KissMeData/234690/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,202300,138414230,6960,6960,6960,6960,71
20230802,202200,138414230,6960,6960,6960,6960,0
20230802,202100,138414230,6960,6960,6960,6960,0
20230802,202000,138414230,6960,6960,6960,6960,0
20230802,201900,138414230,6960,6960,6960,6960,0
20230802,201800,138414230,6960,6960,6960,6960,0
20230802,201700,138414230,6960,6960,6960,6960,0
20230802,201600,138414230,6960,6960,6960,6960,0
20230802,201500,138414230,6960,6960,6960,6960,0
20230802,201400,138414230,6960,6960,6960,6960,0
20230802,201300,138414230,6960,6960,6960,6960,0
20230802,201200,138414230,6960,6960,6960,6960,0
20230802,201100,138414230,6960,6960,6960,6960,0
20230802,201000,138414230,6960,6960,6960,6960,0
20230802,200900,138414230,6960,6960,6960,6960,0
20230802,200800,138414230,6960,6960,6960,6960,0
20230802,200700,138414230,6960,6960,6960,6960,0
20230802,200600,138414230,6960,6960,6960,6960,0
20230802,200500,138414230,6960,6960,6960,6960,0
20230802,200400,138414230,6960,6960,6960,6960,0
20230802,200300,138414230,6960,6960,6960,6960,0
20230802,200200,138414230,6960,6960,6960,6960,0
20230802,200100,138414230,6960,6960,6960,6960,0
20230802,200000,138414230,6960,6960,6960,6960,0
20230802,195900,138414230,6960,6960,6960,6960,0
20230802,195800,138414230,6960,6960,6960,6960,0
20230802,195700,138414230,6960,6960,6960,6960,0
20230802,195600,138414230,6960,6960,6960,6960,0
20230802,195500,138414230,6960,6960,6960,6960,0
20230802,195400,138414230,6960,6960,6960,6960,0
20230802,195300,138414230,6960,6960,6960,6960,71
20230802,195200,138414230,6960,6960,6960,6960,0
20230802,195100,138414230,6960,6960,6960,6960,0
20230802,195000,138414230,6960,6960,6960,6960,0
20230802,194900,138414230,6960,6960,6960,6960,0
20230802,194800,138414230,6960,6960,6960,6960,0
20230802,194700,138414230,6960,6960,6960,6960,0
20230802,194600,138414230,6960,6960,6960,6960,0
20230802,194500,138414230,6960,6960,6960,6960,0
20230802,194400,138414230,6960,6960,6960,6960,0
20230802,194300,138414230,6960,6960,6960,6960,0
20230802,194200,138414230,6960,6960,6960,6960,0
20230802,194100,138414230,6960,6960,6960,6960,0
20230802,194000,138414230,6960,6960,6960,6960,0
20230802,193900,138414230,6960,6960,6960,6960,0
20230802,193800,138414230,6960,6960,6960,6960,0
20230802,193700,138414230,6960,6960,6960,6960,0
20230802,193600,138414230,6960,6960,6960,6960,0
20230802,193500,138414230,6960,6960,6960,6960,0
20230802,193400,138414230,6960,6960,6960,6960,0
20230802,193300,138414230,6960,6960,6960,6960,0
20230802,193200,138414230,6960,6960,6960,6960,0
20230802,193100,138414230,6960,6960,6960,6960,0
20230802,193000,138414230,6960,6960,6960,6960,0
20230802,192900,138414230,6960,6960,6960,6960,0
20230802,192800,138414230,6960,6960,6960,6960,0
20230802,192700,138414230,6960,6960,6960,6960,0
20230802,192600,138414230,6960,6960,6960,6960,0
20230802,192500,138414230,6960,6960,6960,6960,0
20230802,192400,138414230,6960,6960,6960,6960,0
20230802,192300,138414230,6960,6960,6960,6960,71
20230802,192200,138414230,6960,6960,6960,6960,0
20230802,192100,138414230,6960,6960,6960,6960,0
20230802,192000,138414230,6960,6960,6960,6960,0
20230802,191900,138414230,6960,6960,6960,6960,0
20230802,191800,138414230,6960,6960,6960,6960,0
20230802,191700,138414230,6960,6960,6960,6960,0
20230802,191600,138414230,6960,6960,6960,6960,0
20230802,191500,138414230,6960,6960,6960,6960,0
20230802,191400,138414230,6960,6960,6960,6960,0
20230802,191300,138414230,6960,6960,6960,6960,0
20230802,191200,138414230,6960,6960,6960,6960,0
20230802,191100,138414230,6960,6960,6960,6960,0
20230802,191000,138414230,6960,6960,6960,6960,0
20230802,190900,138414230,6960,6960,6960,6960,0
20230802,190800,138414230,6960,6960,6960,6960,0
20230802,190700,138414230,6960,6960,6960,6960,0
20230802,190600,138414230,6960,6960,6960,6960,0
20230802,190500,138414230,6960,6960,6960,6960,0
20230802,190400,138414230,6960,6960,6960,6960,0
20230802,190300,138414230,6960,6960,6960,6960,0
20230802,190200,138414230,6960,6960,6960,6960,0
20230802,190100,138414230,6960,6960,6960,6960,0
20230802,190000,138414230,6960,6960,6960,6960,0
