KissMeData/197140/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,201200,315131620,4890,4890,4890,4890,700
20230802,201100,315131620,4890,4890,4890,4890,0
20230802,201000,315131620,4890,4890,4890,4890,0
20230802,200900,315131620,4890,4890,4890,4890,0
20230802,200800,315131620,4890,4890,4890,4890,0
20230802,200700,315131620,4890,4890,4890,4890,0
20230802,200600,315131620,4890,4890,4890,4890,0
20230802,200500,315131620,4890,4890,4890,4890,0
20230802,200400,315131620,4890,4890,4890,4890,0
20230802,200300,315131620,4890,4890,4890,4890,0
20230802,200200,315131620,4890,4890,4890,4890,0
20230802,200100,315131620,4890,4890,4890,4890,0
20230802,200000,315131620,4890,4890,4890,4890,0
20230802,195900,315131620,4890,4890,4890,4890,0
20230802,195800,315131620,4890,4890,4890,4890,0
20230802,195700,315131620,4890,4890,4890,4890,0
20230802,195600,315131620,4890,4890,4890,4890,0
20230802,195500,315131620,4890,4890,4890,4890,0
20230802,195400,315131620,4890,4890,4890,4890,0
20230802,195300,315131620,4890,4890,4890,4890,0
20230802,195200,315131620,4890,4890,4890,4890,0
20230802,195100,315131620,4890,4890,4890,4890,0
20230802,195000,315131620,4890,4890,4890,4890,0
20230802,194900,315131620,4890,4890,4890,4890,0
20230802,194800,315131620,4890,4890,4890,4890,0
20230802,194700,315131620,4890,4890,4890,4890,0
20230802,194600,315131620,4890,4890,4890,4890,0
20230802,194500,315131620,4890,4890,4890,4890,0
20230802,194400,315131620,4890,4890,4890,4890,0
20230802,194300,315131620,4890,4890,4890,4890,0
20230802,194200,315131620,4890,4890,4890,4890,700
20230802,194100,315131620,4890,4890,4890,4890,0
20230802,194000,315131620,4890,4890,4890,4890,0
20230802,193900,315131620,4890,4890,4890,4890,0
20230802,193800,315131620,4890,4890,4890,4890,0
20230802,193700,315131620,4890,4890,4890,4890,0
20230802,193600,315131620,4890,4890,4890,4890,0
20230802,193500,315131620,4890,4890,4890,4890,0
20230802,193400,315131620,4890,4890,4890,4890,0
20230802,193300,315131620,4890,4890,4890,4890,0
20230802,193200,315131620,4890,4890,4890,4890,0
20230802,193100,315131620,4890,4890,4890,4890,0
20230802,193000,315131620,4890,4890,4890,4890,0
20230802,192900,315131620,4890,4890,4890,4890,0
20230802,192800,315131620,4890,4890,4890,4890,0
20230802,192700,315131620,4890,4890,4890,4890,0
20230802,192600,315131620,4890,4890,4890,4890,0
20230802,192500,315131620,4890,4890,4890,4890,0
20230802,192400,315131620,4890,4890,4890,4890,0
20230802,192300,315131620,4890,4890,4890,4890,0
20230802,192200,315131620,4890,4890,4890,4890,0
20230802,192100,315131620,4890,4890,4890,4890,0
20230802,192000,315131620,4890,4890,4890,4890,0
20230802,191900,315131620,4890,4890,4890,4890,0
20230802,191800,315131620,4890,4890,4890,4890,0
20230802,191700,315131620,4890,4890,4890,4890,0
20230802,191600,315131620,4890,4890,4890,4890,0
20230802,191500,315131620,4890,4890,4890,4890,0
20230802,191400,315131620,4890,4890,4890,4890,0
20230802,191300,315131620,4890,4890,4890,4890,0
20230802,191200,315131620,4890,4890,4890,4890,700
20230802,191100,315131620,4890,4890,4890,4890,0
20230802,191000,315131620,4890,4890,4890,4890,0
20230802,190900,315131620,4890,4890,4890,4890,0
20230802,190800,315131620,4890,4890,4890,4890,0
20230802,190700,315131620,4890,4890,4890,4890,0
20230802,190600,315131620,4890,4890,4890,4890,0
20230802,190500,315131620,4890,4890,4890,4890,0
20230802,190400,315131620,4890,4890,4890,4890,0
20230802,190300,315131620,4890,4890,4890,4890,0
20230802,190200,315131620,4890,4890,4890,4890,0
20230802,190100,315131620,4890,4890,4890,4890,0
20230802,190000,315131620,4890,4890,4890,4890,0
20230802,185900,315131620,4890,4890,4890,4890,0
20230802,185800,315131620,4890,4890,4890,4890,0
20230802,185700,315131620,4890,4890,4890,4890,0
20230802,185600,315131620,4890,4890,4890,4890,0
20230802,185500,315131620,4890,4890,4890,4890,0
20230802,185400,315131620,4890,4890,4890,4890,0
20230802,185300,315131620,4890,4890,4890,4890,0
20230802,185200,315131620,4890,4890,4890,4890,0
20230802,185100,315131620,4890,4890,4890,4890,0
20230802,185000,315131620,4890,4890,4890,4890,0
