KissMeData/089470/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194400,453387115,4130,4130,4130,4130,684
20230802,194300,453387115,4130,4130,4130,4130,0
20230802,194200,453387115,4130,4130,4130,4130,0
20230802,194100,453387115,4130,4130,4130,4130,0
20230802,194000,453387115,4130,4130,4130,4130,0
20230802,193900,453387115,4130,4130,4130,4130,0
20230802,193800,453387115,4130,4130,4130,4130,0
20230802,193700,453387115,4130,4130,4130,4130,0
20230802,193600,453387115,4130,4130,4130,4130,0
20230802,193500,453387115,4130,4130,4130,4130,0
20230802,193400,453387115,4130,4130,4130,4130,0
20230802,193300,453387115,4130,4130,4130,4130,0
20230802,193200,453387115,4130,4130,4130,4130,0
20230802,193100,453387115,4130,4130,4130,4130,0
20230802,193000,453387115,4130,4130,4130,4130,0
20230802,192900,453387115,4130,4130,4130,4130,0
20230802,192800,453387115,4130,4130,4130,4130,0
20230802,192700,453387115,4130,4130,4130,4130,0
20230802,192600,453387115,4130,4130,4130,4130,0
20230802,192500,453387115,4130,4130,4130,4130,0
20230802,192400,453387115,4130,4130,4130,4130,0
20230802,192300,453387115,4130,4130,4130,4130,0
20230802,192200,453387115,4130,4130,4130,4130,0
20230802,192100,453387115,4130,4130,4130,4130,0
20230802,192000,453387115,4130,4130,4130,4130,0
20230802,191900,453387115,4130,4130,4130,4130,0
20230802,191800,453387115,4130,4130,4130,4130,0
20230802,191700,453387115,4130,4130,4130,4130,0
20230802,191600,453387115,4130,4130,4130,4130,0
20230802,191500,453387115,4130,4130,4130,4130,0
20230802,191400,453387115,4130,4130,4130,4130,684
20230802,191300,453387115,4130,4130,4130,4130,0
20230802,191200,453387115,4130,4130,4130,4130,0
20230802,191100,453387115,4130,4130,4130,4130,0
20230802,191000,453387115,4130,4130,4130,4130,0
20230802,190900,453387115,4130,4130,4130,4130,0
20230802,190800,453387115,4130,4130,4130,4130,0
20230802,190700,453387115,4130,4130,4130,4130,0
20230802,190600,453387115,4130,4130,4130,4130,0
20230802,190500,453387115,4130,4130,4130,4130,0
20230802,190400,453387115,4130,4130,4130,4130,0
20230802,190300,453387115,4130,4130,4130,4130,0
20230802,190200,453387115,4130,4130,4130,4130,0
20230802,190100,453387115,4130,4130,4130,4130,0
20230802,190000,453387115,4130,4130,4130,4130,0
20230802,185900,453387115,4130,4130,4130,4130,0
20230802,185800,453387115,4130,4130,4130,4130,0
20230802,185700,453387115,4130,4130,4130,4130,0
20230802,185600,453387115,4130,4130,4130,4130,0
20230802,185500,453387115,4130,4130,4130,4130,0
20230802,185400,453387115,4130,4130,4130,4130,0
20230802,185300,453387115,4130,4130,4130,4130,0
20230802,185200,453387115,4130,4130,4130,4130,0
20230802,185100,453387115,4130,4130,4130,4130,0
20230802,185000,453387115,4130,4130,4130,4130,0
20230802,184900,453387115,4130,4130,4130,4130,0
20230802,184800,453387115,4130,4130,4130,4130,0
20230802,184700,453387115,4130,4130,4130,4130,0
20230802,184600,453387115,4130,4130,4130,4130,0
20230802,184500,453387115,4130,4130,4130,4130,0
20230802,184400,453387115,4130,4130,4130,4130,684
20230802,184300,453387115,4130,4130,4130,4130,0
20230802,184200,453387115,4130,4130,4130,4130,0
20230802,184100,453387115,4130,4130,4130,4130,0
20230802,184000,453387115,4130,4130,4130,4130,0
20230802,183900,453387115,4130,4130,4130,4130,0
20230802,183800,453387115,4130,4130,4130,4130,0
20230802,183700,453387115,4130,4130,4130,4130,0
20230802,183600,453387115,4130,4130,4130,4130,0
20230802,183500,453387115,4130,4130,4130,4130,0
20230802,183400,453387115,4130,4130,4130,4130,0
20230802,183300,453387115,4130,4130,4130,4130,0
20230802,183200,453387115,4130,4130,4130,4130,0
20230802,183100,453387115,4130,4130,4130,4130,0
20230802,183000,453387115,4130,4130,4130,4130,0
20230802,182900,453387115,4130,4130,4130,4130,0
20230802,182800,453387115,4130,4130,4130,4130,0
20230802,182700,453387115,4130,4130,4130,4130,0
20230802,182600,453387115,4130,4130,4130,4130,0
20230802,182500,453387115,4130,4130,4130,4130,0