20230802,185900,138414230,6960,6960,6960,6960,0
20230802,185800,138414230,6960,6960,6960,6960,0
20230802,185700,138414230,6960,6960,6960,6960,0
20230802,185600,138414230,6960,6960,6960,6960,0
20230802,185500,138414230,6960,6960,6960,6960,0
20230802,185400,138414230,6960,6960,6960,6960,0
20230802,185300,138414230,6960,6960,6960,6960,71
20230802,185200,138414230,6960,6960,6960,6960,0
20230802,185100,138414230,6960,6960,6960,6960,0
20230802,185000,138414230,6960,6960,6960,6960,0
20230802,184900,138414230,6960,6960,6960,6960,0
20230802,184800,138414230,6960,6960,6960,6960,0
20230802,184700,138414230,6960,6960,6960,6960,0
20230802,184600,138414230,6960,6960,6960,6960,0
20230802,184500,138414230,6960,6960,6960,6960,0
20230802,184400,138414230,6960,6960,6960,6960,0
20230802,184300,138414230,6960,6960,6960,6960,0
20230802,184200,138414230,6960,6960,6960,6960,0
20230802,184100,138414230,6960,6960,6960,6960,0
20230802,184000,138414230,6960,6960,6960,6960,0
20230802,183900,138414230,6960,6960,6960,6960,0
20230802,183800,138414230,6960,6960,6960,6960,0
20230802,183700,138414230,6960,6960,6960,6960,0
20230802,183600,138414230,6960,6960,6960,6960,0
20230802,183500,138414230,6960,6960,6960,6960,0
20230802,183400,138414230,6960,6960,6960,6960,0
20230802,183300,138414230,6960,6960,6960,6960,0
20230802,183200,138414230,6960,6960,6960,6960,0
20230802,183100,138414230,6960,6960,6960,6960,0
20230802,183000,138414230,6960,6960,6960,6960,0
20230802,182900,138414230,6960,6960,6960,6960,0
20230802,182800,138414230,6960,6960,6960,6960,0
20230802,182700,138414230,6960,6960,6960,6960,0
20230802,182600,138414230,6960,6960,6960,6960,0
20230802,182500,138414230,6960,6960,6960,6960,0
20230802,182400,138414230,6960,6960,6960,6960,0
20230802,182300,138414230,6960,6960,6960,6960,71
20230802,182200,138414230,6960,6960,6960,6960,0
20230802,182100,138414230,6960,6960,6960,6960,0
20230802,182000,138414230,6960,6960,6960,6960,0
20230802,181900,138414230,6960,6960,6960,6960,0
20230802,181800,138414230,6960,6960,6960,6960,0
20230802,181700,138414230,6960,6960,6960,6960,0
20230802,181600,138414230,6960,6960,6960,6960,0
20230802,181500,138414230,6960,6960,6960,6960,0
20230802,181400,138414230,6960,6960,6960,6960,0
20230802,181300,138414230,6960,6960,6960,6960,0
20230802,181200,138414230,6960,6960,6960,6960,0
20230802,181100,138414230,6960,6960,6960,6960,0
20230802,181000,138414230,6960,6960,6960,6960,0
20230802,180900,138414230,6960,6960,6960,6960,0
20230802,180800,138414230,6960,6960,6960,6960,0
20230802,180700,138414230,6960,6960,6960,6960,0
20230802,180600,138414230,6960,6960,6960,6960,0
20230802,180500,138414230,6960,6960,6960,6960,0
20230802,180400,138414230,6960,6960,6960,6960,0
20230802,180300,138414230,6960,6960,6960,6960,0
20230802,180200,138414230,6960,6960,6960,6960,0
20230802,180100,138414230,6960,6960,6960,6960,0
20230802,180000,138414230,6960,6960,6960,6960,0
20230802,175900,138414230,6960,6960,6960,6960,0
20230802,175800,138414230,6960,6960,6960,6960,0
20230802,175700,138414230,6960,6960,6960,6960,0
20230802,175600,138414230,6960,6960,6960,6960,0
20230802,175500,138414230,6960,6960,6960,6960,0
20230802,175400,138414230,6960,6960,6960,6960,0
20230802,175300,138414230,6960,6960,6960,6960,71
20230802,175200,138414230,6960,6960,6960,6960,0
20230802,175100,138414230,6960,6960,6960,6960,0
20230802,175000,138414230,6960,6960,6960,6960,0
20230802,174900,138414230,6960,6960,6960,6960,0
20230802,174800,138414230,6960,6960,6960,6960,0
20230802,174700,138414230,6960,6960,6960,6960,0
20230802,174600,138414230,6960,6960,6960,6960,0
20230802,174500,138414230,6960,6960,6960,6960,0
20230802,174400,138414230,6960,6960,6960,6960,0
20230802,174300,138414230,6960,6960,6960,6960,0
20230802,174200,138414230,6960,6960,6960,6960,0
20230802,174100,138414230,6960,6960,6960,6960,0
20230802,174000,138414230,6960,6960,6960,6960,0
20230802,173900,138414230,6960,6960,6960,6960,0
20230802,173800,138414230,6960,6960,6960,6960,0
20230802,173700,138414230,6960,6960,6960,6960,0
20230802,173600,138414230,6960,6960,6960,6960,0
20230802,173500,138414230,6960,6960,6960,6960,0