20230802,184900,315131620,4890,4890,4890,4890,0
20230802,184800,315131620,4890,4890,4890,4890,0
20230802,184700,315131620,4890,4890,4890,4890,0
20230802,184600,315131620,4890,4890,4890,4890,0
20230802,184500,315131620,4890,4890,4890,4890,0
20230802,184400,315131620,4890,4890,4890,4890,0
20230802,184300,315131620,4890,4890,4890,4890,0
20230802,184200,315131620,4890,4890,4890,4890,700
20230802,184100,315131620,4890,4890,4890,4890,0
20230802,184000,315131620,4890,4890,4890,4890,0
20230802,183900,315131620,4890,4890,4890,4890,0
20230802,183800,315131620,4890,4890,4890,4890,0
20230802,183700,315131620,4890,4890,4890,4890,0
20230802,183600,315131620,4890,4890,4890,4890,0
20230802,183500,315131620,4890,4890,4890,4890,0
20230802,183400,315131620,4890,4890,4890,4890,0
20230802,183300,315131620,4890,4890,4890,4890,0
20230802,183200,315131620,4890,4890,4890,4890,0
20230802,183100,315131620,4890,4890,4890,4890,0
20230802,183000,315131620,4890,4890,4890,4890,0
20230802,182900,315131620,4890,4890,4890,4890,0
20230802,182800,315131620,4890,4890,4890,4890,0
20230802,182700,315131620,4890,4890,4890,4890,0
20230802,182600,315131620,4890,4890,4890,4890,0
20230802,182500,315131620,4890,4890,4890,4890,0
20230802,182400,315131620,4890,4890,4890,4890,0
20230802,182300,315131620,4890,4890,4890,4890,0
20230802,182200,315131620,4890,4890,4890,4890,0
20230802,182100,315131620,4890,4890,4890,4890,0
20230802,182000,315131620,4890,4890,4890,4890,0
20230802,181900,315131620,4890,4890,4890,4890,0
20230802,181800,315131620,4890,4890,4890,4890,0
20230802,181700,315131620,4890,4890,4890,4890,0
20230802,181600,315131620,4890,4890,4890,4890,0
20230802,181500,315131620,4890,4890,4890,4890,0
20230802,181400,315131620,4890,4890,4890,4890,0
20230802,181300,315131620,4890,4890,4890,4890,0
20230802,181200,315131620,4890,4890,4890,4890,700
20230802,181100,315131620,4890,4890,4890,4890,0
20230802,181000,315131620,4890,4890,4890,4890,0
20230802,180900,315131620,4890,4890,4890,4890,0
20230802,180800,315131620,4890,4890,4890,4890,0
20230802,180700,315131620,4890,4890,4890,4890,0
20230802,180600,315131620,4890,4890,4890,4890,0
20230802,180500,315131620,4890,4890,4890,4890,0
20230802,180400,315131620,4890,4890,4890,4890,0
20230802,180300,315131620,4890,4890,4890,4890,0
20230802,180200,315131620,4890,4890,4890,4890,0
20230802,180100,315131620,4890,4890,4890,4890,0
20230802,180000,315131620,4890,4890,4890,4890,0
20230802,175900,315131620,4890,4890,4890,4890,0
20230802,175800,315131620,4890,4890,4890,4890,0
20230802,175700,315131620,4890,4890,4890,4890,0
20230802,175600,315131620,4890,4890,4890,4890,0
20230802,175500,315131620,4890,4890,4890,4890,0
20230802,175400,315131620,4890,4890,4890,4890,0
20230802,175300,315131620,4890,4890,4890,4890,0
20230802,175200,315131620,4890,4890,4890,4890,0
20230802,175100,315131620,4890,4890,4890,4890,0
20230802,175000,315131620,4890,4890,4890,4890,0
20230802,174900,315131620,4890,4890,4890,4890,0
20230802,174800,315131620,4890,4890,4890,4890,0
20230802,174700,315131620,4890,4890,4890,4890,0
20230802,174600,315131620,4890,4890,4890,4890,0
20230802,174500,315131620,4890,4890,4890,4890,0
20230802,174400,315131620,4890,4890,4890,4890,0
20230802,174300,315131620,4890,4890,4890,4890,0
20230802,174200,315131620,4890,4890,4890,4890,700
20230802,174100,315131620,4890,4890,4890,4890,0
20230802,174000,315131620,4890,4890,4890,4890,0
20230802,173900,315131620,4890,4890,4890,4890,0
20230802,173800,315131620,4890,4890,4890,4890,0
20230802,173700,315131620,4890,4890,4890,4890,0
20230802,173600,315131620,4890,4890,4890,4890,0
20230802,173500,315131620,4890,4890,4890,4890,0
20230802,173400,315131620,4890,4890,4890,4890,0
20230802,173300,315131620,4890,4890,4890,4890,0
20230802,173200,315131620,4890,4890,4890,4890,0
20230802,173100,315131620,4890,4890,4890,4890,0
20230802,173000,315131620,4890,4890,4890,4890,0
20230802,172900,315131620,4890,4890,4890,4890,0
20230802,172800,315131620,4890,4890,4890,4890,0
20230802,172700,315131620,4890,4890,4890,4890,0
20230802,172600,315131620,4890,4890,4890,4890,0
20230802,172500,315131620,4890,4890,4890,4890,0