20230802,182400,453387115,4130,4130,4130,4130,0
20230802,182300,453387115,4130,4130,4130,4130,0
20230802,182200,453387115,4130,4130,4130,4130,0
20230802,182100,453387115,4130,4130,4130,4130,0
20230802,182000,453387115,4130,4130,4130,4130,0
20230802,181900,453387115,4130,4130,4130,4130,0
20230802,181800,453387115,4130,4130,4130,4130,0
20230802,181700,453387115,4130,4130,4130,4130,0
20230802,181600,453387115,4130,4130,4130,4130,0
20230802,181500,453387115,4130,4130,4130,4130,0
20230802,181400,453387115,4130,4130,4130,4130,684
20230802,181300,453387115,4130,4130,4130,4130,0
20230802,181200,453387115,4130,4130,4130,4130,0
20230802,181100,453387115,4130,4130,4130,4130,0
20230802,181000,453387115,4130,4130,4130,4130,0
20230802,180900,453387115,4130,4130,4130,4130,0
20230802,180800,453387115,4130,4130,4130,4130,0
20230802,180700,453387115,4130,4130,4130,4130,0
20230802,180600,453387115,4130,4130,4130,4130,0
20230802,180500,453387115,4130,4130,4130,4130,0
20230802,180400,453387115,4130,4130,4130,4130,0
20230802,180300,453387115,4130,4130,4130,4130,0
20230802,180200,453387115,4130,4130,4130,4130,0
20230802,180100,453387115,4130,4130,4130,4130,0
20230802,180000,453387115,4130,4130,4130,4130,0
20230802,175900,453387115,4130,4130,4130,4130,0
20230802,175800,453387115,4130,4130,4130,4130,0
20230802,175700,453387115,4130,4130,4130,4130,0
20230802,175600,453387115,4130,4130,4130,4130,0
20230802,175500,453387115,4130,4130,4130,4130,0
20230802,175400,453387115,4130,4130,4130,4130,0
20230802,175300,453387115,4130,4130,4130,4130,0
20230802,175200,453387115,4130,4130,4130,4130,0
20230802,175100,453387115,4130,4130,4130,4130,0
20230802,175000,453387115,4130,4130,4130,4130,0
20230802,174900,453387115,4130,4130,4130,4130,0
20230802,174800,453387115,4130,4130,4130,4130,0
20230802,174700,453387115,4130,4130,4130,4130,0
20230802,174600,453387115,4130,4130,4130,4130,0
20230802,174500,453387115,4130,4130,4130,4130,0
20230802,174400,453387115,4130,4130,4130,4130,684
20230802,174300,453387115,4130,4130,4130,4130,0
20230802,174200,453387115,4130,4130,4130,4130,0
20230802,174100,453387115,4130,4130,4130,4130,0
20230802,174000,453387115,4130,4130,4130,4130,0
20230802,173900,453387115,4130,4130,4130,4130,0
20230802,173800,453387115,4130,4130,4130,4130,0
20230802,173700,453387115,4130,4130,4130,4130,0
20230802,173600,453387115,4130,4130,4130,4130,0
20230802,173500,453387115,4130,4130,4130,4130,0
20230802,173400,453387115,4130,4130,4130,4130,0
20230802,173300,453387115,4130,4130,4130,4130,0
20230802,173200,453387115,4130,4130,4130,4130,0
20230802,173100,453387115,4130,4130,4130,4130,0
20230802,173000,453387115,4130,4130,4130,4130,0
20230802,172900,453387115,4130,4130,4130,4130,0
20230802,172800,453387115,4130,4130,4130,4130,0
20230802,172700,453387115,4130,4130,4130,4130,0
20230802,172600,453387115,4130,4130,4130,4130,0
20230802,172500,453387115,4130,4130,4130,4130,0
20230802,172400,453387115,4130,4130,4130,4130,0
20230802,172300,453387115,4130,4130,4130,4130,0
20230802,172200,453387115,4130,4130,4130,4130,0
20230802,172100,453387115,4130,4130,4130,4130,0
20230802,172000,453387115,4130,4130,4130,4130,0
20230802,171900,453387115,4130,4130,4130,4130,0
20230802,171800,453387115,4130,4130,4130,4130,0
20230802,171700,453387115,4130,4130,4130,4130,0
20230802,171600,453387115,4130,4130,4130,4130,0
20230802,171500,453387115,4130,4130,4130,4130,0
20230802,171400,453387115,4130,4130,4130,4130,684
20230802,171300,453387115,4130,4130,4130,4130,0
20230802,171200,453387115,4130,4130,4130,4130,0
20230802,171100,453387115,4130,4130,4130,4130,0
20230802,171000,453387115,4130,4130,4130,4130,0
20230802,170900,453387115,4130,4130,4130,4130,0
20230802,170800,453387115,4130,4130,4130,4130,0
20230802,170700,453387115,4130,4130,4130,4130,0
20230802,170600,453387115,4130,4130,4130,4130,0
20230802,170500,453387115,4130,4130,4130,4130,0
20230802,170400,453387115,4130,4130,4130,4130,0
20230802,170300,453387115,4130,4130,4130,4130,0
