KissMeData/219420/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,201900,295131180,5820,5820,5820,5820,386
20230802,201800,295131180,5820,5820,5820,5820,0
20230802,201700,295131180,5820,5820,5820,5820,0
20230802,201600,295131180,5820,5820,5820,5820,0
20230802,201500,295131180,5820,5820,5820,5820,0
20230802,201400,295131180,5820,5820,5820,5820,0
20230802,201300,295131180,5820,5820,5820,5820,0
20230802,201200,295131180,5820,5820,5820,5820,0
20230802,201100,295131180,5820,5820,5820,5820,0
20230802,201000,295131180,5820,5820,5820,5820,0
20230802,200900,295131180,5820,5820,5820,5820,0
20230802,200800,295131180,5820,5820,5820,5820,0
20230802,200700,295131180,5820,5820,5820,5820,0
20230802,200600,295131180,5820,5820,5820,5820,0
20230802,200500,295131180,5820,5820,5820,5820,0
20230802,200400,295131180,5820,5820,5820,5820,0
20230802,200300,295131180,5820,5820,5820,5820,0
20230802,200200,295131180,5820,5820,5820,5820,0
20230802,200100,295131180,5820,5820,5820,5820,0
20230802,200000,295131180,5820,5820,5820,5820,0
20230802,195900,295131180,5820,5820,5820,5820,0
20230802,195800,295131180,5820,5820,5820,5820,0
20230802,195700,295131180,5820,5820,5820,5820,0
20230802,195600,295131180,5820,5820,5820,5820,0
20230802,195500,295131180,5820,5820,5820,5820,0
20230802,195400,295131180,5820,5820,5820,5820,0
20230802,195300,295131180,5820,5820,5820,5820,0
20230802,195200,295131180,5820,5820,5820,5820,0
20230802,195100,295131180,5820,5820,5820,5820,0
20230802,195000,295131180,5820,5820,5820,5820,0
20230802,194900,295131180,5820,5820,5820,5820,386
20230802,194800,295131180,5820,5820,5820,5820,0
20230802,194700,295131180,5820,5820,5820,5820,0
20230802,194600,295131180,5820,5820,5820,5820,0
20230802,194500,295131180,5820,5820,5820,5820,0
20230802,194400,295131180,5820,5820,5820,5820,0
20230802,194300,295131180,5820,5820,5820,5820,0
20230802,194200,295131180,5820,5820,5820,5820,0
20230802,194100,295131180,5820,5820,5820,5820,0
20230802,194000,295131180,5820,5820,5820,5820,0
20230802,193900,295131180,5820,5820,5820,5820,0
20230802,193800,295131180,5820,5820,5820,5820,0
20230802,193700,295131180,5820,5820,5820,5820,0
20230802,193600,295131180,5820,5820,5820,5820,0
20230802,193500,295131180,5820,5820,5820,5820,0
20230802,193400,295131180,5820,5820,5820,5820,0
20230802,193300,295131180,5820,5820,5820,5820,0
20230802,193200,295131180,5820,5820,5820,5820,0
20230802,193100,295131180,5820,5820,5820,5820,0
20230802,193000,295131180,5820,5820,5820,5820,0
20230802,192900,295131180,5820,5820,5820,5820,0
20230802,192800,295131180,5820,5820,5820,5820,0
20230802,192700,295131180,5820,5820,5820,5820,0
20230802,192600,295131180,5820,5820,5820,5820,0
20230802,192500,295131180,5820,5820,5820,5820,0
20230802,192400,295131180,5820,5820,5820,5820,0
20230802,192300,295131180,5820,5820,5820,5820,0
20230802,192200,295131180,5820,5820,5820,5820,0
20230802,192100,295131180,5820,5820,5820,5820,0
20230802,192000,295131180,5820,5820,5820,5820,0
20230802,191900,295131180,5820,5820,5820,5820,386
20230802,191800,295131180,5820,5820,5820,5820,0
20230802,191700,295131180,5820,5820,5820,5820,0
20230802,191600,295131180,5820,5820,5820,5820,0
20230802,191500,295131180,5820,5820,5820,5820,0
20230802,191400,295131180,5820,5820,5820,5820,0
20230802,191300,295131180,5820,5820,5820,5820,0
20230802,191200,295131180,5820,5820,5820,5820,0
20230802,191100,295131180,5820,5820,5820,5820,0
20230802,191000,295131180,5820,5820,5820,5820,0
20230802,190900,295131180,5820,5820,5820,5820,0
20230802,190800,295131180,5820,5820,5820,5820,0
20230802,190700,295131180,5820,5820,5820,5820,0
20230802,190600,295131180,5820,5820,5820,5820,0
20230802,190500,295131180,5820,5820,5820,5820,0
20230802,190400,295131180,5820,5820,5820,5820,0
20230802,190300,295131180,5820,5820,5820,5820,0
20230802,190200,295131180,5820,5820,5820,5820,0
20230802,190100,295131180,5820,5820,5820,5820,0
20230802,190000,295131180,5820,5820,5820,5820,0
20230802,185900,295131180,5820,5820,5820,5820,0
20230802,185800,295131180,5820,5820,5820,5820,0
20230802,185700,295131180,5820,5820,5820,5820,0
20230802,185600,295131180,5820,5820,5820,5820,0