20230802,172400,315131620,4890,4890,4890,4890,0
20230802,172300,315131620,4890,4890,4890,4890,0
20230802,172200,315131620,4890,4890,4890,4890,0
20230802,172100,315131620,4890,4890,4890,4890,0
20230802,172000,315131620,4890,4890,4890,4890,0
20230802,171900,315131620,4890,4890,4890,4890,0
20230802,171800,315131620,4890,4890,4890,4890,0
20230802,171700,315131620,4890,4890,4890,4890,0
20230802,171600,315131620,4890,4890,4890,4890,0
20230802,171500,315131620,4890,4890,4890,4890,0
20230802,171400,315131620,4890,4890,4890,4890,0
20230802,171300,315131620,4890,4890,4890,4890,0
20230802,171200,315131620,4890,4890,4890,4890,700
20230802,171100,315131620,4890,4890,4890,4890,0
20230802,171000,315131620,4890,4890,4890,4890,0
20230802,170900,315131620,4890,4890,4890,4890,0
20230802,170800,315131620,4890,4890,4890,4890,0
20230802,170700,315131620,4890,4890,4890,4890,0
20230802,170600,315131620,4890,4890,4890,4890,0
20230802,170500,315131620,4890,4890,4890,4890,0
20230802,170400,315131620,4890,4890,4890,4890,0
20230802,170300,315131620,4890,4890,4890,4890,0
20230802,170200,315131620,4890,4890,4890,4890,0
20230802,170100,315131620,4890,4890,4890,4890,0
20230802,170000,315131620,4890,4890,4890,4890,0
20230802,165900,315131620,4890,4890,4890,4890,0
20230802,165800,315131620,4890,4890,4890,4890,0
20230802,165700,315131620,4890,4890,4890,4890,0
20230802,165600,315131620,4890,4890,4890,4890,0
20230802,165500,315131620,4890,4890,4890,4890,0
20230802,165400,315131620,4890,4890,4890,4890,0
20230802,165300,315131620,4890,4890,4890,4890,0
20230802,165200,315131620,4890,4890,4890,4890,0
20230802,165100,315131620,4890,4890,4890,4890,0
20230802,165000,315131620,4890,4890,4890,4890,0
20230802,164900,315131620,4890,4890,4890,4890,0
20230802,164800,315131620,4890,4890,4890,4890,0
20230802,164700,315131620,4890,4890,4890,4890,0
20230802,164600,315131620,4890,4890,4890,4890,0
20230802,164500,315131620,4890,4890,4890,4890,0
20230802,164400,315131620,4890,4890,4890,4890,0
20230802,164300,315131620,4890,4890,4890,4890,0
20230802,164200,315131620,4890,4890,4890,4890,700
20230802,164100,315131620,4890,4890,4890,4890,0
20230802,164000,315131620,4890,4890,4890,4890,0
20230802,163900,315131620,4890,4890,4890,4890,0
20230802,163800,315131620,4890,4890,4890,4890,0
20230802,163700,315131620,4890,4890,4890,4890,0
20230802,163600,315131620,4890,4890,4890,4890,0
20230802,163500,315131620,4890,4890,4890,4890,0
20230802,163400,315131620,4890,4890,4890,4890,0
20230802,163300,315131620,4890,4890,4890,4890,0
20230802,163200,315131620,4890,4890,4890,4890,0
20230802,163100,315131620,4890,4890,4890,4890,0
20230802,163000,315131620,4890,4890,4890,4890,0
20230802,162900,315131620,4890,4890,4890,4890,0
20230802,162800,315131620,4890,4890,4890,4890,0
20230802,162700,315131620,4890,4890,4890,4890,0
20230802,162600,315131620,4890,4890,4890,4890,0
20230802,162500,315131620,4890,4890,4890,4890,0
20230802,162400,315131620,4890,4890,4890,4890,0
20230802,162300,315131620,4890,4890,4890,4890,0
20230802,162200,315131620,4890,4890,4890,4890,0
20230802,162100,315131620,4890,4890,4890,4890,0
20230802,162000,315131620,4890,4890,4890,4890,0
20230802,161900,315131620,4890,4890,4890,4890,0
20230802,161800,315131620,4890,4890,4890,4890,0
20230802,161700,315131620,4890,4890,4890,4890,0
20230802,161600,315131620,4890,4890,4890,4890,0
20230802,161500,315131620,4890,4890,4890,4890,0
20230802,161400,315131620,4890,4890,4890,4890,0
20230802,161300,315131620,4890,4890,4890,4890,0
20230802,161200,315131620,4890,4890,4890,4890,700
20230802,161100,315131620,4890,4890,4890,4890,0
20230802,161000,315131620,4890,4890,4890,4890,0
20230802,160900,315131620,4890,4890,4890,4890,0
20230802,160800,315131620,4890,4890,4890,4890,0
20230802,160700,315131620,4890,4890,4890,4890,0
20230802,160600,315131620,4890,4890,4890,4890,0
20230802,160500,315131620,4890,4890,4890,4890,0
20230802,160400,315131620,4890,4890,4890,4890,0
20230802,160300,315131620,4890,4890,4890,4890,0
20230802,160200,315131620,4890,4890,4890,4890,0
20230802,160100,315131620,4890,4890,4890,4890,0
