KissMeData/123700/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,195800,182983000,4080,4080,4080,4080,1456
20230802,195700,182983000,4080,4080,4080,4080,0
20230802,195600,182983000,4080,4080,4080,4080,0
20230802,195500,182983000,4080,4080,4080,4080,0
20230802,195400,182983000,4080,4080,4080,4080,0
20230802,195300,182983000,4080,4080,4080,4080,0
20230802,195200,182983000,4080,4080,4080,4080,0
20230802,195100,182983000,4080,4080,4080,4080,0
20230802,195000,182983000,4080,4080,4080,4080,0
20230802,194900,182983000,4080,4080,4080,4080,0
20230802,194800,182983000,4080,4080,4080,4080,0
20230802,194700,182983000,4080,4080,4080,4080,0
20230802,194600,182983000,4080,4080,4080,4080,0
20230802,194500,182983000,4080,4080,4080,4080,0
20230802,194400,182983000,4080,4080,4080,4080,0
20230802,194300,182983000,4080,4080,4080,4080,0
20230802,194200,182983000,4080,4080,4080,4080,0
20230802,194100,182983000,4080,4080,4080,4080,0
20230802,194000,182983000,4080,4080,4080,4080,0
20230802,193900,182983000,4080,4080,4080,4080,0
20230802,193800,182983000,4080,4080,4080,4080,0
20230802,193700,182983000,4080,4080,4080,4080,0
20230802,193600,182983000,4080,4080,4080,4080,0
20230802,193500,182983000,4080,4080,4080,4080,0
20230802,193400,182983000,4080,4080,4080,4080,0
20230802,193300,182983000,4080,4080,4080,4080,0
20230802,193200,182983000,4080,4080,4080,4080,0
20230802,193100,182983000,4080,4080,4080,4080,0
20230802,193000,182983000,4080,4080,4080,4080,0
20230802,192900,182983000,4080,4080,4080,4080,0
20230802,192800,182983000,4080,4080,4080,4080,1456
20230802,192700,182983000,4080,4080,4080,4080,0
20230802,192600,182983000,4080,4080,4080,4080,0
20230802,192500,182983000,4080,4080,4080,4080,0
20230802,192400,182983000,4080,4080,4080,4080,0
20230802,192300,182983000,4080,4080,4080,4080,0
20230802,192200,182983000,4080,4080,4080,4080,0
20230802,192100,182983000,4080,4080,4080,4080,0
20230802,192000,182983000,4080,4080,4080,4080,0
20230802,191900,182983000,4080,4080,4080,4080,0
20230802,191800,182983000,4080,4080,4080,4080,0
20230802,191700,182983000,4080,4080,4080,4080,0
20230802,191600,182983000,4080,4080,4080,4080,0
20230802,191500,182983000,4080,4080,4080,4080,0
20230802,191400,182983000,4080,4080,4080,4080,0
20230802,191300,182983000,4080,4080,4080,4080,0
20230802,191200,182983000,4080,4080,4080,4080,0
20230802,191100,182983000,4080,4080,4080,4080,0
20230802,191000,182983000,4080,4080,4080,4080,0
20230802,190900,182983000,4080,4080,4080,4080,0
20230802,190800,182983000,4080,4080,4080,4080,0
20230802,190700,182983000,4080,4080,4080,4080,0
20230802,190600,182983000,4080,4080,4080,4080,0
20230802,190500,182983000,4080,4080,4080,4080,0
20230802,190400,182983000,4080,4080,4080,4080,0
20230802,190300,182983000,4080,4080,4080,4080,0
20230802,190200,182983000,4080,4080,4080,4080,0
20230802,190100,182983000,4080,4080,4080,4080,0
20230802,190000,182983000,4080,4080,4080,4080,0
20230802,185900,182983000,4080,4080,4080,4080,0
20230802,185800,182983000,4080,4080,4080,4080,1456
20230802,185700,182983000,4080,4080,4080,4080,0
20230802,185600,182983000,4080,4080,4080,4080,0
20230802,185500,182983000,4080,4080,4080,4080,0
20230802,185400,182983000,4080,4080,4080,4080,0
20230802,185300,182983000,4080,4080,4080,4080,0
20230802,185200,182983000,4080,4080,4080,4080,0
20230802,185100,182983000,4080,4080,4080,4080,0
20230802,185000,182983000,4080,4080,4080,4080,0
20230802,184900,182983000,4080,4080,4080,4080,0
20230802,184800,182983000,4080,4080,4080,4080,0
20230802,184700,182983000,4080,4080,4080,4080,0
20230802,184600,182983000,4080,4080,4080,4080,0
20230802,184500,182983000,4080,4080,4080,4080,0
20230802,184400,182983000,4080,4080,4080,4080,0
20230802,184300,182983000,4080,4080,4080,4080,0
20230802,184200,182983000,4080,4080,4080,4080,0
20230802,184100,182983000,4080,4080,4080,4080,0
20230802,184000,182983000,4080,4080,4080,4080,0
20230802,183900,182983000,4080,4080,4080,4080,0
20230802,183800,182983000,4080,4080,4080,4080,0
