KissMeData/003680/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183900,95028020,5170,5170,5170,5170,191
20230802,183800,95028020,5170,5170,5170,5170,0
20230802,183700,95028020,5170,5170,5170,5170,0
20230802,183600,95028020,5170,5170,5170,5170,0
20230802,183500,95028020,5170,5170,5170,5170,0
20230802,183400,95028020,5170,5170,5170,5170,0
20230802,183300,95028020,5170,5170,5170,5170,0
20230802,183200,95028020,5170,5170,5170,5170,0
20230802,183100,95028020,5170,5170,5170,5170,0
20230802,183000,95028020,5170,5170,5170,5170,0
20230802,182900,95028020,5170,5170,5170,5170,0
20230802,182800,95028020,5170,5170,5170,5170,0
20230802,182700,95028020,5170,5170,5170,5170,0
20230802,182600,95028020,5170,5170,5170,5170,0
20230802,182500,95028020,5170,5170,5170,5170,0
20230802,182400,95028020,5170,5170,5170,5170,0
20230802,182300,95028020,5170,5170,5170,5170,0
20230802,182200,95028020,5170,5170,5170,5170,0
20230802,182100,95028020,5170,5170,5170,5170,0
20230802,182000,95028020,5170,5170,5170,5170,0
20230802,181900,95028020,5170,5170,5170,5170,0
20230802,181800,95028020,5170,5170,5170,5170,0
20230802,181700,95028020,5170,5170,5170,5170,0
20230802,181600,95028020,5170,5170,5170,5170,0
20230802,181500,95028020,5170,5170,5170,5170,0
20230802,181400,95028020,5170,5170,5170,5170,0
20230802,181300,95028020,5170,5170,5170,5170,0
20230802,181200,95028020,5170,5170,5170,5170,0
20230802,181100,95028020,5170,5170,5170,5170,0
20230802,181000,95028020,5170,5170,5170,5170,0
20230802,180900,95028020,5170,5170,5170,5170,191
20230802,180800,95028020,5170,5170,5170,5170,0
20230802,180700,95028020,5170,5170,5170,5170,0
20230802,180600,95028020,5170,5170,5170,5170,0
20230802,180500,95028020,5170,5170,5170,5170,0
20230802,180400,95028020,5170,5170,5170,5170,0
20230802,180300,95028020,5170,5170,5170,5170,0
20230802,180200,95028020,5170,5170,5170,5170,0
20230802,180100,95028020,5170,5170,5170,5170,0
20230802,180000,95028020,5170,5170,5170,5170,0
20230802,175900,95028020,5170,5170,5170,5170,0
20230802,175800,95028020,5170,5170,5170,5170,0
20230802,175700,95028020,5170,5170,5170,5170,0
20230802,175600,95028020,5170,5170,5170,5170,0
20230802,175500,95028020,5170,5170,5170,5170,0
20230802,175400,95028020,5170,5170,5170,5170,0
20230802,175300,95028020,5170,5170,5170,5170,0
20230802,175200,95028020,5170,5170,5170,5170,0
20230802,175100,95028020,5170,5170,5170,5170,0
20230802,175000,95028020,5170,5170,5170,5170,0
20230802,174900,95028020,5170,5170,5170,5170,0
20230802,174800,95028020,5170,5170,5170,5170,0
20230802,174700,95028020,5170,5170,5170,5170,0
20230802,174600,95028020,5170,5170,5170,5170,0
20230802,174500,95028020,5170,5170,5170,5170,0
20230802,174400,95028020,5170,5170,5170,5170,0
20230802,174300,95028020,5170,5170,5170,5170,0
20230802,174200,95028020,5170,5170,5170,5170,0
20230802,174100,95028020,5170,5170,5170,5170,0
20230802,174000,95028020,5170,5170,5170,5170,0
20230802,173900,95028020,5170,5170,5170,5170,191
20230802,173800,95028020,5170,5170,5170,5170,0
20230802,173700,95028020,5170,5170,5170,5170,0
20230802,173600,95028020,5170,5170,5170,5170,0
20230802,173500,95028020,5170,5170,5170,5170,0
20230802,173400,95028020,5170,5170,5170,5170,0
20230802,173300,95028020,5170,5170,5170,5170,0
20230802,173200,95028020,5170,5170,5170,5170,0
20230802,173100,95028020,5170,5170,5170,5170,0
20230802,173000,95028020,5170,5170,5170,5170,0
20230802,172900,95028020,5170,5170,5170,5170,0
20230802,172800,95028020,5170,5170,5170,5170,0
