4180,4180,0
20230803,133500,71273655,4180,4180,4180,4180,0
20230803,133400,71273655,4180,4180,4180,4180,0
20230803,133300,71273655,4180,4180,4180,4180,0
20230803,133200,71273655,4180,4180,4180,4180,0
20230803,133100,71273655,4180,4180,4180,4180,1
20230803,133000,71269475,4190,4190,4190,4190,0
20230803,132900,71269475,4190,4190,4190,4190,1
20230803,132800,71265285,4190,4190,4190,4190,0
20230803,132700,71265285,4190,4190,4190,4190,0
20230803,132600,71265285,4190,4190,4190,4190,0
20230803,132500,71265285,4190,4190,4190,4190,0
20230803,132400,71265285,4190,4190,4190,4190,0
20230803,132300,71265285,4190,4190,4190,4190,0
20230803,132200,71265285,4190,4190,4190,4190,0
20230803,132100,71265285,4190,4190,4190,4190,0
20230803,132000,71265285,4190,4190,4190,4190,0
20230803,131900,71265285,4190,4190,4190,4190,0
20230803,131800,71265285,4190,4190,4190,4190,0
20230803,131700,71265285,4190,4190,4190,4190,0
20230803,131600,71265285,4190,4190,4190,4190,0
20230803,131500,71265285,4190,4190,4190,4190,0
20230803,131400,71265285,4190,4190,4190,4190,0
20230803,131300,71265285,4190,4190,4190,4190,0
20230803,131200,71265285,4190,4190,4190,4190,0
20230803,131100,71265285,4190,4190,4190,4190,0
20230803,131000,71265285,4190,4190,4190,4190,0
20230803,130900,71265285,4190,4190,4190,4190,0
20230803,130800,71265285,4190,4190,4190,4190,0
20230803,130700,71265285,4190,4190,4190,4190,0
20230803,130600,71265285,4190,4190,4190,4190,0
20230803,130500,71265285,4190,4190,4190,4190,0
20230803,130400,71265285,4190,4190,4190,4190,0
20230803,130300,71265285,4190,4190,4190,4190,0
20230803,130200,71265285,4190,4190,4190,4190,1
20230803,130100,71261095,4180,4180,4180,4180,42
20230803,130000,71085535,4180,4180,4180,4180,0
20230803,125900,71085535,4180,4180,4180,4180,0
20230803,125800,71085535,4180,4180,4180,4180,0
20230803,125700,71085535,4180,4180,4180,4180,0
20230803,125600,71085535,4180,4180,4180,4180,163
20230803,125500,70404195,4180,4180,4180,4180,0
20230803,125400,70404195,4180,4180,4180,4180,0
20230803,125300,70404195,4180,4180,4180,4180,0
20230803,125200,70404195,4180,4180,4180,4180,0
20230803,125100,70404195,4180,4180,4180,4180,0
20230803,125000,70404195,4180,4180,4180,4180,0
20230803,124900,70404195,4180,4180,4180,4180,0
20230803,124800,70404195,4180,4180,4180,4180,0
20230803,124700,70404195,4180,4180,4180,4180,0
20230803,124600,70404195,4180,4180,4180,4180,0
20230803,124500,70404195,4180,4180,4180,4180,0
20230803,124400,70404195,4180,4180,4180,4180,0
20230803,124300,70404195,4180,4180,4180,4180,0
20230803,124200,70404195,4180,4180,4180,4180,0
20230803,124100,70404195,4180,4180,4180,4180,0
20230803,124000,70404195,4180,4180,4180,4180,0
20230803,123900,70404195,4180,4180,4180,4180,0
20230803,123800,70404195,4180,4180,4180,4180,0
20230803,123700,70404195,4180,4180,4180,4180,0
20230803,123600,70404195,4180,4180,4180,4180,0
20230803,123500,70404195,4180,4180,4180,4180,0
20230803,123400,70404195,4180,4180,4180,4180,0
20230803,123300,70404195,4180,4180,4180,4180,8
20230803,123200,70370755,4195,4195,4195,4195,0
20230803,123100,70370755,4195,4195,4195,4195,0
20230803,123000,70370755,4195,4195,4195,4195,0
20230803,122900,70370755,4195,4195,4195,4195,0
20230803,122800,70370755,4195,4195,4195,4195,0
20230803,122700,70370755,4195,4195,4195,4195,0