20230802,183700,182983000,4080,4080,4080,4080,0
20230802,183600,182983000,4080,4080,4080,4080,0
20230802,183500,182983000,4080,4080,4080,4080,0
20230802,183400,182983000,4080,4080,4080,4080,0
20230802,183300,182983000,4080,4080,4080,4080,0
20230802,183200,182983000,4080,4080,4080,4080,0
20230802,183100,182983000,4080,4080,4080,4080,0
20230802,183000,182983000,4080,4080,4080,4080,0
20230802,182900,182983000,4080,4080,4080,4080,0
20230802,182800,182983000,4080,4080,4080,4080,1456
20230802,182700,182983000,4080,4080,4080,4080,0
20230802,182600,182983000,4080,4080,4080,4080,0
20230802,182500,182983000,4080,4080,4080,4080,0
20230802,182400,182983000,4080,4080,4080,4080,0
20230802,182300,182983000,4080,4080,4080,4080,0
20230802,182200,182983000,4080,4080,4080,4080,0
20230802,182100,182983000,4080,4080,4080,4080,0
20230802,182000,182983000,4080,4080,4080,4080,0
20230802,181900,182983000,4080,4080,4080,4080,0
20230802,181800,182983000,4080,4080,4080,4080,0
20230802,181700,182983000,4080,4080,4080,4080,0
20230802,181600,182983000,4080,4080,4080,4080,0
20230802,181500,182983000,4080,4080,4080,4080,0
20230802,181400,182983000,4080,4080,4080,4080,0
20230802,181300,182983000,4080,4080,4080,4080,0
20230802,181200,182983000,4080,4080,4080,4080,0
20230802,181100,182983000,4080,4080,4080,4080,0
20230802,181000,182983000,4080,4080,4080,4080,0
20230802,180900,182983000,4080,4080,4080,4080,0
20230802,180800,182983000,4080,4080,4080,4080,0
20230802,180700,182983000,4080,4080,4080,4080,0
20230802,180600,182983000,4080,4080,4080,4080,0
20230802,180500,182983000,4080,4080,4080,4080,0
20230802,180400,182983000,4080,4080,4080,4080,0
20230802,180300,182983000,4080,4080,4080,4080,0
20230802,180200,182983000,4080,4080,4080,4080,0
20230802,180100,182983000,4080,4080,4080,4080,0
20230802,180000,182983000,4080,4080,4080,4080,0
20230802,175900,182983000,4080,4080,4080,4080,0
20230802,175800,182983000,4080,4080,4080,4080,1456
20230802,175700,182983000,4080,4080,4080,4080,0
20230802,175600,182983000,4080,4080,4080,4080,0
20230802,175500,182983000,4080,4080,4080,4080,0
20230802,175400,182983000,4080,4080,4080,4080,0
20230802,175300,182983000,4080,4080,4080,4080,0
20230802,175200,182983000,4080,4080,4080,4080,0
20230802,175100,182983000,4080,4080,4080,4080,0
20230802,175000,182983000,4080,4080,4080,4080,0
20230802,174900,182983000,4080,4080,4080,4080,0
20230802,174800,182983000,4080,4080,4080,4080,0
20230802,174700,182983000,4080,4080,4080,4080,0
20230802,174600,182983000,4080,4080,4080,4080,0
20230802,174500,182983000,4080,4080,4080,4080,0
20230802,174400,182983000,4080,4080,4080,4080,0
20230802,174300,182983000,4080,4080,4080,4080,0
20230802,174200,182983000,4080,4080,4080,4080,0
20230802,174100,182983000,4080,4080,4080,4080,0
20230802,174000,182983000,4080,4080,4080,4080,0
20230802,173900,182983000,4080,4080,4080,4080,0
20230802,173800,182983000,4080,4080,4080,4080,0
20230802,173700,182983000,4080,4080,4080,4080,0
20230802,173600,182983000,4080,4080,4080,4080,0
20230802,173500,182983000,4080,4080,4080,4080,0
20230802,173400,182983000,4080,4080,4080,4080,0
20230802,173300,182983000,4080,4080,4080,4080,0
20230802,173200,182983000,4080,4080,4080,4080,0
20230802,173100,182983000,4080,4080,4080,4080,0
20230802,173000,182983000,4080,4080,4080,4080,0
20230802,172900,182983000,4080,4080,4080,4080,0
20230802,172800,182983000,4080,4080,4080,4080,1456
20230802,172700,182983000,4080,4080,4080,4080,0
20230802,172600,182983000,4080,4080,4080,4080,0
20230802,172500,182983000,4080,4080,4080,4080,0
20230802,172400,182983000,4080,4080,4080,4080,0
20230802,172300,182983000,4080,4080,4080,4080,0
20230802,172200,182983000,4080,4080,4080,4080,0
20230802,172100,182983000,4080,4080,4080,4080,0
20230802,172000,182983000,4080,4080,4080,4080,0
20230802,171900,182983000,4080,4080,4080,4080,0
20230802,171800,182983000,4080,4080,4080,4080,0
20230802,171700,182983000,4080,4080,4080,4080,0
20230802,171600,182983000,4080,4080,4080,4080,0
20230802,171500,182983000,4080,4080,4080,4080,0