20230802,173400,138414230,6960,6960,6960,6960,0
20230802,173300,138414230,6960,6960,6960,6960,0
20230802,173200,138414230,6960,6960,6960,6960,0
20230802,173100,138414230,6960,6960,6960,6960,0
20230802,173000,138414230,6960,6960,6960,6960,0
20230802,172900,138414230,6960,6960,6960,6960,0
20230802,172800,138414230,6960,6960,6960,6960,0
20230802,172700,138414230,6960,6960,6960,6960,0
20230802,172600,138414230,6960,6960,6960,6960,0
20230802,172500,138414230,6960,6960,6960,6960,0
20230802,172400,138414230,6960,6960,6960,6960,0
20230802,172300,138414230,6960,6960,6960,6960,71
20230802,172200,138414230,6960,6960,6960,6960,0
20230802,172100,138414230,6960,6960,6960,6960,0
20230802,172000,138414230,6960,6960,6960,6960,0
20230802,171900,138414230,6960,6960,6960,6960,0
20230802,171800,138414230,6960,6960,6960,6960,0
20230802,171700,138414230,6960,6960,6960,6960,0
20230802,171600,138414230,6960,6960,6960,6960,0
20230802,171500,138414230,6960,6960,6960,6960,0
20230802,171400,138414230,6960,6960,6960,6960,0
20230802,171300,138414230,6960,6960,6960,6960,0
20230802,171200,138414230,6960,6960,6960,6960,0
20230802,171100,138414230,6960,6960,6960,6960,0
20230802,171000,138414230,6960,6960,6960,6960,0
20230802,170900,138414230,6960,6960,6960,6960,0
20230802,170800,138414230,6960,6960,6960,6960,0
20230802,170700,138414230,6960,6960,6960,6960,0
20230802,170600,138414230,6960,6960,6960,6960,0
20230802,170500,138414230,6960,6960,6960,6960,0
20230802,170400,138414230,6960,6960,6960,6960,0
20230802,170300,138414230,6960,6960,6960,6960,0
20230802,170200,138414230,6960,6960,6960,6960,0
20230802,170100,138414230,6960,6960,6960,6960,0
20230802,170000,138414230,6960,6960,6960,6960,0
20230802,165900,138414230,6960,6960,6960,6960,0
20230802,165800,138414230,6960,6960,6960,6960,0
20230802,165700,138414230,6960,6960,6960,6960,0
20230802,165600,138414230,6960,6960,6960,6960,0
20230802,165500,138414230,6960,6960,6960,6960,0
20230802,165400,138414230,6960,6960,6960,6960,0
20230802,165300,138414230,6960,6960,6960,6960,71
20230802,165200,138414230,6960,6960,6960,6960,0
20230802,165100,138414230,6960,6960,6960,6960,0
20230802,165000,138414230,6960,6960,6960,6960,0
20230802,164900,138414230,6960,6960,6960,6960,0
20230802,164800,138414230,6960,6960,6960,6960,0
20230802,164700,138414230,6960,6960,6960,6960,0
20230802,164600,138414230,6960,6960,6960,6960,0
20230802,164500,138414230,6960,6960,6960,6960,0
20230802,164400,138414230,6960,6960,6960,6960,0
20230802,164300,138414230,6960,6960,6960,6960,0
20230802,164200,138414230,6960,6960,6960,6960,0
20230802,164100,138414230,6960,6960,6960,6960,0
20230802,164000,138414230,6960,6960,6960,6960,0
20230802,163900,138414230,6960,6960,6960,6960,0
20230802,163800,138414230,6960,6960,6960,6960,0
20230802,163700,138414230,6960,6960,6960,6960,0
20230802,163600,138414230,6960,6960,6960,6960,0
20230802,163500,138414230,6960,6960,6960,6960,0
20230802,163400,138414230,6960,6960,6960,6960,0
20230802,163300,138414230,6960,6960,6960,6960,0
20230802,163200,138414230,6960,6960,6960,6960,0
20230802,163100,138414230,6960,6960,6960,6960,0
20230802,163000,138414230,6960,6960,6960,6960,0
20230802,162900,138414230,6960,6960,6960,6960,0
20230802,162800,138414230,6960,6960,6960,6960,0
20230802,162700,138414230,6960,6960,6960,6960,0
20230802,162600,138414230,6960,6960,6960,6960,0
20230802,162500,138414230,6960,6960,6960,6960,0
20230802,162400,138414230,6960,6960,6960,6960,0
20230802,162300,138414230,6960,6960,6960,6960,71
20230802,162200,138414230,6960,6960,6960,6960,0
20230802,162100,138414230,6960,6960,6960,6960,0
20230802,162000,138414230,6960,6960,6960,6960,0
20230802,161900,138414230,6960,6960,6960,6960,0
20230802,161800,138414230,6960,6960,6960,6960,0
20230802,161700,138414230,6960,6960,6960,6960,0
20230802,161600,138414230,6960,6960,6960,6960,0
20230802,161500,138414230,6960,6960,6960,6960,0
20230802,161400,138414230,6960,6960,6960,6960,0
20230802,161300,138414230,6960,6960,6960,6960,0
20230802,161200,138414230,6960,6960,6960,6960,0
20230802,161100,138414230,6960,6960,6960,6960,0
20230802,161000,138414230,6960,6960,6960,6960,0
20230802,160900,138414230,6960,6960,6960,6960,0