20230802,185500,295131180,5820,5820,5820,5820,0
20230802,185400,295131180,5820,5820,5820,5820,0
20230802,185300,295131180,5820,5820,5820,5820,0
20230802,185200,295131180,5820,5820,5820,5820,0
20230802,185100,295131180,5820,5820,5820,5820,0
20230802,185000,295131180,5820,5820,5820,5820,0
20230802,184900,295131180,5820,5820,5820,5820,386
20230802,184800,295131180,5820,5820,5820,5820,0
20230802,184700,295131180,5820,5820,5820,5820,0
20230802,184600,295131180,5820,5820,5820,5820,0
20230802,184500,295131180,5820,5820,5820,5820,0
20230802,184400,295131180,5820,5820,5820,5820,0
20230802,184300,295131180,5820,5820,5820,5820,0
20230802,184200,295131180,5820,5820,5820,5820,0
20230802,184100,295131180,5820,5820,5820,5820,0
20230802,184000,295131180,5820,5820,5820,5820,0
20230802,183900,295131180,5820,5820,5820,5820,0
20230802,183800,295131180,5820,5820,5820,5820,0
20230802,183700,295131180,5820,5820,5820,5820,0
20230802,183600,295131180,5820,5820,5820,5820,0
20230802,183500,295131180,5820,5820,5820,5820,0
20230802,183400,295131180,5820,5820,5820,5820,0
20230802,183300,295131180,5820,5820,5820,5820,0
20230802,183200,295131180,5820,5820,5820,5820,0
20230802,183100,295131180,5820,5820,5820,5820,0
20230802,183000,295131180,5820,5820,5820,5820,0
20230802,182900,295131180,5820,5820,5820,5820,0
20230802,182800,295131180,5820,5820,5820,5820,0
20230802,182700,295131180,5820,5820,5820,5820,0
20230802,182600,295131180,5820,5820,5820,5820,0
20230802,182500,295131180,5820,5820,5820,5820,0
20230802,182400,295131180,5820,5820,5820,5820,0
20230802,182300,295131180,5820,5820,5820,5820,0
20230802,182200,295131180,5820,5820,5820,5820,0
20230802,182100,295131180,5820,5820,5820,5820,0
20230802,182000,295131180,5820,5820,5820,5820,0
20230802,181900,295131180,5820,5820,5820,5820,386
20230802,181800,295131180,5820,5820,5820,5820,0
20230802,181700,295131180,5820,5820,5820,5820,0
20230802,181600,295131180,5820,5820,5820,5820,0
20230802,181500,295131180,5820,5820,5820,5820,0
20230802,181400,295131180,5820,5820,5820,5820,0
20230802,181300,295131180,5820,5820,5820,5820,0
20230802,181200,295131180,5820,5820,5820,5820,0
20230802,181100,295131180,5820,5820,5820,5820,0
20230802,181000,295131180,5820,5820,5820,5820,0
20230802,180900,295131180,5820,5820,5820,5820,0
20230802,180800,295131180,5820,5820,5820,5820,0
20230802,180700,295131180,5820,5820,5820,5820,0
20230802,180600,295131180,5820,5820,5820,5820,0
20230802,180500,295131180,5820,5820,5820,5820,0
20230802,180400,295131180,5820,5820,5820,5820,0
20230802,180300,295131180,5820,5820,5820,5820,0
20230802,180200,295131180,5820,5820,5820,5820,0
20230802,180100,295131180,5820,5820,5820,5820,0
20230802,180000,295131180,5820,5820,5820,5820,0
20230802,175900,295131180,5820,5820,5820,5820,0
20230802,175800,295131180,5820,5820,5820,5820,0
20230802,175700,295131180,5820,5820,5820,5820,0
20230802,175600,295131180,5820,5820,5820,5820,0
20230802,175500,295131180,5820,5820,5820,5820,0
20230802,175400,295131180,5820,5820,5820,5820,0
20230802,175300,295131180,5820,5820,5820,5820,0
20230802,175200,295131180,5820,5820,5820,5820,0
20230802,175100,295131180,5820,5820,5820,5820,0
20230802,175000,295131180,5820,5820,5820,5820,0
20230802,174900,295131180,5820,5820,5820,5820,386
20230802,174800,295131180,5820,5820,5820,5820,0
20230802,174700,295131180,5820,5820,5820,5820,0
20230802,174600,295131180,5820,5820,5820,5820,0
20230802,174500,295131180,5820,5820,5820,5820,0
20230802,174400,295131180,5820,5820,5820,5820,0
20230802,174300,295131180,5820,5820,5820,5820,0
20230802,174200,295131180,5820,5820,5820,5820,0
20230802,174100,295131180,5820,5820,5820,5820,0
20230802,174000,295131180,5820,5820,5820,5820,0
20230802,173900,295131180,5820,5820,5820,5820,0
20230802,173800,295131180,5820,5820,5820,5820,0
20230802,173700,295131180,5820,5820,5820,5820,0
20230802,173600,295131180,5820,5820,5820,5820,0
20230802,173500,295131180,5820,5820,5820,5820,0
20230802,173400,295131180,5820,5820,5820,5820,0
20230802,173300,295131180,5820,5820,5820,5820,0
20230802,173200,295131180,5820,5820,5820,5820,0
20230802,173100,295131180,5820,5820,5820,5820,0
20230802,173000,295131180,5820,5820,5820,5820,0
