KissMeData/016450/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185600,68278430,4430,4430,4430,4430,890
20230802,185500,68278430,4430,4430,4430,4430,0
20230802,185400,68278430,4430,4430,4430,4430,0
20230802,185300,68278430,4430,4430,4430,4430,0
20230802,185200,68278430,4430,4430,4430,4430,0
20230802,185100,68278430,4430,4430,4430,4430,0
20230802,185000,68278430,4430,4430,4430,4430,0
20230802,184900,68278430,4430,4430,4430,4430,0
20230802,184800,68278430,4430,4430,4430,4430,0
20230802,184700,68278430,4430,4430,4430,4430,0
20230802,184600,68278430,4430,4430,4430,4430,0
20230802,184500,68278430,4430,4430,4430,4430,0
20230802,184400,68278430,4430,4430,4430,4430,0
20230802,184300,68278430,4430,4430,4430,4430,0
20230802,184200,68278430,4430,4430,4430,4430,0
20230802,184100,68278430,4430,4430,4430,4430,0
20230802,184000,68278430,4430,4430,4430,4430,0
20230802,183900,68278430,4430,4430,4430,4430,0
20230802,183800,68278430,4430,4430,4430,4430,0
20230802,183700,68278430,4430,4430,4430,4430,0
20230802,183600,68278430,4430,4430,4430,4430,0
20230802,183500,68278430,4430,4430,4430,4430,0
20230802,183400,68278430,4430,4430,4430,4430,0
20230802,183300,68278430,4430,4430,4430,4430,0
20230802,183200,68278430,4430,4430,4430,4430,0
20230802,183100,68278430,4430,4430,4430,4430,0
20230802,183000,68278430,4430,4430,4430,4430,0
20230802,182900,68278430,4430,4430,4430,4430,0
20230802,182800,68278430,4430,4430,4430,4430,0
20230802,182700,68278430,4430,4430,4430,4430,0
20230802,182600,68278430,4430,4430,4430,4430,890
20230802,182500,68278430,4430,4430,4430,4430,0
20230802,182400,68278430,4430,4430,4430,4430,0
20230802,182300,68278430,4430,4430,4430,4430,0
20230802,182200,68278430,4430,4430,4430,4430,0
20230802,182100,68278430,4430,4430,4430,4430,0
20230802,182000,68278430,4430,4430,4430,4430,0
20230802,181900,68278430,4430,4430,4430,4430,0
20230802,181800,68278430,4430,4430,4430,4430,0
20230802,181700,68278430,4430,4430,4430,4430,0
20230802,181600,68278430,4430,4430,4430,4430,0
20230802,181500,68278430,4430,4430,4430,4430,0
20230802,181400,68278430,4430,4430,4430,4430,0
20230802,181300,68278430,4430,4430,4430,4430,0
20230802,181200,68278430,4430,4430,4430,4430,0
20230802,181100,68278430,4430,4430,4430,4430,0
20230802,181000,68278430,4430,4430,4430,4430,0
20230802,180900,68278430,4430,4430,4430,4430,0
20230802,180800,68278430,4430,4430,4430,4430,0
20230802,180700,68278430,4430,4430,4430,4430,0
20230802,180600,68278430,4430,4430,4430,4430,0
20230802,180500,68278430,4430,4430,4430,4430,0
20230802,180400,68278430,4430,4430,4430,4430,0
20230802,180300,68278430,4430,4430,4430,4430,0
20230802,180200,68278430,4430,4430,4430,4430,0
20230802,180100,68278430,4430,4430,4430,4430,0
20230802,180000,68278430,4430,4430,4430,4430,0
20230802,175900,68278430,4430,4430,4430,4430,0
20230802,175800,68278430,4430,4430,4430,4430,0
20230802,175700,68278430,4430,4430,4430,4430,0
20230802,175600,68278430,4430,4430,4430,4430,890
20230802,175500,68278430,4430,4430,4430,4430,0
20230802,175400,68278430,4430,4430,4430,4430,0
20230802,175300,68278430,4430,4430,4430,4430,0
20230802,175200,68278430,4430,4430,4430,4430,0
20230802,175100,68278430,4430,4430,4430,4430,0
20230802,175000,68278430,4430,4430,4430,4430,0
20230802,174900,68278430,4430,4430,4430,4430,0
20230802,174800,68278430,4430,4430,4430,4430,0
20230802,174700,68278430,4430,4430,4430,4430,0
20230802,174600,68278430,4430,4430,4430,4430,0
20230802,174500,68278430,4430,4430,4430,4430,0