20230802,160800,138414230,6960,6960,6960,6960,0
20230802,160700,138414230,6960,6960,6960,6960,0
20230802,160600,138414230,6960,6960,6960,6960,0
20230802,160500,138414230,6960,6960,6960,6960,0
20230802,160400,138414230,6960,6960,6960,6960,0
20230802,160300,138414230,6960,6960,6960,6960,0
20230802,160200,138414230,6960,6960,6960,6960,0
20230802,160100,138414230,6960,6960,6960,6960,0
20230802,160000,138414230,6960,6960,6960,6960,0
20230802,155900,138414230,6960,6960,6960,6960,0
20230802,155800,138414230,6960,6960,6960,6960,0
20230802,155700,138414230,6960,6960,6960,6960,0
20230802,155600,138414230,6960,6960,6960,6960,0
20230802,155500,138414230,6960,6960,6960,6960,0
20230802,155400,138414230,6960,6960,6960,6960,0
20230802,155300,138414230,6960,6960,6960,6960,71
20230802,155200,138414230,6960,6960,6960,6960,0
20230802,155100,138414230,6960,6960,6960,6960,0
20230802,155000,138414230,6960,6960,6960,6960,0
20230802,154900,138414230,6960,6960,6960,6960,0
20230802,154800,138414230,6960,6960,6960,6960,0
20230802,154700,138414230,6960,6960,6960,6960,0
20230802,154600,138414230,6960,6960,6960,6960,0
20230802,154500,138414230,6960,6960,6960,6960,0
20230802,154400,138414230,6960,6960,6960,6960,0
20230802,154300,138414230,6960,6960,6960,6960,0
20230802,154200,138414230,6960,6960,6960,6960,0
20230802,154100,138414230,6960,6960,6960,6960,0
20230802,154000,138414230,6960,6960,6960,6960,0
20230802,153900,138414230,6960,6960,6960,6960,0
20230802,153800,138414230,6960,6960,6960,6960,0
20230802,153700,138414230,6960,6960,6960,6960,0
20230802,153600,138414230,6960,6960,6960,6960,0
20230802,153500,138414230,6960,6960,6960,6960,0
20230802,153400,138414230,6960,6960,6960,6960,0
20230802,153300,138414230,6960,6960,6960,6960,0
20230802,153200,138414230,6960,6960,6960,6960,0
20230802,153100,138414230,6960,6960,6960,6960,0
20230802,153000,138414230,6960,6960,6960,6960,71
20230802,152900,137920070,6960,6960,6960,6960,0
20230802,152800,137920070,6960,6960,6960,6960,0
20230802,152700,137920070,6960,6960,6960,6960,0
20230802,152600,137920070,6960,6960,6960,6960,0
20230802,152500,137920070,6960,6960,6960,6960,0
20230802,152400,137920070,6960,6960,6960,6960,0
20230802,152300,137920070,6960,6960,6960,6960,0
20230802,152200,137920070,6960,6960,6960,6960,0
20230802,152100,137920070,6960,6960,6960,6960,0
20230802,152000,137920070,6960,6960,6960,6960,0
20230802,151900,137920070,6960,6930,6970,6930,57
20230802,151800,137524050,6930,6920,6930,6920,52
20230802,151700,137164160,6920,6920,6920,6920,100
20230802,151600,136472160,6930,6930,6930,6930,0
20230802,151500,136472160,6930,6930,6930,6930,1
20230802,151400,136465230,6930,6930,6930,6930,0
20230802,151300,136465230,6930,6930,6930,6930,0
20230802,151200,136465230,6930,6930,6930,6930,0
20230802,151100,136465230,6930,6930,6930,6930,150
20230802,151000,135425730,6930,6930,6930,6930,0
20230802,150900,135425730,6930,6930,6930,6930,0
20230802,150800,135425730,6930,6930,6930,6930,0
20230802,150700,135425730,6930,6930,6930,6930,0
20230802,150600,135425730,6930,6930,6930,6930,0
20230802,150500,135425730,6930,6930,6930,6930,0
20230802,150400,135425730,6930,6930,6930,6930,0
20230802,150300,135425730,6930,6930,6930,6930,0
20230802,150200,135425730,6930,6930,6930,6930,0
20230802,150100,135425730,6930,6930,6930,6930,0
20230802,150000,135425730,6930,6930,6930,6930,5
20230802,145900,135391080,6930,6930,6930,6930,0
20230802,145800,135391080,6930,6930,6930,6930,0
20230802,145700,135391080,6930,6930,6930,6930,20
20230802,145600,135252480,6930,6930,6930,6930,0
20230802,145500,135252480,6930,6930,6930,6930,0
20230802,145400,135252480,6930,6930,6930,6930,0
20230802,145300,135252480,6930,6930,6930,6930,0
20230802,145200,135252480,6930,6930,6930,6930,0
20230802,145100,135252480,6930,6930,6930,6930,0
20230802,145000,135252480,6930,6930,6930,6930,0
20230802,144900,135252480,6930,6930,6930,6930,0
20230802,144800,135252480,6930,6930,6930,6930,0
20230802,144700,135252480,6930,6930,6930,6930,0
20230802,144600,135252480,6930,6930,6930,6930,0
20230802,144500,135252480,6930,6930,6930,6930,5
20230802,144400,135217830,6900,6900,6900,6900,0