20230802,172900,295131180,5820,5820,5820,5820,0
20230802,172800,295131180,5820,5820,5820,5820,0
20230802,172700,295131180,5820,5820,5820,5820,0
20230802,172600,295131180,5820,5820,5820,5820,0
20230802,172500,295131180,5820,5820,5820,5820,0
20230802,172400,295131180,5820,5820,5820,5820,0
20230802,172300,295131180,5820,5820,5820,5820,0
20230802,172200,295131180,5820,5820,5820,5820,0
20230802,172100,295131180,5820,5820,5820,5820,0
20230802,172000,295131180,5820,5820,5820,5820,0
20230802,171900,295131180,5820,5820,5820,5820,386
20230802,171800,295131180,5820,5820,5820,5820,0
20230802,171700,295131180,5820,5820,5820,5820,0
20230802,171600,295131180,5820,5820,5820,5820,0
20230802,171500,295131180,5820,5820,5820,5820,0
20230802,171400,295131180,5820,5820,5820,5820,0
20230802,171300,295131180,5820,5820,5820,5820,0
20230802,171200,295131180,5820,5820,5820,5820,0
20230802,171100,295131180,5820,5820,5820,5820,0
20230802,171000,295131180,5820,5820,5820,5820,0
20230802,170900,295131180,5820,5820,5820,5820,0
20230802,170800,295131180,5820,5820,5820,5820,0
20230802,170700,295131180,5820,5820,5820,5820,0
20230802,170600,295131180,5820,5820,5820,5820,0
20230802,170500,295131180,5820,5820,5820,5820,0
20230802,170400,295131180,5820,5820,5820,5820,0
20230802,170300,295131180,5820,5820,5820,5820,0
20230802,170200,295131180,5820,5820,5820,5820,0
20230802,170100,295131180,5820,5820,5820,5820,0
20230802,170000,295131180,5820,5820,5820,5820,0
20230802,165900,295131180,5820,5820,5820,5820,0
20230802,165800,295131180,5820,5820,5820,5820,0
20230802,165700,295131180,5820,5820,5820,5820,0
20230802,165600,295131180,5820,5820,5820,5820,0
20230802,165500,295131180,5820,5820,5820,5820,0
20230802,165400,295131180,5820,5820,5820,5820,0
20230802,165300,295131180,5820,5820,5820,5820,0
20230802,165200,295131180,5820,5820,5820,5820,0
20230802,165100,295131180,5820,5820,5820,5820,0
20230802,165000,295131180,5820,5820,5820,5820,0
20230802,164900,295131180,5820,5820,5820,5820,386
20230802,164800,295131180,5820,5820,5820,5820,0
20230802,164700,295131180,5820,5820,5820,5820,0
20230802,164600,295131180,5820,5820,5820,5820,0
20230802,164500,295131180,5820,5820,5820,5820,0
20230802,164400,295131180,5820,5820,5820,5820,0
20230802,164300,295131180,5820,5820,5820,5820,0
20230802,164200,295131180,5820,5820,5820,5820,0
20230802,164100,295131180,5820,5820,5820,5820,0
20230802,164000,295131180,5820,5820,5820,5820,0
20230802,163900,295131180,5820,5820,5820,5820,0
20230802,163800,295131180,5820,5820,5820,5820,0
20230802,163700,295131180,5820,5820,5820,5820,0
20230802,163600,295131180,5820,5820,5820,5820,0
20230802,163500,295131180,5820,5820,5820,5820,0
20230802,163400,295131180,5820,5820,5820,5820,0
20230802,163300,295131180,5820,5820,5820,5820,0
20230802,163200,295131180,5820,5820,5820,5820,0
20230802,163100,295131180,5820,5820,5820,5820,0
20230802,163000,295131180,5820,5820,5820,5820,0
20230802,162900,295131180,5820,5820,5820,5820,0
20230802,162800,295131180,5820,5820,5820,5820,0
20230802,162700,295131180,5820,5820,5820,5820,0
20230802,162600,295131180,5820,5820,5820,5820,0
20230802,162500,295131180,5820,5820,5820,5820,0
20230802,162400,295131180,5820,5820,5820,5820,0
20230802,162300,295131180,5820,5820,5820,5820,0
20230802,162200,295131180,5820,5820,5820,5820,0
20230802,162100,295131180,5820,5820,5820,5820,0
20230802,162000,295131180,5820,5820,5820,5820,0
20230802,161900,295131180,5820,5820,5820,5820,386
20230802,161800,295131180,5820,5820,5820,5820,0
20230802,161700,295131180,5820,5820,5820,5820,0
20230802,161600,295131180,5820,5820,5820,5820,0
20230802,161500,295131180,5820,5820,5820,5820,0
20230802,161400,295131180,5820,5820,5820,5820,0
20230802,161300,295131180,5820,5820,5820,5820,0
20230802,161200,295131180,5820,5820,5820,5820,0
20230802,161100,295131180,5820,5820,5820,5820,0
20230802,161000,295131180,5820,5820,5820,5820,0
20230802,160900,295131180,5820,5820,5820,5820,0
20230802,160800,295131180,5820,5820,5820,5820,0
20230802,160700,295131180,5820,5820,5820,5820,0
20230802,160600,295131180,5820,5820,5820,5820,0
20230802,160500,295131180,5820,5820,5820,5820,0