20230803,122600,70370755,4195,4195,4195,4195,0
20230803,122500,70370755,4195,4180,4195,4180,230
20230803,122400,69407610,4165,4165,4165,4165,0
20230803,122300,69407610,4165,4165,4165,4165,0
20230803,122200,69407610,4165,4165,4165,4165,0
20230803,122100,69407610,4165,4165,4165,4165,0
20230803,122000,69407610,4165,4165,4165,4165,0
20230803,121900,69407610,4165,4165,4165,4165,0
20230803,121800,69407610,4165,4165,4165,4165,0
20230803,121700,69407610,4165,4165,4165,4165,0
20230803,121600,69407610,4165,4165,4165,4165,48
20230803,121500,69207690,4165,4175,4175,4165,70
20230803,121400,68916090,4185,4185,4185,4185,0
20230803,121300,68916090,4185,4185,4185,4185,0
20230803,121200,68916090,4185,4185,4185,4185,0
20230803,121100,68916090,4185,4185,4185,4185,0
20230803,121000,68916090,4185,4185,4185,4185,0
20230803,120900,68916090,4185,4185,4185,4185,0
20230803,120800,68916090,4185,4185,4185,4185,0
20230803,120700,68916090,4185,4185,4185,4185,0
20230803,120600,68916090,4185,4185,4185,4185,0
20230803,120500,68916090,4185,4185,4185,4185,0
20230803,120400,68916090,4185,4185,4185,4185,1
20230803,120300,68911905,4165,4165,4165,4165,0
20230803,120200,68911905,4165,4165,4165,4165,0
20230803,120100,68911905,4165,4165,4165,4165,0
20230803,120000,68911905,4165,4165,4165,4165,0
20230803,115900,68911905,4165,4165,4165,4165,0
20230803,115800,68911905,4165,4165,4165,4165,0
20230803,115700,68911905,4165,4165,4165,4165,0
20230803,115600,68911905,4165,4165,4165,4165,0
20230803,115500,68911905,4165,4165,4165,4165,0
20230803,115400,68911905,4165,4165,4165,4165,0
20230803,115300,68911905,4165,4165,4165,4165,0
20230803,115200,68911905,4165,4165,4165,4165,4
20230803,115100,68895245,4160,4160,4160,4160,6
20230803,115000,68870285,4165,4165,4165,4165,0
20230803,114900,68870285,4165,4160,4165,4160,101
20230803,114800,68450120,4165,4165,4165,4165,1
20230803,114700,68445955,4165,4165,4165,4165,0
20230803,114600,68445955,4165,4165,4165,4165,0
20230803,114500,68445955,4165,4165,4165,4165,0
20230803,114400,68445955,4165,4165,4165,4165,0
20230803,114300,68445955,4165,4165,4165,4165,0
20230803,114200,68445955,4165,4165,4165,4165,0
20230803,114100,68445955,4165,4165,4165,4165,4
20230803,114000,68429295,4165,4165,4165,4165,0
20230803,113900,68429295,4165,4165,4165,4165,124
20230803,113800,67912835,4160,4160,4160,4160,0
20230803,113700,67912835,4160,4160,4160,4160,0
20230803,113600,67912835,4160,4160,4160,4160,18
20230803,113500,67837955,4160,4160,4160,4160,0
20230803,113400,67837955,4160,4160,4160,4160,332
20230803,113300,66456835,4160,4170,4170,4160,1040
20230803,113200,62123980,4170,4170,4170,4170,197
20230803,113100,61302490,4170,4170,4170,4170,6
20230803,113000,61277470,4170,4170,4170,4170,3
20230803,112900,61264960,4170,4170,4170,4170,3
20230803,112800,61252450,4190,4190,4190,4190,94
20230803,112700,60858590,4195,4195,4195,4195,0
20230803,112600,60858590,4195,4195,4195,4195,0
20230803,112500,60858590,4195,4195,4195,4195,1
20230803,112400,60854395,4190,4190,4190,4190,0
20230803,112300,60854395,4190,4190,4190,4190,0
20230803,112200,60854395,4190,4190,4190,4190,0
20230803,112100,60854395,4190,4190,4190,4190,6
20230803,112000,60829255,4200,4200,4200,4200,0
20230803,111900,60829255,4200,4200,4200,4200,0
20230803,111800,60829255,4200,4200,4200,4200,0