20230802,172700,95028020,5170,5170,5170,5170,0
20230802,172600,95028020,5170,5170,5170,5170,0
20230802,172500,95028020,5170,5170,5170,5170,0
20230802,172400,95028020,5170,5170,5170,5170,0
20230802,172300,95028020,5170,5170,5170,5170,0
20230802,172200,95028020,5170,5170,5170,5170,0
20230802,172100,95028020,5170,5170,5170,5170,0
20230802,172000,95028020,5170,5170,5170,5170,0
20230802,171900,95028020,5170,5170,5170,5170,0
20230802,171800,95028020,5170,5170,5170,5170,0
20230802,171700,95028020,5170,5170,5170,5170,0
20230802,171600,95028020,5170,5170,5170,5170,0
20230802,171500,95028020,5170,5170,5170,5170,0
20230802,171400,95028020,5170,5170,5170,5170,0
20230802,171300,95028020,5170,5170,5170,5170,0
20230802,171200,95028020,5170,5170,5170,5170,0
20230802,171100,95028020,5170,5170,5170,5170,0
20230802,171000,95028020,5170,5170,5170,5170,0
20230802,170900,95028020,5170,5170,5170,5170,191
20230802,170800,95028020,5170,5170,5170,5170,0
20230802,170700,95028020,5170,5170,5170,5170,0
20230802,170600,95028020,5170,5170,5170,5170,0
20230802,170500,95028020,5170,5170,5170,5170,0
20230802,170400,95028020,5170,5170,5170,5170,0
20230802,170300,95028020,5170,5170,5170,5170,0
20230802,170200,95028020,5170,5170,5170,5170,0
20230802,170100,95028020,5170,5170,5170,5170,0
20230802,170000,95028020,5170,5170,5170,5170,0
20230802,165900,95028020,5170,5170,5170,5170,0
20230802,165800,95028020,5170,5170,5170,5170,0
20230802,165700,95028020,5170,5170,5170,5170,0
20230802,165600,95028020,5170,5170,5170,5170,0
20230802,165500,95028020,5170,5170,5170,5170,0
20230802,165400,95028020,5170,5170,5170,5170,0
20230802,165300,95028020,5170,5170,5170,5170,0
20230802,165200,95028020,5170,5170,5170,5170,0
20230802,165100,95028020,5170,5170,5170,5170,0
20230802,165000,95028020,5170,5170,5170,5170,0
20230802,164900,95028020,5170,5170,5170,5170,0
20230802,164800,95028020,5170,5170,5170,5170,0
20230802,164700,95028020,5170,5170,5170,5170,0
20230802,164600,95028020,5170,5170,5170,5170,0
20230802,164500,95028020,5170,5170,5170,5170,0
20230802,164400,95028020,5170,5170,5170,5170,0
20230802,164300,95028020,5170,5170,5170,5170,0
20230802,164200,95028020,5170,5170,5170,5170,0
20230802,164100,95028020,5170,5170,5170,5170,0
20230802,164000,95028020,5170,5170,5170,5170,0
20230802,163900,95028020,5170,5170,5170,5170,191
20230802,163800,95028020,5170,5170,5170,5170,0
20230802,163700,95028020,5170,5170,5170,5170,0
20230802,163600,95028020,5170,5170,5170,5170,0
20230802,163500,95028020,5170,5170,5170,5170,0
20230802,163400,95028020,5170,5170,5170,5170,0
20230802,163300,95028020,5170,5170,5170,5170,0
20230802,163200,95028020,5170,5170,5170,5170,0
20230802,163100,95028020,5170,5170,5170,5170,0
20230802,163000,95028020,5170,5170,5170,5170,0
20230802,162900,95028020,5170,5170,5170,5170,0
20230802,162800,95028020,5170,5170,5170,5170,0
20230802,162700,95028020,5170,5170,5170,5170,0
20230802,162600,95028020,5170,5170,5170,5170,0
20230802,162500,95028020,5170,5170,5170,5170,0
20230802,162400,95028020,5170,5170,5170,5170,0
20230802,162300,95028020,5170,5170,5170,5170,0
20230802,162200,95028020,5170,5170,5170,5170,0
20230802,162100,95028020,5170,5170,5170,5170,0
20230802,162000,95028020,5170,5170,5170,5170,0
20230802,161900,95028020,5170,5170,5170,5170,0
20230802,161800,95028020,5170,5170,5170,5170,0
20230802,161700,95028020,5170,5170,5170,5170,0
20230802,161600,95028020,5170,5170,5170,5170,0