20230802,160400,295131180,5820,5820,5820,5820,0
20230802,160300,295131180,5820,5820,5820,5820,0
20230802,160200,295131180,5820,5820,5820,5820,0
20230802,160100,295131180,5820,5820,5820,5820,0
20230802,160000,295131180,5820,5820,5820,5820,0
20230802,155900,295131180,5820,5820,5820,5820,0
20230802,155800,295131180,5820,5820,5820,5820,0
20230802,155700,295131180,5820,5820,5820,5820,0
20230802,155600,295131180,5820,5820,5820,5820,0
20230802,155500,295131180,5820,5820,5820,5820,0
20230802,155400,295131180,5820,5820,5820,5820,0
20230802,155300,295131180,5820,5820,5820,5820,0
20230802,155200,295131180,5820,5820,5820,5820,0
20230802,155100,295131180,5820,5820,5820,5820,0
20230802,155000,295131180,5820,5820,5820,5820,0
20230802,154900,295131180,5820,5820,5820,5820,386
20230802,154800,295131180,5820,5820,5820,5820,0
20230802,154700,295131180,5820,5820,5820,5820,0
20230802,154600,295131180,5820,5820,5820,5820,0
20230802,154500,295131180,5820,5820,5820,5820,0
20230802,154400,295131180,5820,5820,5820,5820,0
20230802,154300,295131180,5820,5820,5820,5820,0
20230802,154200,295131180,5820,5820,5820,5820,0
20230802,154100,295131180,5820,5820,5820,5820,0
20230802,154000,295131180,5820,5820,5820,5820,0
20230802,153900,295131180,5820,5820,5820,5820,0
20230802,153800,295131180,5820,5820,5820,5820,0
20230802,153700,295131180,5820,5820,5820,5820,0
20230802,153600,295131180,5820,5820,5820,5820,0
20230802,153500,295131180,5820,5820,5820,5820,0
20230802,153400,295131180,5820,5820,5820,5820,0
20230802,153300,295131180,5820,5820,5820,5820,0
20230802,153200,295131180,5820,5820,5820,5820,0
20230802,153100,295131180,5820,5820,5820,5820,0
20230802,153000,295131180,5820,5820,5820,5820,386
20230802,152900,292884660,5820,5820,5820,5820,0
20230802,152800,292884660,5820,5820,5820,5820,0
20230802,152700,292884660,5820,5820,5820,5820,0
20230802,152600,292884660,5820,5820,5820,5820,0
20230802,152500,292884660,5820,5820,5820,5820,0
20230802,152400,292884660,5820,5820,5820,5820,0
20230802,152300,292884660,5820,5820,5820,5820,0
20230802,152200,292884660,5820,5820,5820,5820,0
20230802,152100,292884660,5820,5820,5820,5820,0
20230802,152000,292884660,5820,5820,5820,5820,0
20230802,151900,292884660,5820,5820,5820,5820,0
20230802,151800,292884660,5820,5820,5820,5820,2
20230802,151700,292873020,5820,5820,5820,5820,1
20230802,151600,292867200,5820,5820,5820,5820,50
20230802,151500,292576200,5810,5810,5810,5810,702
20230802,151400,288497580,5810,5810,5810,5810,1
20230802,151300,288491770,5820,5820,5820,5820,0
20230802,151200,288491770,5820,5820,5820,5820,300
20230802,151100,286745770,5820,5820,5820,5820,0
20230802,151000,286745770,5820,5820,5820,5820,200
20230802,150900,285581770,5810,5810,5810,5810,0
20230802,150800,285581770,5810,5810,5810,5810,0
20230802,150700,285581770,5810,5810,5810,5810,0
20230802,150600,285581770,5810,5810,5810,5810,0
20230802,150500,285581770,5810,5810,5810,5810,0
20230802,150400,285581770,5810,5820,5820,5810,290
20230802,150300,283896820,5850,5850,5850,5850,17
20230802,150200,283797370,5850,5850,5850,5850,0
20230802,150100,283797370,5850,5850,5850,5850,0
20230802,150000,283797370,5850,5850,5850,5850,0
20230802,145900,283797370,5850,5850,5850,5850,4
20230802,145800,283773970,5850,5830,5850,5830,21
20230802,145700,283651230,5850,5850,5850,5850,0
20230802,145600,283651230,5850,5840,5850,5840,15
20230802,145500,283563490,5850,5840,5850,5840,17
20230802,145400,283464070,5810,5810,5810,5810,100
20230802,145300,282883070,5810,5810,5810,5810,0
20230802,145200,282883070,5810,5810,5810,5810,0
20230802,145100,282883070,5810,5810,5810,5810,0
20230802,145000,282883070,5810,5810,5810,5810,0
20230802,144900,282883070,5810,5810,5810,5810,0
20230802,144800,282883070,5810,5810,5810,5810,0
20230802,144700,282883070,5810,5820,5820,5800,817
20230802,144600,278138620,5820,5830,5830,5820,9
20230802,144500,278086200,5810,5810,5810,5810,0
20230802,144400,278086200,5810,5810,5810,5810,237
20230802,144300,276709230,5810,5810,5810,5810,0
20230802,144200,276709230,5810,5810,5810,5810,0
20230802,144100,276709230,5810,5810,5810,5810,0
20230802,144000,276709230,5810,5810,5810,5810,0