20230802,160000,315131620,4890,4890,4890,4890,0
20230802,155900,315131620,4890,4890,4890,4890,0
20230802,155800,315131620,4890,4890,4890,4890,0
20230802,155700,315131620,4890,4890,4890,4890,0
20230802,155600,315131620,4890,4890,4890,4890,0
20230802,155500,315131620,4890,4890,4890,4890,0
20230802,155400,315131620,4890,4890,4890,4890,0
20230802,155300,315131620,4890,4890,4890,4890,0
20230802,155200,315131620,4890,4890,4890,4890,0
20230802,155100,315131620,4890,4890,4890,4890,0
20230802,155000,315131620,4890,4890,4890,4890,0
20230802,154900,315131620,4890,4890,4890,4890,0
20230802,154800,315131620,4890,4890,4890,4890,0
20230802,154700,315131620,4890,4890,4890,4890,0
20230802,154600,315131620,4890,4890,4890,4890,0
20230802,154500,315131620,4890,4890,4890,4890,0
20230802,154400,315131620,4890,4890,4890,4890,0
20230802,154300,315131620,4890,4890,4890,4890,0
20230802,154200,315131620,4890,4890,4890,4890,700
20230802,154100,315131620,4890,4890,4890,4890,0
20230802,154000,315131620,4890,4890,4890,4890,0
20230802,153900,315131620,4890,4890,4890,4890,0
20230802,153800,315131620,4890,4890,4890,4890,0
20230802,153700,315131620,4890,4890,4890,4890,0
20230802,153600,315131620,4890,4890,4890,4890,0
20230802,153500,315131620,4890,4890,4890,4890,0
20230802,153400,315131620,4890,4890,4890,4890,0
20230802,153300,315131620,4890,4890,4890,4890,0
20230802,153200,315131620,4890,4890,4890,4890,0
20230802,153100,315131620,4890,4890,4890,4890,0
20230802,153000,315131620,4890,4890,4890,4890,700
20230802,152900,311708620,4860,4860,4860,4860,0
20230802,152800,311708620,4860,4860,4860,4860,0
20230802,152700,311708620,4860,4860,4860,4860,0
20230802,152600,311708620,4860,4860,4860,4860,0
20230802,152500,311708620,4860,4860,4860,4860,0
20230802,152400,311708620,4860,4860,4860,4860,0
20230802,152300,311708620,4860,4860,4860,4860,0
20230802,152200,311708620,4860,4860,4860,4860,0
20230802,152100,311708620,4860,4860,4860,4860,0
20230802,152000,311708620,4860,4860,4860,4860,0
20230802,151900,311708620,4860,4860,4860,4860,0
20230802,151800,311708620,4860,4860,4860,4860,0
20230802,151700,311708620,4860,4860,4860,4860,0
20230802,151600,311708620,4860,4860,4860,4860,0
20230802,151500,311708620,4860,4860,4860,4860,0
20230802,151400,311708620,4860,4860,4860,4860,0
20230802,151300,311708620,4860,4860,4860,4860,2
20230802,151200,311698900,4830,4830,4830,4830,605
20230802,151100,308776750,4835,4850,4860,4835,1908
20230802,151000,299549095,4840,4850,4850,4840,931
20230802,150900,295038705,4860,4840,4860,4840,266
20230802,150800,293746345,4845,4840,4845,4840,200
20230802,150700,292777445,4840,4840,4840,4840,503
20230802,150600,290342925,4850,4850,4850,4850,0
20230802,150500,290342925,4850,4850,4850,4850,1
20230802,150400,290338075,4850,4850,4850,4850,10
20230802,150300,290289575,4860,4845,4860,4845,111
20230802,150200,289750835,4840,4845,4845,4840,396
20230802,150100,287832220,4845,4860,4860,4840,2567
20230802,150000,275381150,4860,4860,4860,4860,0
20230802,145900,275381150,4860,4860,4860,4860,0
20230802,145800,275381150,4860,4860,4860,4860,0
20230802,145700,275381150,4860,4860,4860,4860,0
20230802,145600,275381150,4860,4860,4860,4860,0
20230802,145500,275381150,4860,4860,4860,4860,40
20230802,145400,275186750,4860,4860,4860,4860,0
20230802,145300,275186750,4860,4860,4860,4860,1
20230802,145200,275181890,4890,4890,4890,4890,1
20230802,145100,275177000,4870,4870,4870,4870,0
20230802,145000,275177000,4870,4870,4870,4870,0
20230802,144900,275177000,4870,4870,4870,4870,0
20230802,144800,275177000,4870,4870,4870,4870,0
20230802,144700,275177000,4870,4870,4870,4870,0
20230802,144600,275177000,4870,4870,4870,4870,26
20230802,144500,275050380,4870,4870,4870,4870,1000
20230802,144400,270180380,4870,4870,4870,4870,1
20230802,144300,270175510,4870,4870,4870,4870,0
20230802,144200,270175510,4870,4870,4870,4870,0
20230802,144100,270175510,4870,4870,4870,4870,0
20230802,144000,270175510,4870,4870,4870,4870,0
20230802,143900,270175510,4870,4870,4870,4870,0
20230802,143800,270175510,4870,4870,4870,4870,0
20230802,143700,270175510,4870,4870,4870,4870,0
20230802,143600,270175510,4870,4870,4870,4870,0