20230802,161500,95028020,5170,5170,5170,5170,0
20230802,161400,95028020,5170,5170,5170,5170,0
20230802,161300,95028020,5170,5170,5170,5170,0
20230802,161200,95028020,5170,5170,5170,5170,0
20230802,161100,95028020,5170,5170,5170,5170,0
20230802,161000,95028020,5170,5170,5170,5170,0
20230802,160900,95028020,5170,5170,5170,5170,191
20230802,160800,95028020,5170,5170,5170,5170,0
20230802,160700,95028020,5170,5170,5170,5170,0
20230802,160600,95028020,5170,5170,5170,5170,0
20230802,160500,95028020,5170,5170,5170,5170,0
20230802,160400,95028020,5170,5170,5170,5170,0
20230802,160300,95028020,5170,5170,5170,5170,0
20230802,160200,95028020,5170,5170,5170,5170,0
20230802,160100,95028020,5170,5170,5170,5170,0
20230802,160000,95028020,5170,5170,5170,5170,0
20230802,155900,95028020,5170,5170,5170,5170,0
20230802,155800,95028020,5170,5170,5170,5170,0
20230802,155700,95028020,5170,5170,5170,5170,0
20230802,155600,95028020,5170,5170,5170,5170,0
20230802,155500,95028020,5170,5170,5170,5170,0
20230802,155400,95028020,5170,5170,5170,5170,0
20230802,155300,95028020,5170,5170,5170,5170,0
20230802,155200,95028020,5170,5170,5170,5170,0
20230802,155100,95028020,5170,5170,5170,5170,0
20230802,155000,95028020,5170,5170,5170,5170,0
20230802,154900,95028020,5170,5170,5170,5170,0
20230802,154800,95028020,5170,5170,5170,5170,0
20230802,154700,95028020,5170,5170,5170,5170,0
20230802,154600,95028020,5170,5170,5170,5170,0
20230802,154500,95028020,5170,5170,5170,5170,0
20230802,154400,95028020,5170,5170,5170,5170,0
20230802,154300,95028020,5170,5170,5170,5170,0
20230802,154200,95028020,5170,5170,5170,5170,0
20230802,154100,95028020,5170,5170,5170,5170,0
20230802,154000,95028020,5170,5170,5170,5170,0
20230802,153900,95028020,5170,5170,5170,5170,191
20230802,153800,95028020,5170,5170,5170,5170,0
20230802,153700,95028020,5170,5170,5170,5170,0
20230802,153600,95028020,5170,5170,5170,5170,0
20230802,153500,95028020,5170,5170,5170,5170,0
20230802,153400,95028020,5170,5170,5170,5170,0
20230802,153300,95028020,5170,5170,5170,5170,0
20230802,153200,95028020,5170,5170,5170,5170,0
20230802,153100,95028020,5170,5170,5170,5170,0
20230802,153000,95028020,5170,5170,5170,5170,191
20230802,152900,94040550,5170,5170,5170,5170,0
20230802,152800,94040550,5170,5170,5170,5170,0
20230802,152700,94040550,5170,5170,5170,5170,0
20230802,152600,94040550,5170,5170,5170,5170,0
20230802,152500,94040550,5170,5170,5170,5170,0
20230802,152400,94040550,5170,5170,5170,5170,0
20230802,152300,94040550,5170,5170,5170,5170,0
20230802,152200,94040550,5170,5170,5170,5170,0
20230802,152100,94040550,5170,5170,5170,5170,0
20230802,152000,94040550,5170,5170,5170,5170,0
20230802,151900,94040550,5170,5170,5170,5170,2
20230802,151800,94030210,5170,5170,5170,5170,2
20230802,151700,94019870,5180,5180,5180,5180,2
20230802,151600,94009510,5180,5180,5180,5180,2
20230802,151500,93999150,5180,5130,5190,5130,104
20230802,151400,93465370,5130,5130,5130,5130,5
20230802,151300,93439720,5130,5140,5140,5130,32
20230802,151200,93275540,5140,5140,5140,5140,2
20230802,151100,93265260,5140,5140,5140,5140,5
20230802,151000,93239560,5140,5150,5150,5140,39
20230802,150900,93039080,5150,5150,5150,5150,8
20230802,150800,92997880,5170,5170,5170,5170,2
20230802,150700,92987540,5170,5170,5170,5170,2
20230802,150600,92977200,5170,5170,5170,5170,2
20230802,150500,92966860,5170,5170,5170,5170,2
20230802,150400,92956520,5170,5170,5170,5170,2
20230802,150300,92946180,5170,5170,5170,5170,2