20230802,143900,276709230,5810,5810,5810,5810,0
20230802,143800,276709230,5810,5810,5810,5810,0
20230802,143700,276709230,5810,5810,5810,5810,0
20230802,143600,276709230,5810,5810,5810,5810,0
20230802,143500,276709230,5810,5810,5810,5810,0
20230802,143400,276709230,5810,5810,5810,5810,0
20230802,143300,276709230,5810,5810,5810,5810,0
20230802,143200,276709230,5810,5810,5810,5810,0
20230802,143100,276709230,5810,5810,5810,5810,0
20230802,143000,276709230,5810,5810,5810,5810,0
20230802,142900,276709230,5810,5810,5810,5810,1
20230802,142800,276703420,5810,5810,5810,5810,563
20230802,142700,273432390,5810,5810,5810,5810,0
20230802,142600,273432390,5810,5810,5810,5810,560
20230802,142500,270178790,5810,5810,5810,5810,1
20230802,142400,270172980,5810,5810,5810,5810,7
20230802,142300,270132310,5800,5800,5800,5800,35
20230802,142200,269929310,5800,5800,5800,5800,30
20230802,142100,269755310,5810,5810,5810,5810,0
20230802,142000,269755310,5810,5810,5810,5810,10
20230802,141900,269697210,5810,5810,5810,5810,258
20230802,141800,268198230,5810,5810,5810,5810,0
20230802,141700,268198230,5810,5810,5810,5810,231
20230802,141600,266856120,5810,5810,5810,5800,321
20230802,141500,264991150,5800,5800,5800,5800,0
20230802,141400,264991150,5800,5800,5800,5800,0
20230802,141300,264991150,5800,5800,5800,5800,180
20230802,141200,263947150,5800,5810,5810,5800,622
20230802,141100,260333430,5830,5820,5830,5810,6
20230802,141000,260298500,5830,5830,5830,5830,0
20230802,140900,260298500,5830,5830,5830,5830,2
20230802,140800,260286840,5830,5830,5830,5830,0
20230802,140700,260286840,5830,5830,5830,5830,0
20230802,140600,260286840,5830,5830,5830,5830,0
20230802,140500,260286840,5830,5830,5830,5830,0
20230802,140400,260286840,5830,5830,5830,5830,0
20230802,140300,260286840,5830,5830,5830,5830,0
20230802,140200,260286840,5830,5830,5830,5830,0
20230802,140100,260286840,5830,5830,5830,5830,0
20230802,140000,260286840,5830,5830,5830,5830,0
20230802,135900,260286840,5830,5830,5830,5830,0
20230802,135800,260286840,5830,5830,5830,5830,5
20230802,135700,260257690,5810,5810,5810,5810,0
20230802,135600,260257690,5810,5810,5810,5810,600
20230802,135500,256771690,5810,5810,5810,5810,0
20230802,135400,256771690,5810,5810,5810,5810,0
20230802,135300,256771690,5810,5810,5810,5810,55
20230802,135200,256452140,5810,5810,5810,5800,237
20230802,135100,255076270,5810,5810,5810,5810,4
20230802,135000,255053030,5810,5810,5810,5810,10
20230802,134900,254994930,5810,5810,5810,5810,676
20230802,134800,251067370,5810,5810,5810,5810,0
20230802,134700,251067370,5810,5820,5820,5810,23
20230802,134600,250933560,5820,5820,5820,5820,0
20230802,134500,250933560,5820,5820,5820,5820,150
20230802,134400,250060560,5820,5820,5820,5820,0
20230802,134300,250060560,5820,5820,5820,5820,0
20230802,134200,250060560,5820,5820,5820,5820,0
20230802,134100,250060560,5820,5830,5830,5820,3
20230802,134000,250043090,5830,5830,5830,5830,0
20230802,133900,250043090,5830,5830,5830,5830,0
20230802,133800,250043090,5830,5820,5830,5820,41
20230802,133700,249804400,5820,5830,5830,5820,22
20230802,133600,249676330,5830,5830,5830,5830,0
20230802,133500,249676330,5830,5830,5830,5830,0
20230802,133400,249676330,5830,5830,5830,5830,92
20230802,133300,249139970,5830,5830,5830,5830,145
20230802,133200,248294620,5840,5840,5840,5840,5
20230802,133100,248265420,5840,5840,5840,5840,4
20230802,133000,248242060,5840,5840,5840,5840,100
20230802,132900,247658060,5840,5840,5840,5840,4
20230802,132800,247634700,5840,5840,5840,5840,200
20230802,132700,246466700,5840,5840,5840,5840,0
20230802,132600,246466700,5840,5840,5840,5840,20
20230802,132500,246349900,5840,5840,5840,5840,10
20230802,132400,246291500,5840,5850,5850,5840,559
20230802,132300,243024200,5850,5850,5850,5850,0
20230802,132200,243024200,5850,5850,5850,5850,4
20230802,132100,243000800,5850,5850,5850,5850,2
20230802,132000,242989100,5850,5850,5850,5850,20
20230802,131900,242872100,5850,5850,5850,5850,21
20230802,131800,242749250,5860,5860,5860,5860,1
20230802,131700,242743390,5890,5890,5890,5890,0
20230802,131600,242743390,5890,5890,5890,5890,0
20230802,131500,242743390,5890,5890,5890,5890,0