20230802,144300,135217830,6900,6900,6900,6900,0
20230802,144200,135217830,6900,6900,6900,6900,423
20230802,144100,132299130,6900,6900,6900,6900,1090
20230802,144000,124778130,6900,6900,6900,6900,0
20230802,143900,124778130,6900,6900,6900,6900,0
20230802,143800,124778130,6900,6900,6900,6900,20
20230802,143700,124640130,6880,6880,6880,6880,0
20230802,143600,124640130,6880,6880,6880,6880,0
20230802,143500,124640130,6880,6880,6880,6880,0
20230802,143400,124640130,6880,6880,6880,6880,0
20230802,143300,124640130,6880,6900,6900,6880,30
20230802,143200,124433530,6900,6900,6900,6900,0
20230802,143100,124433530,6900,6900,6900,6900,0
20230802,143000,124433530,6900,6900,6900,6900,3
20230802,142900,124412830,6880,6880,6880,6880,0
20230802,142800,124412830,6880,6880,6880,6880,36
20230802,142700,124165150,6890,6890,6890,6890,1
20230802,142600,124158260,6900,6900,6900,6900,0
20230802,142500,124158260,6900,6900,6900,6900,0
20230802,142400,124158260,6900,6900,6900,6900,0
20230802,142300,124158260,6900,6900,6900,6900,1
20230802,142200,124151360,6900,6900,6900,6900,0
20230802,142100,124151360,6900,6900,6900,6900,0
20230802,142000,124151360,6900,6900,6900,6900,1
20230802,141900,124144460,6900,6900,6900,6900,20
20230802,141800,124006460,6900,6900,6900,6900,3
20230802,141700,123985760,6890,6890,6890,6890,12
20230802,141600,123903080,6890,6890,6890,6890,33
20230802,141500,123675710,6890,6890,6890,6890,0
20230802,141400,123675710,6890,6890,6890,6890,0
20230802,141300,123675710,6890,6890,6890,6890,0
20230802,141200,123675710,6890,6890,6890,6890,0
20230802,141100,123675710,6890,6890,6890,6890,0
20230802,141000,123675710,6890,6920,6920,6890,1683
20230802,140900,112059090,6910,6910,6910,6910,0
20230802,140800,112059090,6910,6910,6910,6910,0
20230802,140700,112059090,6910,6910,6910,6910,0
20230802,140600,112059090,6910,6910,6910,6910,0
20230802,140500,112059090,6910,6910,6910,6910,0
20230802,140400,112059090,6910,6910,6910,6910,1
20230802,140300,112052180,6920,6920,6930,6920,117
20230802,140200,111242470,6980,6920,6980,6920,90
20230802,140100,110619610,6920,6920,6920,6920,0
20230802,140000,110619610,6920,6920,6920,6920,0
20230802,135900,110619610,6920,6920,6920,6920,0
20230802,135800,110619610,6920,6920,6920,6920,0
20230802,135700,110619610,6920,6920,6920,6920,0
20230802,135600,110619610,6920,6920,6920,6920,0
20230802,135500,110619610,6920,6920,6920,6920,0
20230802,135400,110619610,6920,6920,6920,6920,11
20230802,135300,110543490,6920,6920,6920,6920,0
20230802,135200,110543490,6920,6920,6920,6920,0
20230802,135100,110543490,6920,6920,6920,6920,0
20230802,135000,110543490,6920,6920,6920,6920,0
20230802,134900,110543490,6920,6920,6920,6920,16
20230802,134800,110432770,6930,6930,6930,6930,0
20230802,134700,110432770,6930,6930,6930,6930,0
20230802,134600,110432770,6930,6930,6930,6930,1
20230802,134500,110425840,6930,6930,6930,6930,0
20230802,134400,110425840,6930,6930,6930,6930,0
20230802,134300,110425840,6930,6930,6930,6930,0
20230802,134200,110425840,6930,6930,6930,6930,120
20230802,134100,109594240,6940,6940,6940,6940,0
20230802,134000,109594240,6940,6940,6940,6940,100
20230802,133900,108900240,6940,6940,6940,6940,0
20230802,133800,108900240,6940,6940,6940,6940,0
20230802,133700,108900240,6940,6940,6940,6940,0
20230802,133600,108900240,6940,6940,6940,6940,0
20230802,133500,108900240,6940,6940,6940,6940,0
20230802,133400,108900240,6940,6940,6940,6940,0
20230802,133300,108900240,6940,6960,6970,6940,160
20230802,133200,107785390,6960,6960,6960,6960,150
20230802,133100,106741390,6940,6940,6940,6940,0
20230802,133000,106741390,6940,6940,6940,6940,0
20230802,132900,106741390,6940,6940,6940,6940,0
20230802,132800,106741390,6940,6940,6940,6940,167
20230802,132700,105582410,6950,6950,6950,6950,0
20230802,132600,105582410,6950,6950,6950,6950,0
20230802,132500,105582410,6950,6950,6950,6950,1
20230802,132400,105575460,6950,6950,6950,6950,0
20230802,132300,105575460,6950,6950,6950,6950,1
20230802,132200,105568510,6960,6960,6960,6960,0
20230802,132100,105568510,6960,6960,6960,6960,0
20230802,132000,105568510,6960,6960,6960,6960,10
20230802,131900,105498910,6940,6940,6940,6940,0