20230802,171400,182983000,4080,4080,4080,4080,0
20230802,171300,182983000,4080,4080,4080,4080,0
20230802,171200,182983000,4080,4080,4080,4080,0
20230802,171100,182983000,4080,4080,4080,4080,0
20230802,171000,182983000,4080,4080,4080,4080,0
20230802,170900,182983000,4080,4080,4080,4080,0
20230802,170800,182983000,4080,4080,4080,4080,0
20230802,170700,182983000,4080,4080,4080,4080,0
20230802,170600,182983000,4080,4080,4080,4080,0
20230802,170500,182983000,4080,4080,4080,4080,0
20230802,170400,182983000,4080,4080,4080,4080,0
20230802,170300,182983000,4080,4080,4080,4080,0
20230802,170200,182983000,4080,4080,4080,4080,0
20230802,170100,182983000,4080,4080,4080,4080,0
20230802,170000,182983000,4080,4080,4080,4080,0
20230802,165900,182983000,4080,4080,4080,4080,0
20230802,165800,182983000,4080,4080,4080,4080,1456
20230802,165700,182983000,4080,4080,4080,4080,0
20230802,165600,182983000,4080,4080,4080,4080,0
20230802,165500,182983000,4080,4080,4080,4080,0
20230802,165400,182983000,4080,4080,4080,4080,0
20230802,165300,182983000,4080,4080,4080,4080,0
20230802,165200,182983000,4080,4080,4080,4080,0
20230802,165100,182983000,4080,4080,4080,4080,0
20230802,165000,182983000,4080,4080,4080,4080,0
20230802,164900,182983000,4080,4080,4080,4080,0
20230802,164800,182983000,4080,4080,4080,4080,0
20230802,164700,182983000,4080,4080,4080,4080,0
20230802,164600,182983000,4080,4080,4080,4080,0
20230802,164500,182983000,4080,4080,4080,4080,0
20230802,164400,182983000,4080,4080,4080,4080,0
20230802,164300,182983000,4080,4080,4080,4080,0
20230802,164200,182983000,4080,4080,4080,4080,0
20230802,164100,182983000,4080,4080,4080,4080,0
20230802,164000,182983000,4080,4080,4080,4080,0
20230802,163900,182983000,4080,4080,4080,4080,0
20230802,163800,182983000,4080,4080,4080,4080,0
20230802,163700,182983000,4080,4080,4080,4080,0
20230802,163600,182983000,4080,4080,4080,4080,0
20230802,163500,182983000,4080,4080,4080,4080,0
20230802,163400,182983000,4080,4080,4080,4080,0
20230802,163300,182983000,4080,4080,4080,4080,0
20230802,163200,182983000,4080,4080,4080,4080,0
20230802,163100,182983000,4080,4080,4080,4080,0
20230802,163000,182983000,4080,4080,4080,4080,0
20230802,162900,182983000,4080,4080,4080,4080,0
20230802,162800,182983000,4080,4080,4080,4080,1456
20230802,162700,182983000,4080,4080,4080,4080,0
20230802,162600,182983000,4080,4080,4080,4080,0
20230802,162500,182983000,4080,4080,4080,4080,0
20230802,162400,182983000,4080,4080,4080,4080,0
20230802,162300,182983000,4080,4080,4080,4080,0
20230802,162200,182983000,4080,4080,4080,4080,0
20230802,162100,182983000,4080,4080,4080,4080,0
20230802,162000,182983000,4080,4080,4080,4080,0
20230802,161900,182983000,4080,4080,4080,4080,0
20230802,161800,182983000,4080,4080,4080,4080,0
20230802,161700,182983000,4080,4080,4080,4080,0
20230802,161600,182983000,4080,4080,4080,4080,0
20230802,161500,182983000,4080,4080,4080,4080,0
20230802,161400,182983000,4080,4080,4080,4080,0
20230802,161300,182983000,4080,4080,4080,4080,0
20230802,161200,182983000,4080,4080,4080,4080,0
20230802,161100,182983000,4080,4080,4080,4080,0
20230802,161000,182983000,4080,4080,4080,4080,0
20230802,160900,182983000,4080,4080,4080,4080,0
20230802,160800,182983000,4080,4080,4080,4080,0
20230802,160700,182983000,4080,4080,4080,4080,0
20230802,160600,182983000,4080,4080,4080,4080,0
20230802,160500,182983000,4080,4080,4080,4080,0
20230802,160400,182983000,4080,4080,4080,4080,0
20230802,160300,182983000,4080,4080,4080,4080,0
20230802,160200,182983000,4080,4080,4080,4080,0
20230802,160100,182983000,4080,4080,4080,4080,0
20230802,160000,182983000,4080,4080,4080,4080,0
20230802,155900,182983000,4080,4080,4080,4080,0
20230802,155800,182983000,4080,4080,4080,4080,1456
20230802,155700,182983000,4080,4080,4080,4080,0
20230802,155600,182983000,4080,4080,4080,4080,0
20230802,155500,182983000,4080,4080,4080,4080,0
20230802,155400,182983000,4080,4080,4080,4080,0
20230802,155300,182983000,4080,4080,4080,4080,0
20230802,155200,182983000,4080,4080,4080,4080,0