20230802,131400,242743390,5890,5890,5890,5890,1
20230802,131300,242737500,5890,5890,5890,5890,2
20230802,131200,242725720,5900,5900,5900,5900,0
20230802,131100,242725720,5900,5900,5900,5900,0
20230802,131000,242725720,5900,5900,5900,5900,0
20230802,130900,242725720,5900,5900,5900,5900,0
20230802,130800,242725720,5900,5900,5900,5900,0
20230802,130700,242725720,5900,5890,5900,5890,40
20230802,130600,242489800,5900,5890,5900,5890,52
20230802,130500,242183020,5890,5870,5900,5870,20
20230802,130400,242065190,5840,5840,5840,5840,50
20230802,130300,241773190,5840,5840,5840,5840,0
20230802,130200,241773190,5840,5860,5860,5840,50
20230802,130100,241480700,5850,5850,5850,5850,0
20230802,130000,241480700,5850,5850,5850,5850,15
20230802,125900,241392950,5840,5850,5850,5840,791
20230802,125800,236765970,5860,5860,5860,5860,0
20230802,125700,236765970,5860,5860,5860,5860,185
20230802,125600,235681870,5860,5860,5860,5860,10
20230802,125500,235623270,5860,5860,5860,5860,31
20230802,125400,235441610,5860,5860,5860,5860,1
20230802,125300,235435750,5860,5860,5860,5860,37
20230802,125200,235218930,5860,5860,5860,5860,0
20230802,125100,235218930,5860,5860,5860,5860,0
20230802,125000,235218930,5860,5860,5860,5860,658
20230802,124900,231363050,5900,5900,5900,5880,231
20230802,124800,230000350,5860,5860,5860,5860,100
20230802,124700,229414350,5900,5900,5900,5900,0
20230802,124600,229414350,5900,5900,5900,5900,5
20230802,124500,229384850,5900,5900,5900,5900,0
20230802,124400,229384850,5900,5900,5900,5900,0
20230802,124300,229384850,5900,5900,5900,5900,0
20230802,124200,229384850,5900,5900,5900,5900,0
20230802,124100,229384850,5900,5900,5900,5900,0
20230802,124000,229384850,5900,5900,5900,5900,0
20230802,123900,229384850,5900,5900,5900,5900,0
20230802,123800,229384850,5900,5900,5900,5900,0
20230802,123700,229384850,5900,5900,5900,5900,0
20230802,123600,229384850,5900,5900,5900,5900,0
20230802,123500,229384850,5900,5900,5900,5900,0
20230802,123400,229384850,5900,5900,5900,5900,16
20230802,123300,229290450,5900,5900,5900,5900,86
20230802,123200,228783050,5900,5900,5900,5900,1
20230802,123100,228777150,5860,5860,5860,5860,0
20230802,123000,228777150,5860,5860,5860,5860,50
20230802,122900,228484150,5860,5860,5860,5860,0
20230802,122800,228484150,5860,5860,5860,5860,0
20230802,122700,228484150,5860,5860,5860,5860,0
20230802,122600,228484150,5860,5860,5860,5860,0
20230802,122500,228484150,5860,5860,5860,5860,0
20230802,122400,228484150,5860,5860,5860,5860,0
20230802,122300,228484150,5860,5860,5860,5860,0
20230802,122200,228484150,5860,5860,5860,5860,0
20230802,122100,228484150,5860,5860,5860,5860,0
20230802,122000,228484150,5860,5860,5860,5860,0
20230802,121900,228484150,5860,5860,5860,5860,0
20230802,121800,228484150,5860,5860,5860,5860,0
20230802,121700,228484150,5860,5860,5860,5860,1
20230802,121600,228478290,5850,5850,5850,5850,0
20230802,121500,228478290,5850,5870,5870,5850,40
20230802,121400,228244090,5850,5850,5850,5850,0
20230802,121300,228244090,5850,5850,5850,5850,0
20230802,121200,228244090,5850,5850,5850,5850,0
20230802,121100,228244090,5850,5850,5850,5850,0
20230802,121000,228244090,5850,5850,5850,5850,0
20230802,120900,228244090,5850,5850,5850,5850,0
20230802,120800,228244090,5850,5850,5850,5850,0
20230802,120700,228244090,5850,5860,5860,5850,359
20230802,120600,226143280,5880,5880,5880,5880,0
20230802,120500,226143280,5880,5880,5880,5880,41
20230802,120400,225902200,5880,5880,5880,5880,35
20230802,120300,225696400,5880,5880,5880,5880,0
20230802,120200,225696400,5880,5880,5880,5880,0
20230802,120100,225696400,5880,5880,5880,5880,1
20230802,120000,225690520,5850,5850,5850,5850,0
20230802,115900,225690520,5850,5850,5850,5850,0
20230802,115800,225690520,5850,5850,5850,5850,0
20230802,115700,225690520,5850,5850,5850,5850,0
20230802,115600,225690520,5850,5880,5880,5850,354
20230802,115500,223617730,5900,5900,5900,5900,0
20230802,115400,223617730,5900,5900,5900,5900,1
20230802,115300,223611830,5920,5920,5920,5920,0
20230802,115200,223611830,5920,5920,5920,5920,0
20230802,115100,223611830,5920,5920,5920,5920,0
20230802,115000,223611830,5920,5920,5920,5920,0