20230802,131800,105498910,6940,6940,6940,6940,0
20230802,131700,105498910,6940,6940,6940,6940,0
20230802,131600,105498910,6940,6940,6940,6940,0
20230802,131500,105498910,6940,6940,6940,6940,1
20230802,131400,105491970,6950,6950,6950,6950,0
20230802,131300,105491970,6950,6950,6950,6950,1
20230802,131200,105485020,6960,6960,6960,6960,0
20230802,131100,105485020,6960,6960,6960,6960,0
20230802,131000,105485020,6960,6960,6960,6960,0
20230802,130900,105485020,6960,6960,6960,6960,0
20230802,130800,105485020,6960,6960,6960,6960,0
20230802,130700,105485020,6960,6960,6960,6960,0
20230802,130600,105485020,6960,6960,6960,6960,0
20230802,130500,105485020,6960,6960,6960,6960,0
20230802,130400,105485020,6960,6960,6960,6960,0
20230802,130300,105485020,6960,6960,6960,6960,0
20230802,130200,105485020,6960,6960,6960,6960,0
20230802,130100,105485020,6960,6960,6960,6960,0
20230802,130000,105485020,6960,6960,6960,6960,56
20230802,125900,105095260,6930,6930,6930,6930,0
20230802,125800,105095260,6930,6930,6930,6930,0
20230802,125700,105095260,6930,6930,6930,6930,0
20230802,125600,105095260,6930,6930,6930,6930,92
20230802,125500,104457700,6930,6930,6930,6930,4
20230802,125400,104429980,6930,6930,6930,6930,59
20230802,125300,104021110,6930,6950,6950,6930,95
20230802,125200,103361860,6950,6950,6950,6950,0
20230802,125100,103361860,6950,6950,6950,6950,1
20230802,125000,103354910,6960,6960,6960,6960,0
20230802,124900,103354910,6960,6960,6960,6960,0
20230802,124800,103354910,6960,6960,6960,6960,0
20230802,124700,103354910,6960,6960,6960,6960,0
20230802,124600,103354910,6960,6960,6960,6960,1
20230802,124500,103347950,6960,6960,6960,6960,1
20230802,124400,103340990,6960,6960,6960,6960,0
20230802,124300,103340990,6960,6960,6960,6960,0
20230802,124200,103340990,6960,6960,6960,6960,0
20230802,124100,103340990,6960,6960,6960,6960,0
20230802,124000,103340990,6960,6960,6960,6960,0
20230802,123900,103340990,6960,6960,6960,6960,0
20230802,123800,103340990,6960,6960,6960,6960,0
20230802,123700,103340990,6960,6960,6960,6960,0
20230802,123600,103340990,6960,6960,6960,6960,1
20230802,123500,103334030,6970,6970,6970,6970,0
20230802,123400,103334030,6970,6970,6970,6970,0
20230802,123300,103334030,6970,6970,6970,6970,0
20230802,123200,103334030,6970,6970,6970,6970,0
20230802,123100,103334030,6970,6970,6970,6970,0
20230802,123000,103334030,6970,6970,6970,6970,10
20230802,122900,103264330,6900,6900,6900,6900,0
20230802,122800,103264330,6900,6960,6960,6900,1400
20230802,122700,93577910,6960,6960,6960,6960,0
20230802,122600,93577910,6960,6960,6960,6960,0
20230802,122500,93577910,6960,6960,6960,6960,12
20230802,122400,93494390,6970,6970,6970,6970,0
20230802,122300,93494390,6970,6970,6970,6970,2
20230802,122200,93480450,6970,6970,6970,6970,3
20230802,122100,93459540,6960,6960,6960,6960,4
20230802,122000,93431700,6960,6960,6960,6960,6
20230802,121900,93389940,6970,6970,6970,6970,0
20230802,121800,93389940,6970,6980,6980,6970,245
20230802,121700,91682270,6990,6990,6990,6990,0
20230802,121600,91682270,6990,6990,6990,6990,0
20230802,121500,91682270,6990,7020,7020,6990,2
20230802,121400,91668260,6990,6990,6990,6990,0
20230802,121300,91668260,6990,6990,6990,6990,0
20230802,121200,91668260,6990,6990,6990,6990,0
20230802,121100,91668260,6990,6990,6990,6990,0
20230802,121000,91668260,6990,6980,6990,6980,57
20230802,120900,91269900,6990,6980,7050,6980,280
20230802,120800,89297060,6980,6980,6980,6980,3
20230802,120700,89276120,6980,6970,6980,6970,2
20230802,120600,89262170,6960,6960,6960,6960,14
20230802,120500,89164730,6980,6980,6980,6980,50
20230802,120400,88815730,6970,6970,6970,6970,0
20230802,120300,88815730,6970,6970,6970,6970,103
20230802,120200,88097820,6980,6980,6980,6980,0
20230802,120100,88097820,6980,6980,6980,6980,0
20230802,120000,88097820,6980,6980,6980,6980,0
20230802,115900,88097820,6980,6970,6980,6970,4
20230802,115800,88069920,6960,6940,6960,6940,4
20230802,115700,88042100,6940,6940,6940,6940,1
20230802,115600,88035160,6940,6940,6940,6940,1
20230802,115500,88028220,6910,6930,6930,6910,36
20230802,115400,87779270,6940,6940,6940,6940,2