20230802,155100,182983000,4080,4080,4080,4080,0
20230802,155000,182983000,4080,4080,4080,4080,0
20230802,154900,182983000,4080,4080,4080,4080,0
20230802,154800,182983000,4080,4080,4080,4080,0
20230802,154700,182983000,4080,4080,4080,4080,0
20230802,154600,182983000,4080,4080,4080,4080,0
20230802,154500,182983000,4080,4080,4080,4080,0
20230802,154400,182983000,4080,4080,4080,4080,0
20230802,154300,182983000,4080,4080,4080,4080,0
20230802,154200,182983000,4080,4080,4080,4080,0
20230802,154100,182983000,4080,4080,4080,4080,0
20230802,154000,182983000,4080,4080,4080,4080,0
20230802,153900,182983000,4080,4080,4080,4080,0
20230802,153800,182983000,4080,4080,4080,4080,0
20230802,153700,182983000,4080,4080,4080,4080,0
20230802,153600,182983000,4080,4080,4080,4080,0
20230802,153500,182983000,4080,4080,4080,4080,0
20230802,153400,182983000,4080,4080,4080,4080,0
20230802,153300,182983000,4080,4080,4080,4080,0
20230802,153200,182983000,4080,4080,4080,4080,0
20230802,153100,182983000,4080,4080,4080,4080,0
20230802,153000,182983000,4080,4080,4080,4080,1456
20230802,152900,177042520,4110,4110,4110,4110,0
20230802,152800,177042520,4110,4110,4110,4110,0
20230802,152700,177042520,4110,4110,4110,4110,0
20230802,152600,177042520,4110,4110,4110,4110,0
20230802,152500,177042520,4110,4110,4110,4110,0
20230802,152400,177042520,4110,4110,4110,4110,0
20230802,152300,177042520,4110,4110,4110,4110,0
20230802,152200,177042520,4110,4110,4110,4110,0
20230802,152100,177042520,4110,4110,4110,4110,0
20230802,152000,177042520,4110,4110,4110,4110,0
20230802,151900,177042520,4110,4105,4110,4105,51
20230802,151800,176833150,4105,4105,4105,4105,159
20230802,151700,176180455,4105,4120,4125,4105,36
20230802,151600,176032370,4115,4115,4115,4115,579
20230802,151500,173649785,4120,4120,4120,4120,200
20230802,151400,172825785,4125,4120,4125,4120,100
20230802,151300,172413520,4125,4090,4125,4090,770
20230802,151200,169246410,4090,4090,4090,4090,0
20230802,151100,169246410,4090,4090,4090,4090,10
20230802,151000,169205510,4090,4090,4090,4090,0
20230802,150900,169205510,4090,4090,4090,4090,0
20230802,150800,169205510,4090,4090,4090,4090,3
20230802,150700,169193240,4090,4085,4090,4085,2
20230802,150600,169185065,4090,4090,4090,4090,370
20230802,150500,167671765,4090,4090,4090,4090,0
20230802,150400,167671765,4090,4090,4090,4090,0
20230802,150300,167671765,4090,4090,4090,4085,120
20230802,150200,167181295,4085,4085,4085,4085,0
20230802,150100,167181295,4085,4085,4085,4085,0
20230802,150000,167181295,4085,4085,4085,4085,0
20230802,145900,167181295,4085,4085,4085,4085,0
20230802,145800,167181295,4085,4085,4085,4085,0
20230802,145700,167181295,4085,4085,4085,4085,34
20230802,145600,167042405,4085,4085,4085,4085,0
20230802,145500,167042405,4085,4085,4085,4085,5
20230802,145400,167021980,4090,4090,4090,4090,12
20230802,145300,166972900,4090,4090,4090,4090,12
20230802,145200,166923820,4095,4095,4095,4095,0
20230802,145100,166923820,4095,4095,4095,4095,0
20230802,145000,166923820,4095,4095,4095,4095,0
20230802,144900,166923820,4095,4095,4095,4095,0
20230802,144800,166923820,4095,4095,4095,4095,0
20230802,144700,166923820,4095,4095,4095,4095,0
20230802,144600,166923820,4095,4095,4095,4095,121
20230802,144500,166428325,4095,4095,4095,4095,7
20230802,144400,166399660,4095,4095,4095,4095,0
20230802,144300,166399660,4095,4095,4095,4095,0
20230802,144200,166399660,4095,4095,4095,4095,0
20230802,144100,166399660,4095,4095,4095,4095,0
20230802,144000,166399660,4095,4095,4095,4095,57
20230802,143900,166166245,4075,4075,4075,4075,0
20230802,143800,166166245,4075,4075,4075,4075,0
20230802,143700,166166245,4075,4075,4075,4075,0
20230802,143600,166166245,4075,4075,4075,4075,0
20230802,143500,166166245,4075,4075,4075,4075,5
20230802,143400,166145870,4075,4075,4075,4075,0
20230802,143300,166145870,4075,4075,4075,4075,0
20230802,143200,166145870,4075,4075,4075,4075,24
20230802,143100,166048070,4075,4075,4075,4075,0
20230802,143000,166048070,4075,4075,4075,4075,24