20230802,170200,453387115,4130,4130,4130,4130,0
20230802,170100,453387115,4130,4130,4130,4130,0
20230802,170000,453387115,4130,4130,4130,4130,0
20230802,165900,453387115,4130,4130,4130,4130,0
20230802,165800,453387115,4130,4130,4130,4130,0
20230802,165700,453387115,4130,4130,4130,4130,0
20230802,165600,453387115,4130,4130,4130,4130,0
20230802,165500,453387115,4130,4130,4130,4130,0
20230802,165400,453387115,4130,4130,4130,4130,0
20230802,165300,453387115,4130,4130,4130,4130,0
20230802,165200,453387115,4130,4130,4130,4130,0
20230802,165100,453387115,4130,4130,4130,4130,0
20230802,165000,453387115,4130,4130,4130,4130,0
20230802,164900,453387115,4130,4130,4130,4130,0
20230802,164800,453387115,4130,4130,4130,4130,0
20230802,164700,453387115,4130,4130,4130,4130,0
20230802,164600,453387115,4130,4130,4130,4130,0
20230802,164500,453387115,4130,4130,4130,4130,0
20230802,164400,453387115,4130,4130,4130,4130,684
20230802,164300,453387115,4130,4130,4130,4130,0
20230802,164200,453387115,4130,4130,4130,4130,0
20230802,164100,453387115,4130,4130,4130,4130,0
20230802,164000,453387115,4130,4130,4130,4130,0
20230802,163900,453387115,4130,4130,4130,4130,0
20230802,163800,453387115,4130,4130,4130,4130,0
20230802,163700,453387115,4130,4130,4130,4130,0
20230802,163600,453387115,4130,4130,4130,4130,0
20230802,163500,453387115,4130,4130,4130,4130,0
20230802,163400,453387115,4130,4130,4130,4130,0
20230802,163300,453387115,4130,4130,4130,4130,0
20230802,163200,453387115,4130,4130,4130,4130,0
20230802,163100,453387115,4130,4130,4130,4130,0
20230802,163000,453387115,4130,4130,4130,4130,0
20230802,162900,453387115,4130,4130,4130,4130,0
20230802,162800,453387115,4130,4130,4130,4130,0
20230802,162700,453387115,4130,4130,4130,4130,0
20230802,162600,453387115,4130,4130,4130,4130,0
20230802,162500,453387115,4130,4130,4130,4130,0
20230802,162400,453387115,4130,4130,4130,4130,0
20230802,162300,453387115,4130,4130,4130,4130,0
20230802,162200,453387115,4130,4130,4130,4130,0
20230802,162100,453387115,4130,4130,4130,4130,0
20230802,162000,453387115,4130,4130,4130,4130,0
20230802,161900,453387115,4130,4130,4130,4130,0
20230802,161800,453387115,4130,4130,4130,4130,0
20230802,161700,453387115,4130,4130,4130,4130,0
20230802,161600,453387115,4130,4130,4130,4130,0
20230802,161500,453387115,4130,4130,4130,4130,0
20230802,161400,453387115,4130,4130,4130,4130,684
20230802,161300,453387115,4130,4130,4130,4130,0
20230802,161200,453387115,4130,4130,4130,4130,0
20230802,161100,453387115,4130,4130,4130,4130,0
20230802,161000,453387115,4130,4130,4130,4130,0
20230802,160900,453387115,4130,4130,4130,4130,0
20230802,160800,453387115,4130,4130,4130,4130,0
20230802,160700,453387115,4130,4130,4130,4130,0
20230802,160600,453387115,4130,4130,4130,4130,0
20230802,160500,453387115,4130,4130,4130,4130,0
20230802,160400,453387115,4130,4130,4130,4130,0
20230802,160300,453387115,4130,4130,4130,4130,0
20230802,160200,453387115,4130,4130,4130,4130,0
20230802,160100,453387115,4130,4130,4130,4130,0
20230802,160000,453387115,4130,4130,4130,4130,0
20230802,155900,453387115,4130,4130,4130,4130,0
20230802,155800,453387115,4130,4130,4130,4130,0
20230802,155700,453387115,4130,4130,4130,4130,0
20230802,155600,453387115,4130,4130,4130,4130,0
20230802,155500,453387115,4130,4130,4130,4130,0
20230802,155400,453387115,4130,4130,4130,4130,0
20230802,155300,453387115,4130,4130,4130,4130,0
20230802,155200,453387115,4130,4130,4130,4130,0
20230802,155100,453387115,4130,4130,4130,4130,0
20230802,155000,453387115,4130,4130,4130,4130,0
20230802,154900,453387115,4130,4130,4130,4130,0
20230802,154800,453387115,4130,4130,4130,4130,0
20230802,154700,453387115,4130,4130,4130,4130,0
20230802,154600,453387115,4130,4130,4130,4130,0
20230802,154500,453387115,4130,4130,4130,4130,0
20230802,154400,453387115,4130,4130,4130,4130,684
20230802,154300,453387115,4130,4130,4130,4130,0
20230802,154200,453387115,4130,4130,4130,4130,0