20230802,114900,223611830,5920,5920,5920,5920,0
20230802,114800,223611830,5920,5920,5920,5920,0
20230802,114700,223611830,5920,5920,5920,5920,0
20230802,114600,223611830,5920,5920,5920,5920,0
20230802,114500,223611830,5920,5920,5920,5920,0
20230802,114400,223611830,5920,5920,5920,5920,0
20230802,114300,223611830,5920,5920,5920,5920,0
20230802,114200,223611830,5920,5920,5920,5920,0
20230802,114100,223611830,5920,5920,5920,5920,0
20230802,114000,223611830,5920,5920,5920,5920,0
20230802,113900,223611830,5920,5920,5920,5920,0
20230802,113800,223611830,5920,5920,5920,5920,0
20230802,113700,223611830,5920,5890,5920,5890,80
20230802,113600,223139960,5870,5870,5870,5870,0
20230802,113500,223139960,5870,5870,5870,5870,0
20230802,113400,223139960,5870,5870,5870,5870,0
20230802,113300,223139960,5870,5870,5870,5870,0
20230802,113200,223139960,5870,5870,5870,5870,0
20230802,113100,223139960,5870,5870,5870,5870,59
20230802,113000,222793630,5870,5870,5870,5870,10
20230802,112900,222734930,5860,5870,5870,5860,271
20230802,112800,221146560,5870,5870,5870,5870,1142
20230802,112700,214443020,5870,5880,5880,5870,900
20230802,112600,209157870,5890,5890,5890,5890,43
20230802,112500,208904600,5890,5910,5910,5890,536
20230802,112400,205746490,5930,5930,5930,5930,0
20230802,112300,205746490,5930,5930,5930,5930,0
20230802,112200,205746490,5930,5930,5930,5930,0
20230802,112100,205746490,5930,5930,5930,5930,0
20230802,112000,205746490,5930,5930,5930,5930,0
20230802,111900,205746490,5930,5930,5930,5930,0
20230802,111800,205746490,5930,5930,5930,5930,0
20230802,111700,205746490,5930,5930,5930,5930,0
20230802,111600,205746490,5930,5930,5930,5930,0
20230802,111500,205746490,5930,5930,5930,5930,0
20230802,111400,205746490,5930,5930,5930,5930,0
20230802,111300,205746490,5930,5930,5930,5930,0
20230802,111200,205746490,5930,5930,5930,5930,0
20230802,111100,205746490,5930,5930,5930,5930,0
20230802,111000,205746490,5930,5930,5930,5930,0
20230802,110900,205746490,5930,5930,5930,5930,1
20230802,110800,205740560,5920,5900,5920,5900,4
20230802,110700,205716920,5890,5890,5890,5890,0
20230802,110600,205716920,5890,5890,5890,5890,30
20230802,110500,205540220,5890,5890,5890,5890,257
20230802,110400,204026490,5880,5870,5880,5870,36
20230802,110300,203814830,5870,5870,5870,5870,49
20230802,110200,203527200,5880,5880,5880,5880,0
20230802,110100,203527200,5880,5880,5880,5880,0
20230802,110000,203527200,5880,5880,5880,5880,644
20230802,105900,199740480,5880,5900,5900,5880,2389
20230802,105800,185681220,5900,5900,5900,5900,100
20230802,105700,185091220,5900,5900,5900,5900,143
20230802,105600,184247520,5900,5900,5900,5900,0
20230802,105500,184247520,5900,5900,5900,5900,0
20230802,105400,184247520,5900,5900,5900,5900,0
20230802,105300,184247520,5900,5900,5900,5900,300
20230802,105200,182477520,5900,5900,5900,5900,0
20230802,105100,182477520,5900,5900,5900,5900,50
20230802,105000,182182520,5900,5900,5900,5900,0
20230802,104900,182182520,5900,5900,5900,5900,0
20230802,104800,182182520,5900,5900,5900,5900,0
20230802,104700,182182520,5900,5900,5900,5900,0
20230802,104600,182182520,5900,5900,5900,5900,0
20230802,104500,182182520,5900,5900,5900,5900,0
20230802,104400,182182520,5900,5900,5900,5900,300
20230802,104300,180412520,5900,5900,5900,5900,0
20230802,104200,180412520,5900,5910,5910,5900,412
20230802,104100,177979950,5910,5910,5910,5910,0
20230802,104000,177979950,5910,5910,5910,5910,0
20230802,103900,177979950,5910,5930,5930,5910,500
20230802,103800,175024930,5930,5930,5930,5930,4
20230802,103700,175001210,5950,5950,5950,5950,0
20230802,103600,175001210,5950,5960,5960,5950,189
20230802,103500,173876440,5950,5950,5950,5950,0
20230802,103400,173876440,5950,5950,5950,5950,59
20230802,103300,173525390,5950,5950,5950,5950,0
20230802,103200,173525390,5950,5950,5950,5950,0
20230802,103100,173525390,5950,5950,5950,5950,1
20230802,103000,173519440,5940,5940,5940,5940,653
20230802,102900,169640620,5940,5940,5940,5940,0
20230802,102800,169640620,5940,5920,5940,5920,1347
20230802,102700,161649180,5920,5920,5920,5920,3
20230802,102600,161631420,5920,5920,5920,5920,0
20230802,102500,161631420,5920,5920,5920,5920,0