20230803,111700,60829255,4200,4200,4200,4200,0
20230803,111600,60829255,4200,4200,4200,4200,0
20230803,111500,60829255,4200,4195,4200,4195,71
20230803,111400,60531080,4180,4180,4180,4180,0
20230803,111300,60531080,4180,4180,4180,4180,0
20230803,111200,60531080,4180,4180,4180,4180,0
20230803,111100,60531080,4180,4180,4180,4180,0
20230803,111000,60531080,4180,4180,4180,4180,0
20230803,110900,60531080,4180,4180,4180,4180,0
20230803,110800,60531080,4180,4200,4200,4180,72
20230803,110700,60230060,4200,4190,4200,4190,4
20230803,110600,60213280,4190,4190,4190,4190,0
20230803,110500,60213280,4190,4175,4190,4175,3
20230803,110400,60200740,4170,4170,4170,4170,0
20230803,110300,60200740,4170,4170,4170,4170,0
20230803,110200,60200740,4170,4170,4170,4170,0
20230803,110100,60200740,4170,4170,4170,4170,0
20230803,110000,60200740,4170,4170,4170,4170,0
20230803,105900,60200740,4170,4170,4170,4170,0
20230803,105800,60200740,4170,4170,4170,4170,0
20230803,105700,60200740,4170,4170,4170,4170,0
20230803,105600,60200740,4170,4170,4170,4170,62
20230803,105500,59942200,4170,4170,4170,4170,0
20230803,105400,59942200,4170,4170,4170,4170,0
20230803,105300,59942200,4170,4170,4170,4170,0
20230803,105200,59942200,4170,4170,4170,4170,5
20230803,105100,59921350,4170,4170,4170,4170,154
20230803,105000,59279170,4170,4170,4170,4170,0
20230803,104900,59279170,4170,4170,4170,4170,0
20230803,104800,59279170,4170,4170,4170,4170,2
20230803,104700,59270830,4170,4170,4170,4170,205
20230803,104600,58415980,4170,4170,4170,4170,6
20230803,104500,58390960,4170,4170,4170,4170,2
20230803,104400,58382620,4170,4170,4170,4170,0
20230803,104300,58382620,4170,4170,4170,4170,76
20230803,104200,58065700,4170,4170,4170,4170,0
20230803,104100,58065700,4170,4170,4170,4170,0
20230803,104000,58065700,4170,4170,4170,4170,200
20230803,103900,57231700,4180,4180,4180,4180,0
20230803,103800,57231700,4180,4180,4180,4180,0
20230803,103700,57231700,4180,4180,4180,4180,9
20230803,103600,57194080,4180,4180,4180,4180,0
20230803,103500,57194080,4180,4180,4180,4180,0
20230803,103400,57194080,4180,4180,4180,4180,88
20230803,103300,56826240,4185,4185,4185,4185,0
20230803,103200,56826240,4185,4185,4185,4185,0
20230803,103100,56826240,4185,4185,4185,4185,230
20230803,103000,55863690,4180,4180,4180,4180,0
20230803,102900,55863690,4180,4180,4180,4180,30
20230803,102800,55738290,4170,4170,4170,4170,0
20230803,102700,55738290,4170,4170,4170,4170,280
20230803,102600,54570690,4185,4185,4185,4185,1
20230803,102500,54566505,4185,4185,4185,4185,489
20230803,102400,52520040,4185,4190,4190,4185,123
20230803,102300,52004820,4185,4185,4185,4185,6
20230803,102200,51979710,4190,4180,4190,4180,909
20230803,102100,48177750,4175,4175,4175,4175,0
20230803,102000,48177750,4175,4175,4175,4175,488
20230803,101900,46140350,4165,4165,4165,4165,491
20230803,101800,44095335,4165,4165,4165,4165,249
20230803,101700,43058250,4160,4160,4160,4160,0
20230803,101600,43058250,4160,4160,4160,4160,0
20230803,101500,43058250,4160,4165,4165,4160,366
20230803,101400,41534860,4170,4170,4170,4170,29
20230803,101300,41413930,4185,4185,4185,4185,0
20230803,101200,41413930,4185,4185,4185,4185,2
20230803,101100,41405560,4165,4180,4185,4165,807
20230803,101000,38031710,4185,4185,4185,4185,0
20230803,100900,38031710,4185,4185,4185,4185,0