20230802,154100,453387115,4130,4130,4130,4130,0
20230802,154000,453387115,4130,4130,4130,4130,0
20230802,153900,453387115,4130,4130,4130,4130,0
20230802,153800,453387115,4130,4130,4130,4130,0
20230802,153700,453387115,4130,4130,4130,4130,0
20230802,153600,453387115,4130,4130,4130,4130,0
20230802,153500,453387115,4130,4130,4130,4130,0
20230802,153400,453387115,4130,4130,4130,4130,0
20230802,153300,453387115,4130,4130,4130,4130,0
20230802,153200,453387115,4130,4130,4130,4130,0
20230802,153100,453387115,4130,4130,4130,4130,0
20230802,153000,453387115,4130,4130,4130,4130,684
20230802,152900,450562195,4110,4110,4110,4110,0
20230802,152800,450562195,4110,4110,4110,4110,0
20230802,152700,450562195,4110,4110,4110,4110,0
20230802,152600,450562195,4110,4110,4110,4110,0
20230802,152500,450562195,4110,4110,4110,4110,0
20230802,152400,450562195,4110,4110,4110,4110,0
20230802,152300,450562195,4110,4110,4110,4110,0
20230802,152200,450562195,4110,4110,4110,4110,0
20230802,152100,450562195,4110,4110,4110,4110,0
20230802,152000,450562195,4110,4110,4110,4110,0
20230802,151900,450562195,4110,4100,4130,4100,141
20230802,151800,449982865,4100,4100,4100,4095,224
20230802,151700,449065350,4100,4100,4100,4100,12
20230802,151600,449016150,4100,4100,4100,4100,10
20230802,151500,448975150,4100,4100,4100,4095,38
20230802,151400,448819355,4100,4100,4100,4100,0
20230802,151300,448819355,4100,4100,4100,4100,10
20230802,151200,448778355,4100,4100,4100,4100,1
20230802,151100,448774255,4100,4100,4100,4100,0
20230802,151000,448774255,4100,4100,4100,4100,0
20230802,150900,448774255,4100,4100,4100,4100,0
20230802,150800,448774255,4100,4100,4100,4100,6
20230802,150700,448749655,4100,4095,4100,4095,102
20230802,150600,448331955,4100,4110,4110,4100,92
20230802,150500,447954660,4110,4095,4110,4095,494
20230802,150400,445931200,4095,4095,4095,4095,15
20230802,150300,445869775,4095,4090,4095,4085,702
20230802,150200,443002005,4095,4095,4095,4095,0
20230802,150100,443002005,4095,4095,4095,4095,5
20230802,150000,442981530,4085,4085,4085,4085,16
20230802,145900,442916170,4095,4095,4095,4095,3
20230802,145800,442903885,4085,4085,4085,4085,15
20230802,145700,442842610,4090,4090,4090,4090,12
20230802,145600,442793530,4090,4090,4090,4090,13
20230802,145500,442740360,4095,4095,4095,4095,0
20230802,145400,442740360,4095,4095,4095,4085,16
20230802,145300,442674980,4095,4080,4095,4080,4
20230802,145200,442658645,4080,4095,4095,4080,15
20230802,145100,442597285,4110,4110,4110,4110,1
20230802,145000,442593175,4095,4095,4095,4095,513
20230802,144900,440492440,4110,4095,4110,4095,16
20230802,144800,440426890,4110,4110,4110,4110,0
20230802,144700,440426890,4110,4105,4110,4095,387
20230802,144600,438840140,4100,4100,4100,4100,4
20230802,144500,438823740,4100,4105,4105,4100,56
20230802,144400,438593880,4110,4110,4110,4110,6
20230802,144300,438569220,4105,4110,4110,4105,25
20230802,144200,438466545,4110,4110,4110,4110,0
20230802,144100,438466545,4110,4110,4115,4110,621
20230802,144000,435913740,4105,4105,4110,4105,24
20230802,143900,435815195,4105,4105,4105,4105,142
20230802,143800,435232285,4100,4105,4105,4100,156
20230802,143700,434592630,4105,4090,4105,4090,165
20230802,143600,433916155,4080,4085,4085,4080,18
20230802,143500,433842640,4090,4090,4090,4090,72
20230802,143400,433548160,4090,4090,4090,4090,17
20230802,143300,433478630,4100,4100,4100,4100,0
20230802,143200,433478630,4100,4095,4100,4090,26
20230802,143100,433372225,4085,4080,4085,4080,21
20230802,143000,433286475,4080,4080,4085,4080,1116
20230802,142900,428729855,4080,4095,4095,4080,1874
20230802,142800,421076200,4100,4100,4100,4100,0
20230802,142700,421076200,4100,4090,4100,4090,18
20230802,142600,421002570,4100,4090,4100,4090,5
20230802,142500,420982110,4090,4090,4090,4090,16
20230802,142400,420916670,4100,4100,4100,4100,0
20230802,142300,420916670,4100,4090,4100,4090,221
20230802,142200,420010720,4100,4090,4100,4090,280