20230802,174400,68278430,4430,4430,4430,4430,0
20230802,174300,68278430,4430,4430,4430,4430,0
20230802,174200,68278430,4430,4430,4430,4430,0
20230802,174100,68278430,4430,4430,4430,4430,0
20230802,174000,68278430,4430,4430,4430,4430,0
20230802,173900,68278430,4430,4430,4430,4430,0
20230802,173800,68278430,4430,4430,4430,4430,0
20230802,173700,68278430,4430,4430,4430,4430,0
20230802,173600,68278430,4430,4430,4430,4430,0
20230802,173500,68278430,4430,4430,4430,4430,0
20230802,173400,68278430,4430,4430,4430,4430,0
20230802,173300,68278430,4430,4430,4430,4430,0
20230802,173200,68278430,4430,4430,4430,4430,0
20230802,173100,68278430,4430,4430,4430,4430,0
20230802,173000,68278430,4430,4430,4430,4430,0
20230802,172900,68278430,4430,4430,4430,4430,0
20230802,172800,68278430,4430,4430,4430,4430,0
20230802,172700,68278430,4430,4430,4430,4430,0
20230802,172600,68278430,4430,4430,4430,4430,890
20230802,172500,68278430,4430,4430,4430,4430,0
20230802,172400,68278430,4430,4430,4430,4430,0
20230802,172300,68278430,4430,4430,4430,4430,0
20230802,172200,68278430,4430,4430,4430,4430,0
20230802,172100,68278430,4430,4430,4430,4430,0
20230802,172000,68278430,4430,4430,4430,4430,0
20230802,171900,68278430,4430,4430,4430,4430,0
20230802,171800,68278430,4430,4430,4430,4430,0
20230802,171700,68278430,4430,4430,4430,4430,0
20230802,171600,68278430,4430,4430,4430,4430,0
20230802,171500,68278430,4430,4430,4430,4430,0
20230802,171400,68278430,4430,4430,4430,4430,0
20230802,171300,68278430,4430,4430,4430,4430,0
20230802,171200,68278430,4430,4430,4430,4430,0
20230802,171100,68278430,4430,4430,4430,4430,0
20230802,171000,68278430,4430,4430,4430,4430,0
20230802,170900,68278430,4430,4430,4430,4430,0
20230802,170800,68278430,4430,4430,4430,4430,0
20230802,170700,68278430,4430,4430,4430,4430,0
20230802,170600,68278430,4430,4430,4430,4430,0
20230802,170500,68278430,4430,4430,4430,4430,0
20230802,170400,68278430,4430,4430,4430,4430,0
20230802,170300,68278430,4430,4430,4430,4430,0
20230802,170200,68278430,4430,4430,4430,4430,0
20230802,170100,68278430,4430,4430,4430,4430,0
20230802,170000,68278430,4430,4430,4430,4430,0
20230802,165900,68278430,4430,4430,4430,4430,0
20230802,165800,68278430,4430,4430,4430,4430,0
20230802,165700,68278430,4430,4430,4430,4430,0
20230802,165600,68278430,4430,4430,4430,4430,890
20230802,165500,68278430,4430,4430,4430,4430,0
20230802,165400,68278430,4430,4430,4430,4430,0
20230802,165300,68278430,4430,4430,4430,4430,0
20230802,165200,68278430,4430,4430,4430,4430,0
20230802,165100,68278430,4430,4430,4430,4430,0
20230802,165000,68278430,4430,4430,4430,4430,0
20230802,164900,68278430,4430,4430,4430,4430,0
20230802,164800,68278430,4430,4430,4430,4430,0
20230802,164700,68278430,4430,4430,4430,4430,0
20230802,164600,68278430,4430,4430,4430,4430,0
20230802,164500,68278430,4430,4430,4430,4430,0
20230802,164400,68278430,4430,4430,4430,4430,0
20230802,164300,68278430,4430,4430,4430,4430,0
20230802,164200,68278430,4430,4430,4430,4430,0
20230802,164100,68278430,4430,4430,4430,4430,0
20230802,164000,68278430,4430,4430,4430,4430,0
20230802,163900,68278430,4430,4430,4430,4430,0
20230802,163800,68278430,4430,4430,4430,4430,0
20230802,163700,68278430,4430,4430,4430,4430,0
20230802,163600,68278430,4430,4430,4430,4430,0
20230802,163500,68278430,4430,4430,4430,4430,0
20230802,163400,68278430,4430,4430,4430,4430,0
20230802,163300,68278430,4430,4430,4430,4430,0
20230802,163200,68278430,4430,4430,4430,4430,0
20230802,163100,68278430,4430,4430,4430,4430,0