20230803,100800,38031710,4185,4185,4185,4185,599
20230803,100700,35524895,4185,4190,4190,4185,22
20230803,100600,35432810,4185,4190,4190,4185,447
20230803,100500,33562105,4195,4210,4210,4195,6
20230803,100400,33536900,4215,4220,4220,4215,22
20230803,100300,33444065,4225,4230,4230,4225,709
20230803,100200,30445280,4230,4230,4230,4230,0
20230803,100100,30445280,4230,4230,4230,4230,0
20230803,100000,30445280,4230,4230,4230,4230,0
20230803,095900,30445280,4230,4230,4230,4230,36
20230803,095800,30293000,4230,4230,4230,4230,0
20230803,095700,30293000,4230,4230,4230,4230,8
20230803,095600,30259160,4235,4235,4235,4235,0
20230803,095500,30259160,4235,4235,4235,4235,0
20230803,095400,30259160,4235,4235,4235,4235,0
20230803,095300,30259160,4235,4235,4235,4235,4
20230803,095200,30242220,4235,4235,4235,4235,0
20230803,095100,30242220,4235,4230,4235,4230,208
20230803,095000,29362355,4230,4230,4230,4230,0
20230803,094900,29362355,4230,4230,4230,4230,0
20230803,094800,29362355,4230,4230,4230,4230,0
20230803,094700,29362355,4230,4230,4230,4230,8
20230803,094600,29328515,4235,4235,4235,4235,75
20230803,094500,29010890,4235,4235,4235,4235,0
20230803,094400,29010890,4235,4235,4235,4235,10
20230803,094300,28968540,4225,4225,4225,4225,0
20230803,094200,28968540,4225,4225,4225,4225,0
20230803,094100,28968540,4225,4225,4225,4225,0
20230803,094000,28968540,4225,4225,4225,4225,200
20230803,093900,28123540,4225,4225,4225,4225,10
20230803,093800,28081290,4235,4235,4235,4235,1
20230803,093700,28077055,4235,4235,4235,4235,0
20230803,093600,28077055,4235,4235,4235,4235,0
20230803,093500,28077055,4235,4235,4235,4235,0
20230803,093400,28077055,4235,4235,4235,4235,0
20230803,093300,28077055,4235,4235,4235,4235,0
20230803,093200,28077055,4235,4235,4235,4235,0
20230803,093100,28077055,4235,4235,4235,4235,11
20230803,093000,28030470,4235,4235,4235,4235,0
20230803,092900,28030470,4235,4235,4235,4235,0
20230803,092800,28030470,4235,4235,4235,4235,0
20230803,092700,28030470,4235,4235,4235,4235,20
20230803,092600,27945770,4230,4230,4235,4230,48
20230803,092500,27742675,4235,4235,4235,4235,0
20230803,092400,27742675,4235,4235,4235,4235,0
20230803,092300,27742675,4235,4235,4235,4235,0
20230803,092200,27742675,4235,4235,4235,4235,0
20230803,092100,27742675,4235,4210,4235,4210,250
20230803,092000,26686440,4205,4175,4205,4175,264
20230803,091900,25578960,4165,4165,4165,4165,64
20230803,091800,25312400,4170,4170,4170,4170,31
20230803,091700,25183130,4145,4165,4165,4145,373
20230803,091600,23634080,4170,4175,4175,4170,5
20230803,091500,23613220,4190,4190,4190,4190,488
20230803,091400,21568500,4190,4190,4190,4190,0
20230803,091300,21568500,4190,4190,4190,4190,0
20230803,091200,21568500,4190,4195,4195,4180,526
20230803,091100,19363535,4230,4220,4230,4195,754
20230803,091000,16185010,4235,4230,4235,4220,1307
20230803,090900,10661410,4235,4235,4235,4235,0
20230803,090800,10661410,4235,4235,4235,4235,0
20230803,090700,10661410,4235,4235,4235,4235,0
20230803,090600,10661410,4235,4235,4235,4235,0
20230803,090500,10661410,4235,4235,4235,4235,488
20230803,090400,8594730,4230,4235,4235,4230,805
20230803,090300,5186145,4230,4230,4230,4230,206
20230803,090200,4314765,4230,4260,4260,4220,536
20230803,090100,2049275,4265,4270,4270,4265,2
20230803,090000,2040740,4275,4300,4300,4275,476