20230802,115300,87765390,6960,6960,6960,6960,0
20230802,115200,87765390,6960,6970,6970,6960,218
20230802,115100,86248100,6930,6930,6930,6930,2
20230802,115000,86234240,6960,6960,6960,6960,0
20230802,114900,86234240,6960,6960,6960,6960,0
20230802,114800,86234240,6960,6920,6970,6920,264
20230802,114700,84401210,6920,6920,6920,6920,1
20230802,114600,84394290,6920,6920,6920,6920,1
20230802,114500,84387370,6920,6910,6920,6910,89
20230802,114400,83772160,6920,6920,6920,6920,315
20230802,114300,81592360,6920,6930,6930,6920,591
20230802,114200,77502060,6930,6930,6930,6930,0
20230802,114100,77502060,6930,6930,6930,6930,2
20230802,114000,77488200,6930,6930,6930,6930,3
20230802,113900,77467410,6940,6930,6940,6930,72
20230802,113800,76968250,6930,6940,6940,6930,9
20230802,113700,76905870,6940,6930,6940,6930,9
20230802,113600,76843450,6940,6950,6950,6940,131
20230802,113500,75933170,6960,6960,6960,6960,0
20230802,113400,75933170,6960,6960,6960,6960,0
20230802,113300,75933170,6960,6960,6960,6960,0
20230802,113200,75933170,6960,6970,6970,6960,1216
20230802,113100,67461140,7000,7000,7000,7000,0
20230802,113000,67461140,7000,7000,7000,7000,0
20230802,112900,67461140,7000,7000,7000,7000,1
20230802,112800,67454140,7000,7000,7000,7000,0
20230802,112700,67454140,7000,7000,7000,7000,1
20230802,112600,67447140,6970,6970,6970,6970,0
20230802,112500,67447140,6970,6970,6970,6970,0
20230802,112400,67447140,6970,6970,6970,6970,0
20230802,112300,67447140,6970,6980,6980,6970,149
20230802,112200,66408130,7020,7020,7020,7020,0
20230802,112100,66408130,7020,7020,7020,7020,0
20230802,112000,66408130,7020,7020,7020,7020,0
20230802,111900,66408130,7020,7020,7020,7020,0
20230802,111800,66408130,7020,7020,7020,7020,0
20230802,111700,66408130,7020,7020,7020,7020,0
20230802,111600,66408130,7020,7020,7020,7020,0
20230802,111500,66408130,7020,7020,7020,7020,0
20230802,111400,66408130,7020,7020,7020,7020,0
20230802,111300,66408130,7020,7020,7020,7020,0
20230802,111200,66408130,7020,7020,7020,7020,0
20230802,111100,66408130,7020,7020,7020,7020,0
20230802,111000,66408130,7020,7020,7020,7020,0
20230802,110900,66408130,7020,7020,7020,7020,0
20230802,110800,66408130,7020,7020,7020,7020,0
20230802,110700,66408130,7020,7020,7020,7020,0
20230802,110600,66408130,7020,7020,7020,7020,0
20230802,110500,66408130,7020,7020,7020,7020,0
20230802,110400,66408130,7020,7020,7020,7020,0
20230802,110300,66408130,7020,7020,7020,7020,0
20230802,110200,66408130,7020,7020,7020,7020,1
20230802,110100,66401110,6980,6980,6980,6980,0
20230802,110000,66401110,6980,6980,6980,6980,55
20230802,105900,66017210,6980,6980,6980,6980,0
20230802,105800,66017210,6980,6990,6990,6980,38
20230802,105700,65751600,7000,7000,7000,7000,3
20230802,105600,65730600,7030,7030,7030,7030,0
20230802,105500,65730600,7030,7000,7030,7000,59
20230802,105400,65317010,7030,7030,7030,7030,0
20230802,105300,65317010,7030,7030,7030,7030,15
20230802,105200,65211560,7070,7070,7070,7070,0
20230802,105100,65211560,7070,7070,7070,7070,0
20230802,105000,65211560,7070,7070,7070,7070,0
20230802,104900,65211560,7070,7070,7070,7070,0
20230802,104800,65211560,7070,7000,7070,7000,2
20230802,104700,65197490,7070,7030,7070,7030,13
20230802,104600,65106020,6960,7020,7020,6960,2000
20230802,104500,51137220,7080,7080,7080,7080,0
20230802,104400,51137220,7080,7080,7080,7080,1
20230802,104300,51130140,7080,7080,7080,7080,62
20230802,104200,50691180,7080,7080,7080,7080,0
20230802,104100,50691180,7080,7080,7080,7080,0
20230802,104000,50691180,7080,7080,7080,7080,0
20230802,103900,50691180,7080,7080,7080,7080,0
20230802,103800,50691180,7080,7080,7080,7080,0
20230802,103700,50691180,7080,7080,7080,7080,0
20230802,103600,50691180,7080,7080,7080,7080,0
20230802,103500,50691180,7080,7080,7080,7080,0
20230802,103400,50691180,7080,7080,7080,7080,0
20230802,103300,50691180,7080,7080,7080,7080,0
20230802,103200,50691180,7080,7080,7080,7080,0
20230802,103100,50691180,7080,7080,7080,7080,7
20230802,103000,50641620,7080,7080,7080,7080,0
20230802,102900,50641620,7080,7080,7080,7080,1
20230802,102800,50634540,7010,7080,7080,7010,501
20230802,102700,47113240,7080,7080,7080,7080,0