20230802,142900,165950270,4095,4095,4095,4095,0
20230802,142800,165950270,4095,4095,4095,4095,0
20230802,142700,165950270,4095,4075,4095,4075,12
20230802,142600,165901330,4100,4100,4100,4100,0
20230802,142500,165901330,4100,4100,4100,4100,0
20230802,142400,165901330,4100,4100,4100,4100,0
20230802,142300,165901330,4100,4100,4100,4100,3
20230802,142200,165889030,4080,4080,4080,4080,236
20230802,142100,164926150,4080,4080,4080,4080,10
20230802,142000,164885350,4080,4080,4080,4080,60
20230802,141900,164640550,4080,4080,4080,4080,0
20230802,141800,164640550,4080,4075,4080,4075,348
20230802,141700,163222445,4070,4070,4070,4070,0
20230802,141600,163222445,4070,4070,4070,4070,0
20230802,141500,163222445,4070,4070,4070,4070,0
20230802,141400,163222445,4070,4070,4070,4070,0
20230802,141300,163222445,4070,4070,4070,4070,0
20230802,141200,163222445,4070,4070,4070,4070,0
20230802,141100,163222445,4070,4070,4070,4070,0
20230802,141000,163222445,4070,4070,4070,4070,5
20230802,140900,163202095,4070,4070,4070,4070,17
20230802,140800,163132905,4070,4070,4070,4070,0
20230802,140700,163132905,4070,4070,4070,4070,1
20230802,140600,163128835,4070,4070,4070,4070,20
20230802,140500,163047435,4050,4065,4065,4050,441
20230802,140400,161259375,4070,4075,4075,4065,231
20230802,140300,160318450,4075,4075,4075,4075,0
20230802,140200,160318450,4075,4075,4075,4075,0
20230802,140100,160318450,4075,4075,4075,4075,0
20230802,140000,160318450,4075,4075,4080,4075,19
20230802,135900,160241020,4080,4080,4080,4080,0
20230802,135800,160241020,4080,4080,4080,4080,0
20230802,135700,160241020,4080,4075,4080,4075,39
20230802,135600,160081940,4075,4075,4075,4075,8
20230802,135500,160049340,4080,4080,4080,4080,140
20230802,135400,159478140,4080,4075,4080,4075,501
20230802,135300,157436270,4065,4065,4065,4065,0
20230802,135200,157436270,4065,4065,4065,4065,1
20230802,135100,157432205,4050,4050,4050,4050,0
20230802,135000,157432205,4050,4050,4050,4050,0
20230802,134900,157432205,4050,4050,4050,4050,200
20230802,134800,156622205,4075,4075,4075,4075,0
20230802,134700,156622205,4075,4050,4075,4050,104
20230802,134600,156199655,4080,4055,4080,4055,51
20230802,134500,155992825,4080,4080,4080,4080,180
20230802,134400,155258425,4085,4085,4085,4085,7
20230802,134300,155229830,4055,4060,4060,4055,100
20230802,134200,154824305,4100,4100,4100,4100,0
20230802,134100,154824305,4100,4100,4100,4100,0
20230802,134000,154824305,4100,4070,4100,4065,74
20230802,133900,154522930,4090,4090,4090,4090,0
20230802,133800,154522930,4090,4090,4090,4090,0
20230802,133700,154522930,4090,4090,4090,4090,1
20230802,133600,154518840,4070,4070,4070,4070,0
20230802,133500,154518840,4070,4070,4070,4070,0
20230802,133400,154518840,4070,4070,4070,4070,0
20230802,133300,154518840,4070,4085,4085,4070,25
20230802,133200,154416980,4110,4110,4110,4110,0
20230802,133100,154416980,4110,4110,4110,4110,0
20230802,133000,154416980,4110,4110,4110,4110,0
20230802,132900,154416980,4110,4110,4110,4110,0
20230802,132800,154416980,4110,4110,4110,4110,0
20230802,132700,154416980,4110,4110,4110,4110,0
20230802,132600,154416980,4110,4110,4110,4110,1
20230802,132500,154412870,4090,4090,4090,4090,0
20230802,132400,154412870,4090,4095,4095,4090,500
20230802,132300,152365945,4110,4110,4110,4110,0
20230802,132200,152365945,4110,4090,4110,4090,102
20230802,132100,151948725,4110,4110,4110,4110,0
20230802,132000,151948725,4110,4110,4110,4110,1
20230802,131900,151944615,4080,4080,4080,4080,5
20230802,131800,151924215,4090,4090,4090,4090,152
20230802,131700,151302535,4095,4100,4100,4095,429
20230802,131600,149545330,4100,4100,4100,4100,0
20230802,131500,149545330,4100,4100,4100,4100,0
20230802,131400,149545330,4100,4100,4100,4100,128
20230802,131300,149020530,4100,4100,4100,4100,935
20230802,131200,145187030,4100,4100,4100,4100,0
20230802,131100,145187030,4100,4100,4100,4100,0
20230802,131000,145187030,4100,4100,4100,4100,2
20230802,130900,145178830,4080,4080,4080,4080,0
20230802,130800,145178830,4080,4080,4080,4080,0