20230802,142100,418862730,4090,4095,4100,4090,20
20230802,142000,418780865,4100,4085,4100,4085,57
20230802,141900,418547675,4090,4090,4090,4090,0
20230802,141800,418547675,4090,4090,4090,4085,193
20230802,141700,417759180,4085,4085,4085,4085,65
20230802,141600,417493655,4080,4080,4080,4080,17
20230802,141500,417424295,4085,4085,4085,4085,55
20230802,141400,417199620,4085,4090,4095,4085,30
20230802,141300,417077005,4085,4085,4085,4085,0
20230802,141200,417077005,4085,4085,4085,4085,15
20230802,141100,417015730,4085,4085,4085,4085,2
20230802,141000,417007560,4085,4085,4085,4085,16
20230802,140900,416942200,4085,4085,4085,4085,24
20230802,140800,416844160,4085,4085,4085,4085,0
20230802,140700,416844160,4085,4085,4085,4085,17
20230802,140600,416774715,4085,4085,4085,4085,0
20230802,140500,416774715,4085,4095,4095,4085,1030
20230802,140400,412557610,4095,4095,4095,4095,0
20230802,140300,412557610,4095,4095,4095,4095,15
20230802,140200,412496185,4095,4100,4100,4095,196
20230802,140100,411692605,4100,4105,4105,4100,21
20230802,140000,411606475,4105,4105,4105,4105,63
20230802,135900,411347860,4110,4105,4110,4105,233
20230802,135800,410390745,4100,4095,4100,4090,199
20230802,135700,409575375,4085,4085,4085,4085,25
20230802,135600,409473250,4085,4085,4085,4085,17
20230802,135500,409403805,4085,4085,4085,4085,25
20230802,135400,409301680,4080,4090,4090,4080,218
20230802,135300,408410220,4080,4080,4080,4080,27
20230802,135200,408300060,4080,4080,4080,4080,16
20230802,135100,408234780,4080,4080,4080,4080,27
20230802,135000,408124620,4080,4080,4080,4080,15
20230802,134900,408063420,4085,4085,4085,4080,75
20230802,134800,407757055,4080,4080,4080,4080,0
20230802,134700,407757055,4080,4080,4080,4080,41
20230802,134600,407589775,4080,4080,4080,4080,1
20230802,134500,407585695,4080,4080,4080,4070,907
20230802,134400,403887185,4075,4075,4075,4075,1
20230802,134300,403883110,4075,4075,4075,4075,34
20230802,134200,403744560,4075,4075,4075,4075,2
20230802,134100,403736410,4075,4075,4075,4075,35
20230802,134000,403593785,4070,4075,4075,4070,662
20230802,133900,400896145,4080,4085,4090,4080,3449
20230802,133800,386807165,4090,4100,4100,4090,15208
20230802,133700,324591645,4100,4100,4100,4100,1
20230802,133600,324587545,4100,4100,4100,4100,45
20230802,133500,324403045,4100,4100,4100,4100,3
20230802,133400,324390745,4100,4100,4100,4100,45
20230802,133300,324206245,4100,4100,4100,4100,4
20230802,133200,324189845,4100,4105,4105,4100,38
20230802,133100,324033925,4105,4120,4125,4105,34
20230802,133000,323893740,4120,4100,4120,4100,198
20230802,132900,323079615,4100,4100,4100,4100,18
20230802,132800,323005815,4100,4100,4100,4100,849
20230802,132700,319524915,4095,4095,4095,4095,16
20230802,132600,319459395,4110,4105,4110,4105,2
20230802,132500,319451180,4095,4110,4110,4095,42
20230802,132400,319278755,4100,4095,4100,4095,31
20230802,132300,319151805,4095,4100,4100,4095,24
20230802,132200,319053455,4100,4100,4100,4100,26
20230802,132100,318946855,4100,4100,4110,4100,174
20230802,132000,318232055,4100,4100,4100,4100,142
20230802,131900,317649855,4100,4100,4100,4100,17
20230802,131800,317580155,4100,4095,4100,4095,67
20230802,131700,317305530,4100,4085,4100,4085,1840
20230802,131600,309785520,4085,4115,4115,4085,7774
20230802,131500,277851160,4115,4115,4115,4115,10157
20230802,131400,236055105,4115,4115,4115,4115,40
20230802,131300,235890505,4115,4115,4115,4115,2
20230802,131200,235882275,4115,4115,4115,4115,41
20230802,131100,235713560,4115,4115,4115,4115,1
20230802,131000,235709445,4115,4120,4120,4115,39
20230802,130900,235548845,4120,4125,4125,4120,22
20230802,130800,235458105,4125,4120,4125,4120,58
20230802,130700,235218980,4120,4120,4120,4120,17
20230802,130600,235148940,4120,4115,4120,4115,182
20230802,130500,234399105,4115,4120,4120,4115,37
20230802,130400,234246750,4120,4115,4120,4115,67
20230802,130300,233970845,4115,4115,4115,4115,14
20230802,130200,233913235,4120,4115,4120,4115,28