20230802,150200,92935840,5170,5170,5170,5170,2
20230802,150100,92925500,5170,5170,5170,5170,2
20230802,150000,92915160,5170,5170,5170,5170,2
20230802,145900,92904820,5170,5170,5170,5170,2
20230802,145800,92894480,5170,5170,5170,5170,2
20230802,145700,92884140,5170,5170,5170,5170,2
20230802,145600,92873800,5180,5180,5180,5180,2
20230802,145500,92863440,5180,5180,5180,5180,2
20230802,145400,92853080,5180,5180,5180,5180,2
20230802,145300,92842720,5180,5180,5180,5180,2
20230802,145200,92832360,5180,5180,5180,5180,2
20230802,145100,92822000,5180,5180,5180,5180,2
20230802,145000,92811640,5180,5180,5180,5180,2
20230802,144900,92801280,5180,5160,5190,5160,7
20230802,144800,92765060,5160,5160,5160,5160,2
20230802,144700,92754740,5160,5160,5160,5160,2
20230802,144600,92744420,5160,5160,5160,5160,2
20230802,144500,92734100,5160,5160,5160,5160,1
20230802,144400,92728940,5160,5130,5160,5110,49
20230802,144300,92478250,5160,5160,5160,5160,2
20230802,144200,92467930,5160,5160,5160,5160,2
20230802,144100,92457610,5160,5160,5160,5160,3
20230802,144000,92442130,5160,5160,5160,5160,2
20230802,143900,92431810,5130,5160,5160,5130,21
20230802,143800,92324020,5160,5160,5160,5160,2
20230802,143700,92313700,5160,5160,5160,5140,173
20230802,143600,91421760,5160,5160,5160,5160,2
20230802,143500,91411440,5160,5160,5160,5160,2
20230802,143400,91401120,5160,5160,5160,5160,2
20230802,143300,91390800,5160,5160,5160,5160,2
20230802,143200,91380480,5160,5160,5160,5160,2
20230802,143100,91370160,5160,5160,5160,5160,2
20230802,143000,91359840,5160,5170,5170,5160,21
20230802,142900,91251460,5170,5150,5170,5150,3
20230802,142800,91235980,5140,5140,5140,5140,357
20230802,142700,89401000,5140,5140,5140,5140,2
20230802,142600,89390720,5140,5140,5140,5140,2
20230802,142500,89380440,5140,5140,5140,5140,4
20230802,142400,89359880,5140,5140,5140,5140,2
20230802,142300,89349600,5140,5140,5140,5140,2
20230802,142200,89339320,5140,5130,5140,5130,2
20230802,142100,89329050,5140,5100,5140,5100,22
20230802,142000,89216780,5120,5110,5120,5110,2
20230802,141900,89206550,5140,5130,5140,5130,2
20230802,141800,89196280,5110,5130,5130,5110,46
20230802,141700,88960320,5100,5130,5130,5100,186
20230802,141600,88011070,5130,5110,5130,5100,6
20230802,141500,87980400,5100,5110,5110,5100,8
20230802,141400,87939530,5110,5130,5130,5110,3
20230802,141300,87924160,5130,5130,5130,5130,2
20230802,141200,87913900,5130,5130,5130,5130,2
20230802,141100,87903640,5110,5130,5130,5110,62
20230802,141000,87586730,5110,5140,5140,5110,168
20230802,140900,86727800,5140,5140,5140,5140,2
20230802,140800,86717520,5140,5140,5140,5140,2
20230802,140700,86707240,5140,5140,5140,5140,2
20230802,140600,86696960,5140,5140,5140,5140,2
20230802,140500,86686680,5140,5140,5140,5140,2
20230802,140400,86676400,5140,5140,5140,5140,2
20230802,140300,86666120,5140,5140,5140,5140,2
20230802,140200,86655840,5140,5140,5140,5140,2
20230802,140100,86645560,5140,5140,5140,5140,2
20230802,140000,86635280,5140,5140,5140,5140,2
20230802,135900,86625000,5140,5140,5140,5140,2
20230802,135800,86614720,5140,5140,5140,5140,2
20230802,135700,86604440,5140,5140,5140,5140,2
20230802,135600,86594160,5140,5140,5140,5140,2
20230802,135500,86583880,5140,5140,5140,5140,2
20230802,135400,86573600,5120,5140,5140,5120,783
20230802,135300,82564600,5140,5140,5140,5140,2
20230802,135200,82554320,5140,5140,5140,5140,3
20230802,135100,82538900,5140,5140,5140,5140,2
20230802,135000,82528620,5140,5140,5140,5140,2