20230802,143500,270175510,4870,4870,4870,4870,1
20230802,143400,270170640,4895,4895,4895,4895,0
20230802,143300,270170640,4895,4895,4895,4895,0
20230802,143200,270170640,4895,4895,4895,4895,0
20230802,143100,270170640,4895,4895,4895,4895,0
20230802,143000,270170640,4895,4895,4895,4895,2
20230802,142900,270160850,4895,4865,4895,4865,500
20230802,142800,267720755,4845,4845,4845,4845,0
20230802,142700,267720755,4845,4845,4845,4845,0
20230802,142600,267720755,4845,4845,4845,4845,1
20230802,142500,267715910,4865,4865,4865,4865,1
20230802,142400,267711045,4845,4845,4845,4845,0
20230802,142300,267711045,4845,4845,4845,4845,16
20230802,142200,267633525,4845,4845,4845,4845,0
20230802,142100,267633525,4845,4850,4850,4845,450
20230802,142000,265453025,4845,4845,4845,4845,0
20230802,141900,265453025,4845,4845,4845,4845,0
20230802,141800,265453025,4845,4845,4845,4845,0
20230802,141700,265453025,4845,4845,4845,4845,1
20230802,141600,265448180,4850,4850,4850,4850,0
20230802,141500,265448180,4850,4850,4850,4850,0
20230802,141400,265448180,4850,4850,4850,4850,0
20230802,141300,265448180,4850,4850,4850,4850,0
20230802,141200,265448180,4850,4850,4850,4850,0
20230802,141100,265448180,4850,4855,4855,4850,270
20230802,141000,264138435,4855,4855,4855,4855,0
20230802,140900,264138435,4855,4855,4855,4855,0
20230802,140800,264138435,4855,4855,4855,4855,1
20230802,140700,264133580,4875,4875,4875,4875,1
20230802,140600,264128705,4890,4890,4890,4890,0
20230802,140500,264128705,4890,4890,4890,4890,0
20230802,140400,264128705,4890,4890,4890,4890,0
20230802,140300,264128705,4890,4890,4890,4890,0
20230802,140200,264128705,4890,4890,4890,4890,2
20230802,140100,264118925,4890,4890,4890,4890,1
20230802,140000,264114035,4855,4855,4855,4855,0
20230802,135900,264114035,4855,4855,4855,4855,1
20230802,135800,264109180,4900,4900,4900,4900,0
20230802,135700,264109180,4900,4900,4900,4900,0
20230802,135600,264109180,4900,4900,4900,4900,6
20230802,135500,264079780,4895,4895,4895,4895,1
20230802,135400,264074885,4900,4900,4900,4900,0
20230802,135300,264074885,4900,4875,4900,4875,50
20230802,135200,263830710,4850,4850,4850,4850,0
20230802,135100,263830710,4850,4860,4860,4850,555
20230802,135000,261135920,4860,4860,4860,4860,1
20230802,134900,261131060,4860,4860,4860,4860,0
20230802,134800,261131060,4860,4860,4860,4860,0
20230802,134700,261131060,4860,4860,4860,4860,0
20230802,134600,261131060,4860,4860,4860,4860,0
20230802,134500,261131060,4860,4850,4860,4850,309
20230802,134400,259632180,4850,4850,4850,4850,15
20230802,134300,259559430,4850,4850,4850,4850,415
20230802,134200,257546680,4850,4850,4850,4850,5
20230802,134100,257522430,4850,4850,4850,4850,6
20230802,134000,257493330,4850,4855,4855,4850,134
20230802,133900,256843405,4865,4865,4865,4865,0
20230802,133800,256843405,4865,4865,4865,4865,0
20230802,133700,256843405,4865,4865,4865,4865,0
20230802,133600,256843405,4865,4865,4865,4865,6
20230802,133500,256814215,4865,4860,4865,4860,3
20230802,133400,256799630,4845,4845,4845,4845,0
20230802,133300,256799630,4845,4845,4845,4845,0
20230802,133200,256799630,4845,4845,4845,4845,1
20230802,133100,256794785,4845,4845,4845,4845,0
20230802,133000,256794785,4845,4845,4845,4845,0
20230802,132900,256794785,4845,4845,4845,4845,0
20230802,132800,256794785,4845,4845,4845,4845,0
20230802,132700,256794785,4845,4845,4845,4845,0
20230802,132600,256794785,4845,4845,4845,4845,78
20230802,132500,256416875,4845,4860,4860,4845,1136
20230802,132400,250904945,4860,4860,4860,4860,20
20230802,132300,250807745,4860,4865,4865,4860,243
20230802,132200,249625645,4865,4865,4865,4865,30
20230802,132100,249479695,4865,4865,4865,4865,0
20230802,132000,249479695,4865,4865,4865,4865,0
20230802,131900,249479695,4865,4865,4865,4865,0
20230802,131800,249479695,4865,4865,4865,4865,0
20230802,131700,249479695,4865,4865,4865,4865,0
20230802,131600,249479695,4865,4865,4865,4865,0
20230802,131500,249479695,4865,4865,4865,4865,0
20230802,131400,249479695,4865,4865,4865,4865,1
20230802,131300,249474830,4880,4880,4880,4880,0
20230802,131200,249474830,4880,4880,4880,4880,0