20230802,130100,233798010,4115,4115,4115,4115,34
20230802,130000,233658100,4110,4115,4115,4110,42
20230802,125900,233485465,4115,4115,4115,4115,156
20230802,125800,232843525,4110,4115,4115,4110,114
20230802,125700,232374425,4115,4115,4115,4115,121
20230802,125600,231876510,4115,4115,4115,4115,66
20230802,125500,231604920,4115,4115,4115,4115,2
20230802,125400,231596690,4115,4115,4115,4115,40
20230802,125300,231432090,4115,4115,4115,4115,1
20230802,125200,231427975,4115,4115,4115,4115,43
20230802,125100,231251030,4110,4110,4110,4110,2
20230802,125000,231242810,4110,4110,4110,4110,15
20230802,124900,231181160,4120,4120,4120,4115,229
20230802,124800,230237690,4120,4120,4120,4120,27
20230802,124700,230126450,4120,4120,4120,4120,16
20230802,124600,230060530,4120,4120,4120,4120,27
20230802,124500,229949290,4115,4120,4120,4115,20
20230802,124400,229866965,4110,4110,4110,4110,26
20230802,124300,229760105,4110,4110,4110,4110,16
20230802,124200,229694345,4110,4110,4110,4110,27
20230802,124100,229583375,4110,4110,4110,4110,607
20230802,124000,227088605,4110,4115,4115,4110,37
20230802,123900,226936460,4115,4115,4115,4115,38
20230802,123800,226780090,4115,4115,4115,4115,18
20230802,123700,226706020,4115,4115,4115,4115,67
20230802,123600,226430315,4115,4115,4115,4115,15
20230802,123500,226368590,4115,4115,4115,4115,27
20230802,123400,226257485,4115,4115,4115,4115,15
20230802,123300,226195760,4120,4115,4120,4115,38
20230802,123200,226039335,4115,4115,4115,4115,14
20230802,123100,225981725,4115,4110,4115,4110,27
20230802,123000,225870750,4110,4115,4115,4110,159
20230802,122900,225216540,4110,4110,4110,4110,43
20230802,122800,225039810,4110,4110,4110,4110,2
20230802,122700,225031590,4115,4115,4115,4115,36
20230802,122600,224883450,4115,4115,4115,4115,1
20230802,122500,224879335,4120,4110,4120,4110,103
20230802,122400,224455565,4110,4110,4110,4110,2
20230802,122300,224447345,4110,4110,4110,4110,42
20230802,122200,224274725,4110,4110,4120,4110,43
20230802,122100,224097985,4110,4120,4120,4110,90
20230802,122000,223727345,4120,4120,4120,4120,325
20230802,121900,222388345,4125,4135,4135,4125,236
20230802,121800,221414485,4135,4125,4135,4120,116
20230802,121700,220935200,4130,4120,4130,4120,236
20230802,121600,219961710,4120,4120,4120,4120,15
20230802,121500,219899910,4120,4120,4120,4110,31
20230802,121400,219772200,4110,4120,4120,4110,16
20230802,121300,219706430,4110,4110,4120,4110,28
20230802,121200,219591340,4110,4110,4110,4110,16
20230802,121100,219525580,4120,4110,4120,4110,66
20230802,121000,219253950,4110,4110,4110,4110,16
20230802,120900,219188190,4115,4110,4115,4110,71
20230802,120800,218896120,4110,4110,4110,4110,2
20230802,120700,218887900,4110,4110,4110,4110,67
20230802,120600,218612530,4110,4110,4110,4110,2
20230802,120500,218604310,4110,4115,4115,4110,44
20230802,120400,218423390,4115,4120,4120,4115,367
20230802,120300,216911445,4120,4125,4125,4120,37
20230802,120200,216758910,4125,4125,4125,4125,2
20230802,120100,216750660,4125,4125,4130,4125,103
20230802,120000,216325355,4125,4120,4125,4120,17
20230802,115900,216255265,4120,4120,4120,4120,26
20230802,115800,216148145,4120,4120,4120,4120,0
20230802,115700,216148145,4120,4120,4120,4120,70
20230802,115600,215859745,4120,4120,4120,4120,2
20230802,115500,215851505,4120,4115,4120,4115,74
20230802,115400,215546990,4115,4115,4115,4115,0
20230802,115300,215546990,4115,4115,4115,4115,3
20230802,115200,215534645,4115,4115,4115,4115,0
20230802,115100,215534645,4115,4115,4115,4115,84
20230802,115000,215188985,4115,4110,4115,4110,563
20230802,114900,212874880,4115,4125,4150,4110,672
20230802,114800,210102370,4125,4125,4125,4125,0
20230802,114700,210102370,4125,4125,4125,4125,2
20230802,114600,210094120,4120,4120,4120,4120,0
20230802,114500,210094120,4120,4120,4120,4120,41
20230802,114400,209925200,4125,4125,4125,4125,41
20230802,114300,209756075,4125,4125,4125,4125,203
20230802,114200,208918700,4125,4125,4125,4125,23