20230802,134900,82518340,5140,5140,5140,5140,2
20230802,134800,82508060,5140,5130,5140,5130,3
20230802,134700,82492650,5130,5150,5150,5130,252
20230802,134600,81199850,5150,5150,5150,5150,2
20230802,134500,81189550,5150,5150,5150,5150,2
20230802,134400,81179250,5150,5150,5150,5150,2
20230802,134300,81168950,5150,5150,5150,5150,2
20230802,134200,81158650,5150,5150,5150,5150,2
20230802,134100,81148350,5150,5150,5150,5150,2
20230802,134000,81138050,5150,5150,5150,5150,2
20230802,133900,81127750,5150,5150,5150,5150,2
20230802,133800,81117450,5140,5150,5150,5140,7
20230802,133700,81081450,5150,5150,5150,5150,4
20230802,133600,81060850,5150,5150,5150,5150,1
20230802,133500,81055700,5150,5150,5150,5150,3
20230802,133400,81040250,5150,5150,5150,5150,3
20230802,133300,81024800,5150,5150,5150,5150,2
20230802,133200,81014500,5130,5150,5150,5130,4
20230802,133100,80993940,5150,5150,5150,5150,2
20230802,133000,80983640,5150,5150,5150,5150,2
20230802,132900,80973340,5150,5150,5150,5150,2
20230802,132800,80963040,5150,5150,5150,5150,2
20230802,132700,80952740,5150,5140,5150,5140,3
20230802,132600,80937300,5150,5140,5150,5140,2
20230802,132500,80927010,5150,5150,5150,5150,2
20230802,132400,80916710,5130,5140,5150,5130,213
20230802,132300,79819820,5150,5150,5150,5150,5
20230802,132200,79794070,5150,5150,5150,5150,3
20230802,132100,79778620,5150,5150,5150,5150,2
20230802,132000,79768320,5140,5140,5150,5140,192
20230802,131900,78781420,5140,5150,5150,5140,302
20230802,131800,77229120,5150,5150,5150,5150,2
20230802,131700,77218820,5150,5150,5150,5150,2
20230802,131600,77208520,5150,5150,5150,5150,2
20230802,131500,77198220,5150,5150,5150,5150,2
20230802,131400,77187920,5150,5150,5150,5150,2
20230802,131300,77177620,5150,5150,5150,5150,2
20230802,131200,77167320,5140,5150,5150,5140,17
20230802,131100,77079920,5150,5150,5150,5150,2
20230802,131000,77069620,5150,5150,5150,5150,2
20230802,130900,77059320,5150,5150,5150,5150,2
20230802,130800,77049020,5140,5180,5180,5140,122
20230802,130700,76420670,5180,5180,5180,5180,2
20230802,130600,76410310,5190,5190,5190,5190,2
20230802,130500,76399930,5190,5190,5190,5190,2
20230802,130400,76389550,5190,5190,5190,5190,2
20230802,130300,76379170,5190,5190,5190,5190,2
20230802,130200,76368790,5190,5190,5190,5190,2
20230802,130100,76358410,5190,5190,5190,5190,1
20230802,130000,76353220,5190,5180,5190,5180,2
20230802,125900,76342850,5190,5190,5190,5190,3
20230802,125800,76327280,5190,5190,5190,5190,2
20230802,125700,76316900,5190,5190,5190,5190,2
20230802,125600,76306520,5190,5190,5190,5190,2
20230802,125500,76296140,5190,5190,5190,5190,2
20230802,125400,76285760,5190,5190,5190,5190,2
20230802,125300,76275380,5190,5190,5190,5190,2
20230802,125200,76265000,5190,5190,5190,5190,2
20230802,125100,76254620,5190,5190,5190,5190,2
20230802,125000,76244240,5190,5190,5190,5190,2
20230802,124900,76233860,5190,5190,5190,5190,2
20230802,124800,76223480,5190,5190,5190,5190,2
20230802,124700,76213100,5190,5190,5190,5190,2
20230802,124600,76202720,5190,5190,5190,5190,2
20230802,124500,76192340,5190,5190,5190,5190,2
20230802,124400,76181960,5190,5190,5190,5190,2
20230802,124300,76171580,5190,5190,5190,5190,2
20230802,124200,76161200,5190,5190,5190,5190,2
20230802,124100,76150820,5190,5190,5190,5190,2
20230802,124000,76140440,5180,5180,5180,5180,4
20230802,123900,76119720,5180,5180,5180,5180,2
20230802,123800,76109360,5180,5180,5180,5180,2
20230802,123700,76099000,5180,5180,5180,5180,2