20230802,131100,249474830,4880,4880,4880,4880,5
20230802,131000,249450430,4875,4865,4875,4865,14
20230802,130900,249382270,4870,4870,4870,4870,9
20230802,130800,249338440,4870,4870,4870,4870,0
20230802,130700,249338440,4870,4870,4870,4870,0
20230802,130600,249338440,4870,4870,4870,4870,0
20230802,130500,249338440,4870,4870,4870,4870,1
20230802,130400,249333570,4870,4870,4870,4870,0
20230802,130300,249333570,4870,4870,4870,4870,1
20230802,130200,249328700,4865,4865,4865,4865,0
20230802,130100,249328700,4865,4865,4865,4865,0
20230802,130000,249328700,4865,4865,4865,4865,0
20230802,125900,249328700,4865,4865,4865,4865,0
20230802,125800,249328700,4865,4865,4865,4865,0
20230802,125700,249328700,4865,4865,4865,4865,0
20230802,125600,249328700,4865,4865,4865,4865,1
20230802,125500,249323835,4885,4885,4885,4885,0
20230802,125400,249323835,4885,4885,4885,4885,10
20230802,125300,249274985,4890,4890,4890,4890,0
20230802,125200,249274985,4890,4890,4890,4890,0
20230802,125100,249274985,4890,4890,4890,4890,0
20230802,125000,249274985,4890,4890,4890,4890,0
20230802,124900,249274985,4890,4890,4890,4890,1
20230802,124800,249270095,4855,4855,4855,4855,392
20230802,124700,247366935,4850,4855,4855,4850,315
20230802,124600,245837615,4855,4850,4855,4850,101
20230802,124500,245347760,4855,4855,4855,4855,0
20230802,124400,245347760,4855,4855,4855,4855,0
20230802,124300,245347760,4855,4855,4855,4855,0
20230802,124200,245347760,4855,4855,4855,4855,180
20230802,124100,244473860,4855,4855,4855,4855,288
20230802,124000,243075620,4855,4860,4865,4855,3825
20230802,123900,224491900,4895,4895,4895,4895,10
20230802,123800,224442950,4860,4860,4860,4860,1
20230802,123700,224438090,4895,4895,4895,4895,0
20230802,123600,224438090,4895,4895,4895,4895,0
20230802,123500,224438090,4895,4895,4895,4895,0
20230802,123400,224438090,4895,4895,4895,4895,10
20230802,123300,224389140,4860,4865,4865,4860,551
20230802,123200,221710220,4865,4865,4865,4865,0
20230802,123100,221710220,4865,4865,4865,4865,0
20230802,123000,221710220,4865,4865,4865,4865,0
20230802,122900,221710220,4865,4865,4865,4865,1
20230802,122800,221705355,4895,4895,4895,4895,0
20230802,122700,221705355,4895,4895,4895,4895,0
20230802,122600,221705355,4895,4895,4895,4895,0
20230802,122500,221705355,4895,4895,4895,4895,0
20230802,122400,221705355,4895,4895,4895,4895,0
20230802,122300,221705355,4895,4895,4895,4895,0
20230802,122200,221705355,4895,4895,4895,4895,0
20230802,122100,221705355,4895,4895,4895,4895,1
20230802,122000,221700460,4865,4865,4865,4865,1
20230802,121900,221695595,4870,4870,4870,4870,0
20230802,121800,221695595,4870,4870,4870,4870,0
20230802,121700,221695595,4870,4870,4870,4870,0
20230802,121600,221695595,4870,4870,4870,4870,0
20230802,121500,221695595,4870,4870,4870,4870,0
20230802,121400,221695595,4870,4870,4870,4870,0
20230802,121300,221695595,4870,4870,4870,4870,0
20230802,121200,221695595,4870,4870,4870,4870,0
20230802,121100,221695595,4870,4870,4870,4870,1
20230802,121000,221690725,4875,4875,4875,4875,0
20230802,120900,221690725,4875,4875,4875,4875,0
20230802,120800,221690725,4875,4875,4875,4875,455
20230802,120700,219472600,4865,4865,4865,4865,393
20230802,120600,217560655,4865,4865,4865,4865,0
20230802,120500,217560655,4865,4865,4865,4865,0
20230802,120400,217560655,4865,4865,4865,4865,0
20230802,120300,217560655,4865,4865,4865,4865,0
20230802,120200,217560655,4865,4865,4865,4865,0
20230802,120100,217560655,4865,4865,4865,4865,1
20230802,120000,217555790,4875,4875,4875,4875,0
20230802,115900,217555790,4875,4875,4875,4875,0
20230802,115800,217555790,4875,4875,4875,4875,0
20230802,115700,217555790,4875,4875,4875,4875,26
20230802,115600,217429040,4875,4875,4875,4875,0
20230802,115500,217429040,4875,4875,4875,4875,0
20230802,115400,217429040,4875,4875,4875,4865,202
20230802,115300,216446290,4860,4860,4860,4860,500
20230802,115200,214016290,4860,4870,4875,4860,155
20230802,115100,213260960,4875,4875,4875,4875,0
20230802,115000,213260960,4875,4875,4875,4875,0
20230802,114900,213260960,4875,4875,4875,4875,0
20230802,114800,213260960,4875,4875,4875,4875,0