20230802,114100,208823825,4120,4120,4120,4120,21
20230802,114000,208737305,4125,4125,4125,4125,31
20230802,113900,208609430,4120,4125,4125,4120,7
20230802,113800,208580585,4120,4105,4120,4105,518
20230802,113700,206447825,4105,4115,4115,4105,2200
20230802,113600,197396565,4115,4150,4150,4115,9928
20230802,113500,156307305,4155,4150,4155,4150,6
20230802,113400,156282395,4155,4150,4155,4150,21
20230802,113300,156195165,4155,4150,4155,4150,82
20230802,113200,155854750,4150,4145,4150,4145,32
20230802,113100,155722085,4150,4150,4150,4150,0
20230802,113000,155722085,4150,4145,4150,4145,28
20230802,112900,155606020,4145,4145,4145,4145,0
20230802,112800,155606020,4145,4150,4150,4145,176
20230802,112700,154875765,4155,4155,4155,4155,0
20230802,112600,154875765,4155,4155,4155,4155,0
20230802,112500,154875765,4155,4155,4155,4155,0
20230802,112400,154875765,4155,4150,4155,4145,331
20230802,112300,153503085,4150,4150,4150,4145,26
20230802,112200,153395195,4155,4150,4155,4150,72
20230802,112100,153096145,4150,4150,4150,4150,431
20230802,112000,151307495,4150,4145,4150,4145,29
20230802,111900,151187285,4145,4145,4145,4145,2
20230802,111800,151178995,4150,4145,4150,4145,34
20230802,111700,151038055,4145,4145,4145,4145,0
20230802,111600,151038055,4145,4145,4145,4145,25
20230802,111500,150934430,4145,4145,4145,4145,15
20230802,111400,150872255,4145,4145,4145,4145,27
20230802,111300,150760340,4145,4145,4145,4145,0
20230802,111200,150760340,4145,4145,4145,4145,25
20230802,111100,150656715,4145,4145,4145,4145,22
20230802,111000,150565525,4145,4145,4145,4145,27
20230802,110900,150453610,4145,4145,4145,4145,0
20230802,110800,150453610,4145,4145,4145,4145,26
20230802,110700,150345840,4145,4145,4145,4145,0
20230802,110600,150345840,4145,4145,4145,4145,76
20230802,110500,150030820,4145,4145,4145,4145,0
20230802,110400,150030820,4145,4145,4145,4145,0
20230802,110300,150030820,4145,4145,4145,4145,5
20230802,110200,150010095,4145,4145,4145,4145,0
20230802,110100,150010095,4145,4155,4155,4140,1896
20230802,110000,142142305,4155,4150,4160,4150,435
20230802,105900,140334985,4150,4150,4155,4150,14
20230802,105800,140276835,4150,4155,4155,4150,41
20230802,105700,140106635,4150,4150,4150,4150,3
20230802,105600,140094185,4150,4150,4150,4150,31
20230802,105500,139965535,4150,4155,4155,4150,56
20230802,105400,139732905,4155,4155,4155,4155,1
20230802,105300,139728750,4150,4155,4155,4150,21
20230802,105200,139641510,4150,4150,4150,4150,27
20230802,105100,139529460,4150,4150,4150,4150,0
20230802,105000,139529460,4150,4150,4150,4150,52
20230802,104900,139313660,4150,4150,4150,4150,0
20230802,104800,139313660,4150,4150,4150,4150,53
20230802,104700,139093710,4150,4150,4150,4150,61
20230802,104600,138840560,4150,4150,4150,4150,52
20230802,104500,138624760,4150,4150,4150,4150,7
20230802,104400,138595710,4150,4155,4155,4150,296
20230802,104300,137366420,4165,4165,4165,4165,0
20230802,104200,137366420,4165,4165,4165,4165,0
20230802,104100,137366420,4165,4155,4165,4155,419
20230802,104000,135625235,4165,4165,4165,4165,0
20230802,103900,135625235,4165,4165,4165,4165,0
20230802,103800,135625235,4165,4165,4165,4165,2
20230802,103700,135616905,4165,4155,4165,4155,30
20230802,103600,135492225,4150,4150,4150,4150,0
20230802,103500,135492225,4150,4145,4150,4145,2865
20230802,103400,123612995,4145,4145,4145,4145,263
20230802,103300,122522860,4135,4130,4135,4130,51
20230802,103200,122312190,4130,4135,4145,4130,4326
20230802,103100,104424005,4135,4145,4145,4135,3628
20230802,103000,89419970,4145,4150,4150,4145,275
20230802,102900,88280090,4150,4150,4150,4150,1136
20230802,102800,83565690,4150,4160,4160,4150,4401
20230802,102700,65290825,4165,4165,4165,4165,206
20230802,102600,64432835,4170,4175,4175,4170,501
20230802,102500,62343640,4170,4170,4170,4170,29
20230802,102400,62222710,4170,4170,4170,4170,0
20230802,102300,62222710,4170,4170,4170,4170,26
20230802,102200,62114290,4175,4175,4175,4175,1