20230802,102400,161631420,5920,5920,5920,5920,0
20230802,102300,161631420,5920,5920,5920,5920,0
20230802,102200,161631420,5920,5920,5920,5920,120
20230802,102100,160921020,5920,5920,5920,5920,0
20230802,102000,160921020,5920,5920,5920,5920,0
20230802,101900,160921020,5920,5920,5920,5920,0
20230802,101800,160921020,5920,5920,5920,5920,248
20230802,101700,159452860,5920,5920,5920,5920,0
20230802,101600,159452860,5920,5920,5920,5920,100
20230802,101500,158860860,5920,5920,5920,5920,102
20230802,101400,158257020,5930,5930,5930,5930,121
20230802,101300,157539490,5950,5950,5950,5950,0
20230802,101200,157539490,5950,5950,5950,5950,0
20230802,101100,157539490,5950,5950,5950,5950,0
20230802,101000,157539490,5950,5940,5950,5940,858
20230802,100900,152437570,5940,5940,5940,5940,0
20230802,100800,152437570,5940,5940,5940,5940,1
20230802,100700,152431630,5940,5940,5940,5940,0
20230802,100600,152431630,5940,5940,5940,5940,1
20230802,100500,152425690,5950,5950,5950,5950,0
20230802,100400,152425690,5950,5950,5950,5950,0
20230802,100300,152425690,5950,5950,5950,5950,5
20230802,100200,152395940,5950,5950,5950,5950,1
20230802,100100,152389990,5910,5910,5910,5910,100
20230802,100000,151798990,5920,5920,5920,5920,0
20230802,095900,151798990,5920,5920,5920,5920,1
20230802,095800,151793070,5950,5950,5950,5950,0
20230802,095700,151793070,5950,5940,5950,5940,2
20230802,095600,151781180,5920,5910,5920,5900,204
20230802,095500,150576970,5910,5910,5910,5910,3
20230802,095400,150559240,5950,5950,5950,5950,89
20230802,095300,150029690,5950,5950,5950,5950,0
20230802,095200,150029690,5950,5950,5950,5950,70
20230802,095100,149613190,5950,5950,5950,5950,0
20230802,095000,149613190,5950,5940,5950,5940,23
20230802,094900,149476390,5900,5920,5920,5900,60
20230802,094800,149122350,5940,5940,5940,5940,10
20230802,094700,149062950,5940,5940,5940,5940,0
20230802,094600,149062950,5940,5940,5940,5940,6
20230802,094500,149027310,5950,5950,5950,5950,0
20230802,094400,149027310,5950,5950,5950,5950,0
20230802,094300,149027310,5950,5950,5950,5950,0
20230802,094200,149027310,5950,5950,5950,5950,0
20230802,094100,149027310,5950,5950,5950,5950,0
20230802,094000,149027310,5950,5930,5950,5900,13001
20230802,093900,72296340,5930,5930,5930,5930,11
20230802,093800,72231110,5950,5950,5950,5950,407
20230802,093700,69809460,5950,5950,5950,5950,60
20230802,093600,69452460,5960,5960,5960,5920,2709
20230802,093500,53402710,5990,6000,6000,5990,100
20230802,093400,52803660,6000,6000,6000,6000,10
20230802,093300,52743660,6000,6000,6000,6000,99
20230802,093200,52149660,6000,6000,6000,6000,134
20230802,093100,51345660,6000,5980,6000,5980,10
20230802,093000,51285820,5950,5950,5950,5950,0
20230802,092900,51285820,5950,5960,5960,5950,8
20230802,092800,51238200,6010,5990,6010,5980,651
20230802,092700,47333910,5980,5940,5980,5940,5396
20230802,092600,15276130,5920,5920,5920,5920,0
20230802,092500,15276130,5920,5920,5920,5920,0
20230802,092400,15276130,5920,5920,5920,5920,79
20230802,092300,14808450,5910,5910,5910,5910,0
20230802,092200,14808450,5910,5910,5910,5910,0
20230802,092100,14808450,5910,5910,5910,5910,0
20230802,092000,14808450,5910,5910,5910,5910,0
20230802,091900,14808450,5910,5910,5910,5910,0
20230802,091800,14808450,5910,5910,5910,5910,80
20230802,091700,14335650,5920,5920,5920,5920,0
20230802,091600,14335650,5920,5920,5920,5920,3
20230802,091500,14317890,5940,5900,5940,5900,187
20230802,091400,13213300,5860,5860,5860,5860,0
20230802,091300,13213300,5860,5880,5880,5860,572
20230802,091200,9858810,5860,5860,5860,5860,0
20230802,091100,9858810,5860,5860,5860,5860,0
20230802,091000,9858810,5860,5900,5900,5860,594
20230802,090900,6372860,5910,5910,5910,5910,0
20230802,090800,6372860,5910,5900,5910,5900,104
20230802,090700,5759220,5860,5860,5860,5860,0
20230802,090600,5759220,5860,5860,5860,5860,0
20230802,090500,5759220,5860,5860,5860,5860,15
20230802,090400,5671320,5850,5850,5850,5850,0
20230802,090300,5671320,5850,5850,5850,5850,30
20230802,090200,5495820,5860,5860,5860,5860,20
20230802,090100,5378620,5860,5860,5860,5850,586
20230802,090000,1945520,5860,5860,5860,5860,332