20230802,114700,213260960,4875,4875,4875,4875,10
20230802,114600,213212210,4875,4875,4875,4875,0
20230802,114500,213212210,4875,4875,4875,4875,0
20230802,114400,213212210,4875,4875,4875,4875,10
20230802,114300,213163460,4870,4870,4870,4870,663
20230802,114200,209934650,4875,4875,4875,4875,0
20230802,114100,209934650,4875,4875,4875,4875,0
20230802,114000,209934650,4875,4875,4875,4875,0
20230802,113900,209934650,4875,4875,4875,4875,0
20230802,113800,209934650,4875,4875,4875,4875,147
20230802,113700,209218025,4875,4875,4875,4875,14
20230802,113600,209149775,4870,4870,4870,4870,1
20230802,113500,209144905,4875,4875,4875,4875,200
20230802,113400,208169905,4880,4880,4880,4880,1
20230802,113300,208165025,4870,4870,4870,4870,0
20230802,113200,208165025,4870,4870,4870,4870,0
20230802,113100,208165025,4870,4870,4870,4870,0
20230802,113000,208165025,4870,4870,4870,4870,0
20230802,112900,208165025,4870,4870,4870,4870,0
20230802,112800,208165025,4870,4870,4870,4870,0
20230802,112700,208165025,4870,4870,4870,4870,0
20230802,112600,208165025,4870,4905,4905,4870,101
20230802,112500,207672625,4875,4875,4875,4875,1
20230802,112400,207667750,4905,4905,4905,4905,0
20230802,112300,207667750,4905,4905,4905,4905,0
20230802,112200,207667750,4905,4905,4905,4905,0
20230802,112100,207667750,4905,4860,4905,4855,515
20230802,112000,205165990,4865,4890,4890,4865,2495
20230802,111900,193020710,4900,4900,4900,4900,0
20230802,111800,193020710,4900,4870,4900,4870,682
20230802,111700,189699310,4875,4880,4880,4875,819
20230802,111600,185704560,4880,4880,4880,4880,1
20230802,111500,185699680,4900,4900,4900,4900,0
20230802,111400,185699680,4900,4900,4900,4900,0
20230802,111300,185699680,4900,4900,4900,4900,0
20230802,111200,185699680,4900,4900,4900,4900,0
20230802,111100,185699680,4900,4895,4900,4895,1200
20230802,111000,179820060,4895,4895,4895,4895,24
20230802,110900,179702580,4895,4895,4895,4895,0
20230802,110800,179702580,4895,4895,4895,4895,18
20230802,110700,179614470,4895,4895,4895,4895,19
20230802,110600,179521465,4895,4895,4895,4895,0
20230802,110500,179521465,4895,4895,4895,4895,240
20230802,110400,178346665,4895,4895,4895,4895,0
20230802,110300,178346665,4895,4895,4895,4895,2
20230802,110200,178336875,4895,4895,4895,4895,0
20230802,110100,178336875,4895,4895,4895,4895,5
20230802,110000,178312400,4895,4895,4895,4895,0
20230802,105900,178312400,4895,4885,4895,4870,702
20230802,105800,174887580,4885,4900,4900,4885,1460
20230802,105700,167743850,4900,4900,4900,4900,18
20230802,105600,167655650,4905,4900,4905,4900,290
20230802,105500,166234625,4900,4900,4900,4895,310
20230802,105400,164717085,4900,4900,4905,4900,1090
20230802,105300,159375935,4905,4910,4910,4905,556
20230802,105200,156647565,4910,4910,4910,4910,0
20230802,105100,156647565,4910,4910,4910,4910,0
20230802,105000,156647565,4910,4910,4910,4910,0
20230802,104900,156647565,4910,4910,4910,4910,1
20230802,104800,156642655,4910,4910,4910,4910,0
20230802,104700,156642655,4910,4910,4910,4910,0
20230802,104600,156642655,4910,4910,4910,4910,0
20230802,104500,156642655,4910,4910,4910,4910,0
20230802,104400,156642655,4910,4910,4910,4910,700
20230802,104300,153205655,4910,4910,4910,4910,100
20230802,104200,152714655,4910,4910,4910,4910,0
20230802,104100,152714655,4910,4910,4910,4910,0
20230802,104000,152714655,4910,4935,4935,4910,11
20230802,103900,152660395,4940,4940,4940,4940,0
20230802,103800,152660395,4940,4940,4940,4940,1
20230802,103700,152655455,4910,4910,4910,4910,0
20230802,103600,152655455,4910,4910,4910,4910,0
20230802,103500,152655455,4910,4915,4915,4910,598
20230802,103400,149718005,4915,4915,4915,4915,0
20230802,103300,149718005,4915,4915,4915,4915,2
20230802,103200,149708175,4915,4915,4915,4915,500
20230802,103100,147250675,4915,4915,4915,4915,1
20230802,103000,147245760,4940,4940,4940,4940,0
20230802,102900,147245760,4940,4940,4940,4940,0
20230802,102800,147245760,4940,4940,4940,4940,0
20230802,102700,147245760,4940,4940,4940,4940,0
20230802,102600,147245760,4940,4940,4940,4940,0
20230802,102500,147245760,4940,4940,4940,4940,0