20230802,102100,62110115,4170,4170,4170,4170,27
20230802,102000,61997525,4175,4175,4175,4175,0
20230802,101900,61997525,4175,4175,4175,4175,18
20230802,101800,61922375,4175,4185,4185,4175,254
20230802,101700,60861915,4175,4175,4175,4175,27
20230802,101600,60749190,4185,4185,4185,4185,0
20230802,101500,60749190,4185,4185,4185,4185,0
20230802,101400,60749190,4185,4185,4185,4185,391
20230802,101300,59112855,4185,4185,4185,4185,26
20230802,101200,59004045,4185,4185,4185,4185,0
20230802,101100,59004045,4185,4180,4190,4180,1262
20230802,101000,53724725,4185,4185,4185,4185,0
20230802,100900,53724725,4185,4185,4185,4185,0
20230802,100800,53724725,4185,4185,4185,4185,42
20230802,100700,53548955,4185,4185,4185,4185,27
20230802,100600,53435960,4185,4185,4185,4185,0
20230802,100500,53435960,4185,4185,4185,4185,27
20230802,100400,53322965,4190,4190,4190,4190,0
20230802,100300,53322965,4190,4190,4190,4190,503
20230802,100200,51215395,4190,4190,4190,4190,0
20230802,100100,51215395,4190,4190,4190,4190,26
20230802,100000,51106455,4190,4190,4190,4190,12
20230802,095900,51056175,4195,4195,4195,4195,0
20230802,095800,51056175,4195,4195,4195,4195,0
20230802,095700,51056175,4195,4195,4195,4195,86
20230802,095600,50695405,4195,4195,4195,4195,0
20230802,095500,50695405,4195,4195,4195,4195,541
20230802,095400,48425910,4195,4195,4195,4195,1
20230802,095300,48421715,4185,4185,4185,4185,26
20230802,095200,48312905,4195,4195,4195,4195,1
20230802,095100,48308710,4185,4185,4185,4185,137
20230802,095000,47735365,4185,4185,4185,4185,0
20230802,094900,47735365,4185,4190,4190,4185,26
20230802,094800,47626505,4185,4185,4185,4185,0
20230802,094700,47626505,4185,4185,4185,4185,26
20230802,094600,47517695,4195,4195,4195,4195,1
20230802,094500,47513500,4185,4185,4185,4185,24
20230802,094400,47413060,4185,4190,4195,4185,391
20230802,094300,45774725,4195,4195,4200,4195,816
20230802,094200,42351545,4195,4195,4195,4195,8
20230802,094100,42317985,4200,4195,4200,4195,159
20230802,094000,41650250,4200,4200,4200,4200,0
20230802,093900,41650250,4200,4190,4200,4190,260
20230802,093800,40559635,4195,4195,4195,4195,0
20230802,093700,40559635,4195,4195,4195,4195,6
20230802,093600,40534465,4195,4190,4195,4190,28
20230802,093500,40417140,4190,4200,4200,4190,4
20230802,093400,40400350,4200,4200,4200,4200,175
20230802,093300,39665350,4200,4200,4200,4200,203
20230802,093200,38812750,4190,4190,4190,4190,155
20230802,093100,38163300,4200,4200,4200,4200,0
20230802,093000,38163300,4200,4200,4200,4200,0
20230802,092900,38163300,4200,4200,4200,4200,0
20230802,092800,38163300,4200,4200,4200,4200,0
20230802,092700,38163300,4200,4200,4200,4200,0
20230802,092600,38163300,4200,4190,4205,4190,27
20230802,092500,38050135,4190,4200,4200,4185,1805
20230802,092400,30487075,4200,4210,4210,4200,1123
20230802,092300,25762155,4210,4210,4210,4210,0
20230802,092200,25762155,4210,4215,4215,4210,125
20230802,092100,25235430,4215,4215,4215,4215,103
20230802,092000,24801285,4215,4215,4215,4215,27
20230802,091900,24687480,4215,4215,4215,4215,527
20230802,091800,22466175,4215,4215,4215,4215,26
20230802,091700,22356585,4220,4220,4220,4220,50
20230802,091600,22145585,4215,4215,4215,4215,28
20230802,091500,22027565,4220,4220,4220,4220,50
20230802,091400,21816565,4220,4220,4220,4220,1067
20230802,091300,17313825,4220,4220,4220,4220,1
20230802,091200,17309605,4225,4225,4225,4225,500
20230802,091100,15197105,4230,4230,4230,4230,0
20230802,091000,15197105,4230,4230,4230,4230,23
20230802,090900,15099815,4230,4230,4230,4230,23
20230802,090800,15002525,4230,4230,4230,4230,8
20230802,090700,14968685,4230,4225,4230,4220,924
20230802,090600,11061100,4230,4230,4230,4230,91
20230802,090500,10676170,4230,4230,4230,4230,4
20230802,090400,10659250,4210,4210,4210,4210,0
20230802,090300,10659250,4210,4210,4210,4210,30
20230802,090200,10532950,4210,4195,4210,4190,514
20230802,090100,8370020,4190,4225,4225,4190,1654
20230802,090000,1402990,4225,4240,4240,4225,331