20230802,102600,47113240,7080,7080,7080,7080,1
20230802,102500,47106160,7060,7060,7060,7060,0
20230802,102400,47106160,7060,7060,7060,7060,0
20230802,102300,47106160,7060,7070,7070,7060,24
20230802,102200,46936650,7080,7080,7080,7080,0
20230802,102100,46936650,7080,7080,7080,7080,20
20230802,102000,46795050,7090,7080,7090,7080,3
20230802,101900,46773800,7080,7070,7080,7070,82
20230802,101800,46193650,7070,7070,7070,7070,10
20230802,101700,46122950,7070,7070,7070,7070,1
20230802,101600,46115880,7010,7010,7010,7010,0
20230802,101500,46115880,7010,7040,7040,7010,133
20230802,101400,45182450,7020,7020,7020,7020,0
20230802,101300,45182450,7020,7020,7020,7020,0
20230802,101200,45182450,7020,7020,7020,7020,2
20230802,101100,45168410,7000,7040,7040,7000,156
20230802,101000,44075070,7090,7090,7090,7090,0
20230802,100900,44075070,7090,7090,7090,7090,0
20230802,100800,44075070,7090,7090,7090,7090,0
20230802,100700,44075070,7090,7090,7090,7090,0
20230802,100600,44075070,7090,7090,7090,7090,0
20230802,100500,44075070,7090,7070,7090,7070,3
20230802,100400,44053830,7050,7050,7050,7050,389
20230802,100300,41311380,7050,7050,7050,7050,0
20230802,100200,41311380,7050,7050,7050,7050,0
20230802,100100,41311380,7050,7050,7050,7050,0
20230802,100000,41311380,7050,7050,7050,7050,5
20230802,095900,41276130,7040,7040,7040,7040,0
20230802,095800,41276130,7040,7040,7040,7040,14
20230802,095700,41177570,7040,7040,7040,7040,86
20230802,095600,40572130,7050,7050,7050,7050,0
20230802,095500,40572130,7050,7050,7050,7050,0
20230802,095400,40572130,7050,7050,7050,7050,0
20230802,095300,40572130,7050,7050,7050,7050,1
20230802,095200,40565080,7010,7030,7030,7010,100
20230802,095100,39862870,7050,7050,7050,7050,0
20230802,095000,39862870,7050,7050,7050,7050,0
20230802,094900,39862870,7050,7050,7050,7050,5
20230802,094800,39827620,7050,7050,7050,7050,0
20230802,094700,39827620,7050,7050,7050,7050,1
20230802,094600,39820570,7040,7040,7040,7040,35
20230802,094500,39574170,7050,7050,7050,7050,0
20230802,094400,39574170,7050,7050,7050,7050,24
20230802,094300,39404970,7050,7050,7050,7050,5
20230802,094200,39369720,7010,7010,7010,7010,652
20230802,094100,34799200,7010,7020,7020,7010,502
20230802,094000,31277670,7030,7050,7050,7030,676
20230802,093900,26518020,7050,7080,7090,7010,415
20230802,093800,23594160,7000,7090,7090,7000,720
20230802,093700,18533440,7090,7090,7090,7090,0
20230802,093600,18533440,7090,7090,7090,7090,0
20230802,093500,18533440,7090,7090,7090,7090,0
20230802,093400,18533440,7090,7090,7090,7090,0
20230802,093300,18533440,7090,7090,7090,7090,0
20230802,093200,18533440,7090,7090,7090,7090,1
20230802,093100,18526350,7110,7110,7110,7110,1
20230802,093000,18519240,7060,7060,7060,7060,0
20230802,092900,18519240,7060,7110,7110,7060,1000
20230802,092800,11438300,7110,7110,7110,7110,0
20230802,092700,11438300,7110,7110,7110,7110,1
20230802,092600,11431190,7110,7110,7110,7110,0
20230802,092500,11431190,7110,7110,7110,7110,16
20230802,092400,11317430,7110,7110,7110,7110,15
20230802,092300,11210780,7130,7130,7130,7130,0
20230802,092200,11210780,7130,7130,7130,7130,0
20230802,092100,11210780,7130,7130,7130,7130,0
20230802,092000,11210780,7130,7130,7130,7130,0
20230802,091900,11210780,7130,7130,7130,7130,1
20230802,091800,11203650,7080,7100,7110,7080,659
20230802,091700,6524430,7100,7100,7100,7100,2
20230802,091600,6510230,7100,7100,7100,7100,0
20230802,091500,6510230,7100,7100,7100,7100,0
20230802,091400,6510230,7100,7100,7100,7100,0
20230802,091300,6510230,7100,7100,7100,7100,0
20230802,091200,6510230,7100,7100,7100,7100,0
20230802,091100,6510230,7100,7100,7100,7100,0
20230802,091000,6510230,7100,7100,7100,7100,100
20230802,090900,5800230,7130,7120,7130,7110,411
20230802,090800,2869910,7080,7100,7130,7080,269
20230802,090700,964600,7090,7090,7090,7090,0
20230802,090600,964600,7090,7080,7090,7080,33
20230802,090500,730640,7080,7080,7080,7080,0
20230802,090400,730640,7080,7080,7080,7080,0
20230802,090300,730640,7080,7090,7090,7080,63
20230802,090200,284350,7090,7090,7090,7090,0
20230802,090100,284350,7090,7090,7090,7090,0
20230802,090000,284350,7090,7090,7090,7090,15