20230802,102400,147245760,4940,4940,4940,4940,99
20230802,102300,146756700,4940,4940,4940,4940,0
20230802,102200,146756700,4940,4940,4940,4940,2
20230802,102100,146746820,4945,4945,4945,4945,0
20230802,102000,146746820,4945,4940,4945,4940,23
20230802,101900,146633180,4915,4915,4915,4915,0
20230802,101800,146633180,4915,4915,4915,4915,0
20230802,101700,146633180,4915,4915,4915,4915,100
20230802,101600,146141680,4915,4915,4915,4915,60
20230802,101500,145846780,4900,4900,4900,4900,60
20230802,101400,145552780,4915,4915,4915,4915,100
20230802,101300,145061280,4915,4905,4955,4905,401
20230802,101200,143089595,4900,4900,4900,4900,102
20230802,101100,142589795,4895,4895,4895,4895,100
20230802,101000,142100295,4895,4915,4915,4895,4636
20230802,100900,119376135,4915,4920,4920,4915,1676
20230802,100800,111138560,4955,4955,4955,4955,200
20230802,100700,110147560,4915,4915,4915,4915,0
20230802,100600,110147560,4915,4915,4915,4915,0
20230802,100500,110147560,4915,4915,4915,4915,0
20230802,100400,110147560,4915,4915,4915,4915,1
20230802,100300,110142645,4955,4935,4955,4910,1462
20230802,100200,102950710,4935,4935,4935,4935,0
20230802,100100,102950710,4935,4940,4940,4935,1117
20230802,100000,97438215,4935,4935,4935,4935,0
20230802,095900,97438215,4935,4935,4935,4935,990
20230802,095800,92552565,4935,4935,4935,4935,10
20230802,095700,92503215,4935,4935,4935,4935,380
20230802,095600,90627915,4955,4955,4960,4955,460
20230802,095500,88348495,4935,4955,4955,4935,12
20230802,095400,88289055,4955,4955,4955,4955,0
20230802,095300,88289055,4955,4955,4955,4955,5
20230802,095200,88264280,4960,4960,4960,4960,0
20230802,095100,88264280,4960,4960,4960,4960,6
20230802,095000,88234520,4930,4930,4930,4930,0
20230802,094900,88234520,4930,4930,4930,4930,0
20230802,094800,88234520,4930,4930,4930,4930,0
20230802,094700,88234520,4930,4930,4930,4930,0
20230802,094600,88234520,4930,4965,4965,4930,261
20230802,094500,86938690,4965,4965,4965,4965,0
20230802,094400,86938690,4965,4965,4965,4965,0
20230802,094300,86938690,4965,4965,4965,4965,213
20230802,094200,85881145,4945,4945,4945,4945,0
20230802,094100,85881145,4945,4945,4945,4945,0
20230802,094000,85881145,4945,4950,4950,4945,1336
20230802,093900,79272970,4950,4945,4950,4945,431
20230802,093800,77141020,4950,4950,4950,4950,68
20230802,093700,76804420,4950,4980,4980,4950,3
20230802,093600,76789510,4945,4945,4945,4945,0
20230802,093500,76789510,4945,4960,4960,4945,100
20230802,093400,76294935,4985,4985,4985,4985,0
20230802,093300,76294935,4985,4985,4985,4985,0
20230802,093200,76294935,4985,4985,4985,4985,2
20230802,093100,76284965,4985,4985,4985,4985,0
20230802,093000,76284965,4985,4975,4985,4975,217
20230802,092900,75203790,4935,4935,4935,4935,0
20230802,092800,75203790,4935,4935,4975,4935,1973
20230802,092700,65458065,4935,4960,4960,4935,1445
20230802,092600,58315280,4960,4960,4960,4960,0
20230802,092500,58315280,4960,4960,4960,4960,848
20230802,092400,54109200,4960,4960,4960,4960,0
20230802,092300,54109200,4960,4960,4960,4960,0
20230802,092200,54109200,4960,4960,4960,4960,0
20230802,092100,54109200,4960,4960,4960,4960,0
20230802,092000,54109200,4960,4960,4960,4960,0
20230802,091900,54109200,4960,4960,4960,4960,1
20230802,091800,54104240,4950,4950,4950,4950,0
20230802,091700,54104240,4950,4950,4950,4950,0
20230802,091600,54104240,4950,4950,4950,4950,0
20230802,091500,54104240,4950,4950,4950,4950,0
20230802,091400,54104240,4950,4945,4965,4945,5169
20230802,091300,28541535,4945,4945,4945,4945,0
20230802,091200,28541535,4945,4945,4945,4945,122
20230802,091100,27938245,4945,4965,4965,4945,17
20230802,091000,27853980,4960,4960,4960,4960,1
20230802,090900,27849020,4985,4985,4985,4985,100
20230802,090800,27350520,4970,4970,4970,4970,0
20230802,090700,27350520,4970,4970,4970,4970,0
20230802,090600,27350520,4970,4970,4970,4970,1
20230802,090500,27345550,4960,4940,4960,4940,4531
20230802,090400,4894125,4900,4910,4910,4900,110
20230802,090300,4354680,4955,4955,4955,4955,0
20230802,090200,4354680,4955,4955,4955,4955,60
20230802,090100,4057380,4905,4905,4905,4905,0
20230802,090000,4057380,4905,4890,4945,4890,829