20230802,130700,145178830,4080,4080,4080,4080,607
20230802,130600,142702270,4090,4090,4090,4090,0
20230802,130500,142702270,4090,4080,4090,4075,104
20230802,130400,142278140,4070,4070,4070,4070,2
20230802,130300,142270000,4070,4085,4090,4070,1789
20230802,130200,134967675,4090,4090,4090,4085,293
20230802,130100,133769805,4090,4115,4115,4090,202
20230802,130000,132943575,4085,4085,4085,4085,2
20230802,125900,132935405,4090,4090,4090,4090,493
20230802,125800,130919035,4090,4090,4090,4090,0
20230802,125700,130919035,4090,4090,4090,4090,0
20230802,125600,130919035,4090,4090,4090,4085,108
20230802,125500,130477355,4125,4125,4125,4125,0
20230802,125400,130477355,4125,4125,4125,4125,0
20230802,125300,130477355,4125,4125,4125,4125,2
20230802,125200,130469105,4125,4125,4125,4125,0
20230802,125100,130469105,4125,4100,4125,4085,52
20230802,125000,130255960,4125,4130,4130,4085,112
20230802,124900,129797740,4090,4100,4100,4090,200
20230802,124800,128979570,4130,4130,4130,4130,0
20230802,124700,128979570,4130,4130,4130,4130,0
20230802,124600,128979570,4130,4105,4130,4105,8
20230802,124500,128946555,4100,4100,4100,4100,18
20230802,124400,128872755,4110,4110,4110,4110,52
20230802,124300,128659035,4135,4135,4135,4135,0
20230802,124200,128659035,4135,4135,4135,4135,0
20230802,124100,128659035,4135,4135,4135,4135,12
20230802,124000,128609415,4135,4135,4135,4135,0
20230802,123900,128609415,4135,4135,4135,4135,0
20230802,123800,128609415,4135,4135,4135,4135,0
20230802,123700,128609415,4135,4135,4135,4135,0
20230802,123600,128609415,4135,4135,4135,4135,0
20230802,123500,128609415,4135,4135,4135,4135,7
20230802,123400,128580470,4135,4135,4135,4135,0
20230802,123300,128580470,4135,4135,4135,4135,0
20230802,123200,128580470,4135,4135,4135,4135,20
20230802,123100,128497770,4135,4135,4135,4135,0
20230802,123000,128497770,4135,4135,4135,4135,0
20230802,122900,128497770,4135,4135,4135,4135,0
20230802,122800,128497770,4135,4130,4135,4130,40
20230802,122700,128332450,4135,4135,4135,4135,0
20230802,122600,128332450,4135,4135,4135,4135,0
20230802,122500,128332450,4135,4135,4135,4135,0
20230802,122400,128332450,4135,4135,4135,4135,0
20230802,122300,128332450,4135,4135,4135,4135,0
20230802,122200,128332450,4135,4135,4135,4135,1
20230802,122100,128328315,4110,4110,4110,4110,2093
20230802,122000,119726085,4110,4110,4110,4110,0
20230802,121900,119726085,4110,4110,4110,4110,100
20230802,121800,119315085,4110,4110,4110,4110,100
20230802,121700,118904085,4110,4110,4110,4110,0
20230802,121600,118904085,4110,4110,4110,4110,103
20230802,121500,118480755,4110,4110,4110,4110,100
20230802,121400,118069755,4100,4100,4100,4100,0
20230802,121300,118069755,4100,4100,4100,4100,0
20230802,121200,118069755,4100,4100,4100,4100,0
20230802,121100,118069755,4100,4100,4100,4100,0
20230802,121000,118069755,4100,4100,4100,4100,25
20230802,120900,117967255,4100,4100,4100,4100,0
20230802,120800,117967255,4100,4100,4100,4100,0
20230802,120700,117967255,4100,4100,4100,4100,0
20230802,120600,117967255,4100,4100,4100,4100,0
20230802,120500,117967255,4100,4100,4100,4100,0
20230802,120400,117967255,4100,4100,4100,4100,0
20230802,120300,117967255,4100,4105,4105,4100,98
20230802,120200,117565285,4105,4105,4105,4105,0
20230802,120100,117565285,4105,4105,4105,4105,0
20230802,120000,117565285,4105,4100,4105,4090,816
20230802,115900,114218825,4105,4105,4105,4105,0
20230802,115800,114218825,4105,4090,4105,4090,102
20230802,115700,113801615,4085,4085,4085,4085,200
20230802,115600,112984615,4105,4105,4105,4105,0
20230802,115500,112984615,4105,4105,4105,4105,0
20230802,115400,112984615,4105,4105,4105,4105,5
20230802,115300,112964090,4105,4105,4105,4105,0
20230802,115200,112964090,4105,4105,4105,4105,10
20230802,115100,112923040,4110,4110,4110,4110,0
20230802,115000,112923040,4110,4110,4110,4110,0
20230802,114900,112923040,4110,4110,4110,4110,0
20230802,114800,112923040,4110,4110,4110,4110,0
20230802,114700,112923040,4110,4110,4110,4110,20
20230802,114600,112840840,4110,4110,4110,4080,1778