20230802,123600,76088640,5180,5180,5180,5180,2
20230802,123500,76078280,5180,5170,5180,5170,2
20230802,123400,76067930,5180,5180,5180,5180,2
20230802,123300,76057570,5180,5180,5180,5180,2
20230802,123200,76047210,5180,5180,5180,5180,2
20230802,123100,76036850,5170,5170,5170,5170,2
20230802,123000,76026510,5170,5170,5170,5170,2
20230802,122900,76016170,5170,5170,5170,5170,2
20230802,122800,76005830,5170,5170,5170,5170,2
20230802,122700,75995490,5170,5170,5170,5170,1
20230802,122600,75990320,5170,5170,5170,5170,2
20230802,122500,75979980,5160,5160,5160,5160,2
20230802,122400,75969660,5180,5160,5180,5160,2
20230802,122300,75959320,5170,5170,5170,5170,2
20230802,122200,75948980,5170,5170,5170,5170,2
20230802,122100,75938640,5130,5190,5190,5130,32
20230802,122000,75774110,5190,5190,5190,5190,2
20230802,121900,75763730,5190,5190,5190,5190,2
20230802,121800,75753350,5190,5170,5190,5170,12
20230802,121700,75691100,5140,5170,5180,5140,3
20230802,121600,75675610,5190,5190,5190,5190,2
20230802,121500,75665230,5180,5180,5180,5180,2
20230802,121400,75654870,5180,5180,5180,5180,2
20230802,121300,75644510,5190,5190,5190,5190,2
20230802,121200,75634130,5180,5180,5180,5180,2
20230802,121100,75623770,5200,5190,5200,5190,81
20230802,121000,75202610,5190,5180,5190,5180,2
20230802,120900,75192240,5130,5180,5190,5130,4
20230802,120800,75171600,5190,5190,5190,5190,2
20230802,120700,75161220,5190,5180,5190,5180,2
20230802,120600,75150850,5170,5130,5170,5130,3
20230802,120500,75135390,5180,5160,5180,5160,2
20230802,120400,75125050,5190,5180,5190,5170,17
20230802,120300,75036860,5190,5160,5190,5160,6
20230802,120200,75005780,5150,5130,5150,5130,10
20230802,120100,74954460,5130,5130,5130,5120,19
20230802,120000,74857010,5130,5130,5130,5130,2
20230802,115900,74846750,5130,5130,5130,5130,48
20230802,115800,74600510,5130,5130,5130,5120,103
20230802,115700,74072140,5120,5130,5130,5100,1152
20230802,115600,68194290,5130,5130,5130,5130,2
20230802,115500,68184030,5130,5130,5130,5130,3
20230802,115400,68168640,5120,5130,5130,5120,8
20230802,115300,68127660,5140,5140,5140,5140,52
20230802,115200,67860380,5140,5140,5140,5140,1
20230802,115100,67855240,5140,5120,5140,5110,573
20230802,115000,64925990,5130,5140,5140,5130,56
20230802,114900,64638690,5140,5140,5140,5140,2
20230802,114800,64628410,5140,5150,5190,5140,693
20230802,114700,61064860,5200,5190,5200,5190,2
20230802,114600,61054470,5150,5210,5210,5150,102
20230802,114500,60528280,5210,5210,5210,5210,2
20230802,114400,60517860,5210,5210,5210,5210,2
20230802,114300,60507440,5210,5210,5210,5210,2
20230802,114200,60497020,5210,5210,5210,5210,2
20230802,114100,60486600,5210,5210,5210,5210,2
20230802,114000,60476180,5210,5210,5210,5210,2
20230802,113900,60465760,5210,5210,5210,5210,2
20230802,113800,60455340,5210,5190,5210,5190,2
20230802,113700,60444940,5200,5200,5200,5200,250
20230802,113600,59144940,5200,5200,5200,5200,2
20230802,113500,59134540,5160,5200,5210,5160,3
20230802,113400,59118970,5210,5160,5210,5160,3
20230802,113300,59103420,5170,5190,5190,5170,3
20230802,113200,59087870,5200,5190,5200,5190,2
20230802,113100,59077480,5210,5200,5210,5200,357
20230802,113000,57221060,5200,5200,5200,5190,4
20230802,112900,57200270,5200,5200,5200,5200,2
20230802,112800,57189870,5170,5170,5230,5170,16
20230802,112700,57107070,5160,5160,5170,5160,3
20230802,112600,57091580,5150,5170,5190,5150,67
20230802,112500,56745420,5180,5200,5200,5180,346