20230802,163000,68278430,4430,4430,4430,4430,0
20230802,162900,68278430,4430,4430,4430,4430,0
20230802,162800,68278430,4430,4430,4430,4430,0
20230802,162700,68278430,4430,4430,4430,4430,0
20230802,162600,68278430,4430,4430,4430,4430,890
20230802,162500,68278430,4430,4430,4430,4430,0
20230802,162400,68278430,4430,4430,4430,4430,0
20230802,162300,68278430,4430,4430,4430,4430,0
20230802,162200,68278430,4430,4430,4430,4430,0
20230802,162100,68278430,4430,4430,4430,4430,0
20230802,162000,68278430,4430,4430,4430,4430,0
20230802,161900,68278430,4430,4430,4430,4430,0
20230802,161800,68278430,4430,4430,4430,4430,0
20230802,161700,68278430,4430,4430,4430,4430,0
20230802,161600,68278430,4430,4430,4430,4430,0
20230802,161500,68278430,4430,4430,4430,4430,0
20230802,161400,68278430,4430,4430,4430,4430,0
20230802,161300,68278430,4430,4430,4430,4430,0
20230802,161200,68278430,4430,4430,4430,4430,0
20230802,161100,68278430,4430,4430,4430,4430,0
20230802,161000,68278430,4430,4430,4430,4430,0
20230802,160900,68278430,4430,4430,4430,4430,0
20230802,160800,68278430,4430,4430,4430,4430,0
20230802,160700,68278430,4430,4430,4430,4430,0
20230802,160600,68278430,4430,4430,4430,4430,0
20230802,160500,68278430,4430,4430,4430,4430,0
20230802,160400,68278430,4430,4430,4430,4430,0
20230802,160300,68278430,4430,4430,4430,4430,0
20230802,160200,68278430,4430,4430,4430,4430,0
20230802,160100,68278430,4430,4430,4430,4430,0
20230802,160000,68278430,4430,4430,4430,4430,0
20230802,155900,68278430,4430,4430,4430,4430,0
20230802,155800,68278430,4430,4430,4430,4430,0
20230802,155700,68278430,4430,4430,4430,4430,0
20230802,155600,68278430,4430,4430,4430,4430,890
20230802,155500,68278430,4430,4430,4430,4430,0
20230802,155400,68278430,4430,4430,4430,4430,0
20230802,155300,68278430,4430,4430,4430,4430,0
20230802,155200,68278430,4430,4430,4430,4430,0
20230802,155100,68278430,4430,4430,4430,4430,0
20230802,155000,68278430,4430,4430,4430,4430,0
20230802,154900,68278430,4430,4430,4430,4430,0
20230802,154800,68278430,4430,4430,4430,4430,0
20230802,154700,68278430,4430,4430,4430,4430,0
20230802,154600,68278430,4430,4430,4430,4430,0
20230802,154500,68278430,4430,4430,4430,4430,0
20230802,154400,68278430,4430,4430,4430,4430,0
20230802,154300,68278430,4430,4430,4430,4430,0
20230802,154200,68278430,4430,4430,4430,4430,0
20230802,154100,68278430,4430,4430,4430,4430,0
20230802,154000,68278430,4430,4430,4430,4430,0
20230802,153900,68278430,4430,4430,4430,4430,0
20230802,153800,68278430,4430,4430,4430,4430,0
20230802,153700,68278430,4430,4430,4430,4430,0
20230802,153600,68278430,4430,4430,4430,4430,0
20230802,153500,68278430,4430,4430,4430,4430,0
20230802,153400,68278430,4430,4430,4430,4430,0
20230802,153300,68278430,4430,4430,4430,4430,0
20230802,153200,68278430,4430,4430,4430,4430,0
20230802,153100,68278430,4430,4430,4430,4430,0
20230802,153000,68278430,4430,4430,4430,4430,890
20230802,152900,64335730,4445,4445,4445,4445,0
20230802,152800,64335730,4445,4445,4445,4445,0
20230802,152700,64335730,4445,4445,4445,4445,0
20230802,152600,64335730,4445,4445,4445,4445,0
20230802,152500,64335730,4445,4445,4445,4445,0
20230802,152400,64335730,4445,4445,4445,4445,0
20230802,152300,64335730,4445,4445,4445,4445,0
20230802,152200,64335730,4445,4445,4445,4445,0
20230802,152100,64335730,4445,4445,4445,4445,0
20230802,152000,64335730,4445,4445,4445,4445,0
20230802,151900,64335730,4445,4445,4445,4445,0
20230802,151800,64335730,4445,4445,4445,4445,103
20230802,151700,63877895,4445,4445,4445,4445,1