20230802,114500,105545435,4110,4115,4115,4110,112
20230802,114400,105085080,4115,4115,4115,4115,50
20230802,114300,104879330,4115,4115,4115,4115,0
20230802,114200,104879330,4115,4115,4115,4115,123
20230802,114100,104373185,4140,4140,4140,4140,0
20230802,114000,104373185,4140,4140,4140,4140,0
20230802,113900,104373185,4140,4140,4140,4140,0
20230802,113800,104373185,4140,4140,4140,4140,0
20230802,113700,104373185,4140,4140,4140,4140,144
20230802,113600,103777025,4140,4140,4140,4140,0
20230802,113500,103777025,4140,4140,4140,4140,0
20230802,113400,103777025,4140,4140,4140,4140,243
20230802,113300,102771005,4140,4115,4140,4110,548
20230802,113200,100515145,4115,4115,4115,4115,0
20230802,113100,100515145,4115,4115,4115,4115,0
20230802,113000,100515145,4115,4115,4115,4115,0
20230802,112900,100515145,4115,4120,4120,4115,317
20230802,112800,99209600,4145,4145,4145,4145,0
20230802,112700,99209600,4145,4145,4145,4145,0
20230802,112600,99209600,4145,4125,4145,4120,472
20230802,112500,97264820,4155,4155,4155,4155,0
20230802,112400,97264820,4155,4155,4155,4125,3
20230802,112300,97252385,4140,4140,4140,4140,0
20230802,112200,97252385,4140,4140,4140,4140,12
20230802,112100,97202705,4130,4135,4135,4130,1180
20230802,112000,92328135,4135,4135,4135,4135,31
20230802,111900,92199950,4135,4135,4135,4135,25
20230802,111800,92096575,4135,4135,4135,4135,0
20230802,111700,92096575,4135,4135,4135,4135,67
20230802,111600,91819530,4135,4145,4145,4135,483
20230802,111500,89820955,4150,4150,4150,4150,2416
20230802,111400,79794555,4155,4155,4155,4155,0
20230802,111300,79794555,4155,4155,4155,4155,1557
20230802,111200,73325220,4175,4175,4175,4175,0
20230802,111100,73325220,4175,4175,4175,4175,1
20230802,111000,73321045,4175,4175,4175,4175,0
20230802,110900,73321045,4175,4175,4175,4175,0
20230802,110800,73321045,4175,4175,4175,4175,11
20230802,110700,73275120,4175,4175,4175,4175,0
20230802,110600,73275120,4175,4175,4175,4175,24
20230802,110500,73174920,4175,4175,4175,4175,1
20230802,110400,73170745,4155,4155,4155,4155,71
20230802,110300,72875740,4155,4155,4155,4155,376
20230802,110200,71313460,4160,4160,4160,4160,0
20230802,110100,71313460,4160,4160,4160,4160,0
20230802,110000,71313460,4160,4160,4160,4160,0
20230802,105900,71313460,4160,4160,4160,4160,0
20230802,105800,71313460,4160,4160,4160,4160,790
20230802,105700,68027060,4160,4160,4160,4160,50
20230802,105600,67819060,4180,4180,4180,4180,0
20230802,105500,67819060,4180,4180,4180,4180,0
20230802,105400,67819060,4180,4180,4180,4180,0
20230802,105300,67819060,4180,4160,4180,4160,1376
20230802,105200,62094860,4165,4165,4165,4165,25
20230802,105100,61990735,4185,4185,4185,4185,0
20230802,105000,61990735,4185,4185,4185,4185,0
20230802,104900,61990735,4185,4185,4185,4185,0
20230802,104800,61990735,4185,4185,4185,4185,0
20230802,104700,61990735,4185,4185,4185,4185,0
20230802,104600,61990735,4185,4185,4185,4185,0
20230802,104500,61990735,4185,4185,4185,4185,0
20230802,104400,61990735,4185,4185,4185,4185,47
20230802,104300,61794040,4190,4190,4190,4190,0
20230802,104200,61794040,4190,4185,4190,4185,170
20230802,104100,61081860,4160,4160,4160,4160,0
20230802,104000,61081860,4160,4160,4160,4160,0
20230802,103900,61081860,4160,4160,4160,4160,8
20230802,103800,61048580,4165,4165,4165,4165,23
20230802,103700,60952785,4160,4160,4160,4160,7
20230802,103600,60923665,4160,4160,4160,4160,677
20230802,103500,58107345,4160,4160,4160,4160,50
20230802,103400,57899345,4165,4165,4165,4165,27
20230802,103300,57786890,4165,4165,4165,4165,382
20230802,103200,56195860,4165,4165,4165,4165,50
20230802,103100,55987610,4180,4180,4180,4180,0
20230802,103000,55987610,4180,4180,4180,4180,0
20230802,102900,55987610,4180,4180,4180,4180,0
20230802,102800,55987610,4180,4180,4180,4180,0
20230802,102700,55987610,4180,4180,4180,4180,0
20230802,102600,55987610,4180,4180,4180,4180,0
20230802,102500,55987610,4180,4180,4180,4180,8
20230802,102400,55954170,4190,4190,4190,4190,0
20230802,102300,55954170,4190,4190,4190,4190,39