20230802,112400,54949960,5220,5220,5220,5220,2
20230802,112300,54939520,5200,5230,5230,5200,314
20230802,112200,53306660,5230,5230,5230,5230,2
20230802,112100,53296200,5230,5230,5230,5230,2
20230802,112000,53285740,5230,5230,5230,5230,2
20230802,111900,53275280,5230,5230,5230,5230,2
20230802,111800,53264820,5230,5230,5230,5230,1
20230802,111700,53259590,5230,5230,5230,5230,2
20230802,111600,53249130,5230,5230,5230,5230,2
20230802,111500,53238670,5230,5230,5230,5230,2
20230802,111400,53228210,5230,5230,5230,5230,2
20230802,111300,53217750,5230,5230,5230,5230,2
20230802,111200,53207290,5230,5230,5230,5230,2
20230802,111100,53196830,5230,5230,5230,5230,2
20230802,111000,53186370,5230,5230,5230,5230,2
20230802,110900,53175910,5230,5230,5230,5230,2
20230802,110800,53165450,5230,5230,5230,5230,21
20230802,110700,53055620,5200,5220,5230,5200,3
20230802,110600,53039970,5230,5220,5230,5220,2
20230802,110500,53029520,5220,5220,5220,5220,2
20230802,110400,53019080,5210,5210,5210,5210,2
20230802,110300,53008660,5200,5220,5220,5200,5
20230802,110200,52982620,5220,5210,5220,5210,2
20230802,110100,52972190,5200,5210,5210,5200,3
20230802,110000,52956570,5200,5220,5220,5200,241
20230802,105900,51701520,5220,5220,5220,5220,2
20230802,105800,51691080,5210,5220,5220,5210,4
20230802,105700,51670210,5210,5210,5220,5210,4
20230802,105600,51649350,5210,5220,5230,5210,3
20230802,105500,51633690,5220,5240,5240,5220,37
20230802,105400,51440510,5240,5240,5240,5240,2
20230802,105300,51430030,5240,5240,5240,5240,2
20230802,105200,51419550,5240,5240,5240,5240,2
20230802,105100,51409070,5240,5240,5240,5240,2
20230802,105000,51398590,5240,5240,5240,5240,2
20230802,104900,51388110,5240,5240,5240,5240,102
20230802,104800,50853630,5240,5240,5240,5240,2
20230802,104700,50843150,5240,5240,5240,5240,2
20230802,104600,50832670,5240,5240,5240,5240,2
20230802,104500,50822190,5240,5240,5240,5240,2
20230802,104400,50811710,5240,5240,5240,5240,2
20230802,104300,50801230,5240,5240,5240,5240,1
20230802,104200,50795990,5240,5240,5240,5240,2
20230802,104100,50785510,5240,5240,5240,5240,2
20230802,104000,50775030,5240,5240,5240,5240,2
20230802,103900,50764550,5240,5240,5240,5240,2
20230802,103800,50754070,5240,5240,5240,5240,2
20230802,103700,50743590,5240,5240,5240,5240,2
20230802,103600,50733110,5240,5240,5240,5240,2
20230802,103500,50722630,5240,5240,5240,5240,2
20230802,103400,50712150,5240,5240,5240,5240,8
20230802,103300,50670230,5230,5230,5230,5230,2
20230802,103200,50659770,5240,5240,5240,5240,2
20230802,103100,50649290,5240,5240,5240,5240,51
20230802,103000,50382050,5240,5240,5240,5240,2
20230802,102900,50371570,5240,5240,5240,5240,2
20230802,102800,50361090,5240,5240,5240,5240,2
20230802,102700,50350610,5240,5240,5240,5240,2
20230802,102600,50340130,5240,5240,5240,5240,2
20230802,102500,50329650,5240,5240,5240,5240,2
20230802,102400,50319170,5240,5240,5240,5240,2
20230802,102300,50308690,5230,5240,5240,5230,227
20230802,102200,49121460,5240,5240,5240,5240,2
20230802,102100,49110980,5240,5240,5240,5240,2
20230802,102000,49100500,5240,5240,5240,5240,2
20230802,101900,49090020,5240,5240,5240,5240,2
20230802,101800,49079540,5240,5240,5240,5240,152
20230802,101700,48283060,5240,5240,5240,5240,2
20230802,101600,48272580,5240,5240,5240,5240,2
20230802,101500,48262100,5240,5240,5240,5240,2
20230802,101400,48251620,5240,5240,5240,5240,2
20230802,101300,48241140,5240,5240,5240,5240,2
20230802,101200,48230660,5240,5240,5240,5240,2