20230802,102200,55790760,4195,4195,4195,4195,2
20230802,102100,55782370,4180,4180,4180,4180,0
20230802,102000,55782370,4180,4180,4180,4180,1
20230802,101900,55778190,4190,4190,4190,4190,35
20230802,101800,55631540,4195,4195,4195,4195,0
20230802,101700,55631540,4195,4195,4195,4195,2
20230802,101600,55623150,4190,4190,4190,4190,36
20230802,101500,55472310,4195,4190,4195,4190,17
20230802,101400,55401065,4155,4195,4195,4155,63
20230802,101300,55139180,4200,4200,4200,4200,1
20230802,101200,55134980,4190,4190,4190,4190,10
20230802,101100,55093080,4190,4190,4190,4190,0
20230802,101000,55093080,4190,4190,4190,4190,0
20230802,100900,55093080,4190,4190,4190,4190,1
20230802,100800,55088890,4190,4190,4190,4190,19
20230802,100700,55009280,4155,4155,4155,4155,0
20230802,100600,55009280,4155,4145,4155,4145,25
20230802,100500,54905415,4145,4145,4145,4145,10
20230802,100400,54863965,4190,4190,4190,4190,0
20230802,100300,54863965,4190,4190,4190,4190,0
20230802,100200,54863965,4190,4190,4190,4190,0
20230802,100100,54863965,4190,4190,4190,4190,0
20230802,100000,54863965,4190,4190,4190,4190,0
20230802,095900,54863965,4190,4190,4190,4190,2
20230802,095800,54855585,4145,4145,4145,4145,0
20230802,095700,54855585,4145,4165,4165,4145,809
20230802,095600,51491810,4200,4200,4200,4200,0
20230802,095500,51491810,4200,4200,4200,4200,0
20230802,095400,51491810,4200,4165,4200,4165,23
20230802,095300,51395910,4165,4165,4165,4165,5
20230802,095200,51375085,4200,4195,4200,4195,80
20230802,095100,51039250,4195,4195,4195,4195,120
20230802,095000,50535850,4200,4155,4200,4155,4000
20230802,094900,33746690,4155,4155,4155,4155,10
20230802,094800,33705140,4155,4140,4155,4135,401
20230802,094700,32045085,4140,4150,4150,4140,40
20230802,094600,31879235,4150,4155,4155,4150,223
20230802,094500,30952790,4160,4160,4160,4160,196
20230802,094400,30137430,4160,4160,4160,4160,0
20230802,094300,30137430,4160,4160,4160,4160,0
20230802,094200,30137430,4160,4160,4160,4160,0
20230802,094100,30137430,4160,4160,4160,4160,99
20230802,094000,29725590,4165,4165,4165,4165,663
20230802,093900,26964195,4165,4165,4165,4165,41
20230802,093800,26793430,4180,4180,4180,4180,0
20230802,093700,26793430,4180,4180,4180,4180,0
20230802,093600,26793430,4180,4180,4180,4180,5
20230802,093500,26772530,4180,4180,4180,4180,2
20230802,093400,26764170,4185,4185,4185,4185,1
20230802,093300,26759985,4190,4190,4190,4190,0
20230802,093200,26759985,4190,4190,4190,4190,0
20230802,093100,26759985,4190,4190,4190,4190,0
20230802,093000,26759985,4190,4190,4190,4190,0
20230802,092900,26759985,4190,4165,4190,4165,47
20230802,092800,26564125,4165,4160,4165,4160,331
20230802,092700,25186925,4150,4150,4150,4150,0
20230802,092600,25186925,4150,4145,4150,4145,65
20230802,092500,24917425,4145,4150,4165,4145,496
20230802,092400,22860985,4165,4165,4165,4165,0
20230802,092300,22860985,4165,4165,4165,4165,5
20230802,092200,22840160,4145,4145,4145,4145,0
20230802,092100,22840160,4145,4145,4145,4145,0
20230802,092000,22840160,4145,4145,4145,4145,15
20230802,091900,22777985,4145,4160,4160,4145,582
20230802,091800,20362575,4160,4160,4160,4160,0
20230802,091700,20362575,4160,4160,4160,4160,0
20230802,091600,20362575,4160,4170,4170,4160,488
20230802,091500,18331565,4190,4190,4190,4190,0
20230802,091400,18331565,4190,4190,4190,4190,0
20230802,091300,18331565,4190,4190,4190,4190,311
20230802,091200,17028475,4170,4170,4170,4170,0
20230802,091100,17028475,4170,4170,4170,4170,0
20230802,091000,17028475,4170,4185,4185,4160,296
20230802,090900,15792385,4245,4245,4245,4245,0
20230802,090800,15792385,4245,4245,4245,4245,25
20230802,090700,15686260,4240,4240,4240,4240,70
20230802,090600,15389460,4240,4235,4240,4235,200
20230802,090500,14542005,4240,4240,4240,4240,0
20230802,090400,14542005,4240,4240,4240,4240,159
20230802,090300,13867845,4240,4240,4240,4240,0
20230802,090200,13867845,4240,4240,4240,4240,8
20230802,090100,13833925,4240,4235,4240,4235,1179
20230802,090000,8835625,4240,4240,4240,4220,2088