20230802,101100,48220180,5240,5240,5240,5240,2
20230802,101000,48209700,5230,5240,5240,5230,35
20230802,100900,48026630,5240,5240,5240,5240,2
20230802,100800,48016150,5240,5240,5240,5240,2
20230802,100700,48005670,5240,5240,5240,5240,72
20230802,100600,47628390,5240,5240,5240,5240,2
20230802,100500,47617910,5240,5240,5240,5240,2
20230802,100400,47607430,5240,5240,5240,5240,2
20230802,100300,47596950,5240,5240,5240,5240,2
20230802,100200,47586470,5240,5240,5240,5240,2
20230802,100100,47575990,5240,5240,5240,5240,2
20230802,100000,47565510,5240,5240,5240,5240,2
20230802,095900,47555030,5240,5240,5240,5240,2
20230802,095800,47544550,5240,5240,5240,5240,2
20230802,095700,47534070,5240,5240,5240,5240,2
20230802,095600,47523590,5210,5210,5240,5210,646
20230802,095500,44157870,5230,5210,5230,5210,145
20230802,095400,43401130,5220,5240,5240,5220,20
20230802,095300,43296690,5240,5240,5240,5240,2
20230802,095200,43286210,5240,5230,5240,5230,24
20230802,095100,43160670,5240,5240,5240,5240,2
20230802,095000,43150190,5230,5240,5240,5230,624
20230802,094900,39886480,5240,5240,5240,5240,2
20230802,094800,39876000,5240,5240,5240,5240,2
20230802,094700,39865520,5240,5240,5240,5240,2
20230802,094600,39855040,5240,5240,5240,5240,2
20230802,094500,39844560,5240,5240,5240,5240,2
20230802,094400,39834080,5240,5240,5240,5240,2
20230802,094300,39823600,5240,5240,5240,5230,40
20230802,094200,39614010,5240,5240,5240,5240,2
20230802,094100,39603530,5240,5240,5240,5240,2
20230802,094000,39593050,5240,5240,5240,5240,21
20230802,093900,39483010,5240,5240,5240,5240,2
20230802,093800,39472530,5240,5230,5240,5230,2
20230802,093700,39462060,5230,5230,5230,5230,3
20230802,093600,39446370,5230,5230,5230,5230,51
20230802,093500,39179640,5230,5230,5230,5230,7
20230802,093400,39143030,5230,5230,5230,5230,1
20230802,093300,39137800,5230,5220,5230,5220,2
20230802,093200,39127350,5230,5230,5230,5230,2
20230802,093100,39116890,5200,5230,5240,5200,133
20230802,093000,38421880,5230,5230,5230,5230,2
20230802,092900,38411420,5230,5230,5230,5230,202
20230802,092800,37354960,5230,5210,5230,5210,504
20230802,092700,34729090,5210,5210,5210,5210,2
20230802,092600,34718670,5210,5210,5210,5210,2
20230802,092500,34708250,5210,5210,5210,5210,2
20230802,092400,34697830,5210,5210,5210,5210,2
20230802,092300,34687410,5210,5210,5210,5210,50
20230802,092200,34426910,5210,5210,5210,5210,2
20230802,092100,34416490,5210,5210,5210,5200,24
20230802,092000,34291460,5210,5210,5210,5210,230
20230802,091900,33093160,5200,5210,5210,5200,5
20230802,091800,33067120,5210,5210,5210,5210,2
20230802,091700,33056700,5210,5210,5210,5210,2
20230802,091600,33046280,5210,5210,5210,5210,2
20230802,091500,33035860,5190,5190,5210,5190,855
20230802,091400,28590580,5190,5190,5190,5190,2
20230802,091300,28580200,5190,5190,5190,5190,2
20230802,091200,28569820,5190,5190,5190,5190,2
20230802,091100,28559440,5180,5190,5190,5180,3
20230802,091000,28543880,5180,5160,5190,5160,78
20230802,090900,28139390,5160,5190,5190,5160,20
20230802,090800,28036060,5190,5190,5190,5190,2
20230802,090700,28025680,5160,5170,5180,5160,3
20230802,090600,28010170,5180,5180,5180,5180,2
20230802,090500,27999810,5200,5160,5200,5140,501
20230802,090400,25415430,5150,5160,5160,5150,82
20230802,090300,24993110,5150,5170,5180,5150,305
20230802,090200,23421770,5180,5210,5210,5180,1736
20230802,090100,14407220,5210,5210,5240,5210,311
20230802,090000,12786850,5250,5260,5260,5210,2423