20230802,151600,63873450,4445,4445,4445,4445,0
20230802,151500,63873450,4445,4445,4445,4445,0
20230802,151400,63873450,4445,4445,4445,4445,0
20230802,151300,63873450,4445,4445,4445,4445,0
20230802,151200,63873450,4445,4445,4445,4445,20
20230802,151100,63784550,4445,4445,4445,4445,24
20230802,151000,63677870,4455,4455,4455,4455,0
20230802,150900,63677870,4455,4455,4455,4455,0
20230802,150800,63677870,4455,4455,4455,4455,0
20230802,150700,63677870,4455,4455,4455,4455,0
20230802,150600,63677870,4455,4455,4455,4455,0
20230802,150500,63677870,4455,4455,4455,4455,0
20230802,150400,63677870,4455,4455,4455,4455,2
20230802,150300,63668960,4435,4435,4435,4435,0
20230802,150200,63668960,4435,4435,4435,4435,0
20230802,150100,63668960,4435,4435,4435,4435,0
20230802,150000,63668960,4435,4425,4435,4425,46
20230802,145900,63465280,4425,4425,4425,4425,0
20230802,145800,63465280,4425,4425,4425,4425,25
20230802,145700,63354655,4425,4425,4425,4425,0
20230802,145600,63354655,4425,4430,4430,4425,145
20230802,145500,62712435,4425,4425,4425,4425,0
20230802,145400,62712435,4425,4425,4425,4425,26
20230802,145300,62597385,4425,4425,4425,4425,0
20230802,145200,62597385,4425,4425,4425,4425,26
20230802,145100,62482335,4425,4425,4425,4425,0
20230802,145000,62482335,4425,4430,4430,4425,9
20230802,144900,62442505,4430,4435,4435,4430,15
20230802,144800,62376050,4430,4430,4430,4430,15
20230802,144700,62309600,4425,4425,4425,4425,28
20230802,144600,62185700,4425,4425,4425,4425,0
20230802,144500,62185700,4425,4430,4430,4425,13
20230802,144400,62128125,4435,4435,4435,4435,0
20230802,144300,62128125,4435,4425,4435,4425,26
20230802,144200,62013060,4425,4425,4425,4425,1
20230802,144100,62008635,4425,4425,4425,4425,27
20230802,144000,61889160,4425,4425,4425,4425,26
20230802,143900,61774110,4425,4425,4425,4425,0
20230802,143800,61774110,4425,4425,4425,4425,27
20230802,143700,61654635,4425,4425,4425,4425,0
20230802,143600,61654635,4425,4425,4425,4425,26
20230802,143500,61539585,4425,4425,4425,4425,0
20230802,143400,61539585,4425,4425,4425,4425,27
20230802,143300,61420110,4430,4430,4430,4430,6
20230802,143200,61393530,4425,4430,4430,4425,19
20230802,143100,61309390,4430,4425,4430,4425,734
20230802,143000,58057785,4425,4425,4425,4425,24
20230802,142900,57951585,4425,4425,4425,4425,25
20230802,142800,57840960,4430,4430,4430,4430,0
20230802,142700,57840960,4430,4425,4430,4425,237
20230802,142600,56791190,4430,4430,4430,4430,1
20230802,142500,56786760,4430,4430,4430,4430,243
20230802,142400,55710270,4430,4430,4430,4430,1
20230802,142300,55705840,4430,4445,4445,4430,62
20230802,142200,55430520,4445,4430,4445,4430,22
20230802,142100,55332775,4430,4430,4430,4430,23
20230802,142000,55230885,4430,4425,4430,4425,33
20230802,141900,55084820,4425,4425,4425,4425,0
20230802,141800,55084820,4425,4430,4430,4425,22
20230802,141700,54987435,4430,4430,4430,4430,0
20230802,141600,54987435,4430,4430,4430,4430,26
20230802,141500,54872255,4430,4430,4430,4430,0
20230802,141400,54872255,4430,4430,4430,4430,27
20230802,141300,54752645,4430,4430,4430,4430,0
20230802,141200,54752645,4430,4430,4430,4430,26
20230802,141100,54637465,4430,4425,4430,4425,4
20230802,141000,54619760,4425,4425,4425,4425,25
20230802,140900,54509135,4425,4425,4430,4425,28
20230802,140800,54385220,4430,4430,4430,4430,0
20230802,140700,54385220,4430,4435,4435,4430,23
20230802,140600,54283265,4435,4435,4435,4435,1
20230802,140500,54278830,4435,4430,4435,4430,26
20230802,140400,54163640,4445,4430,4445,4430,400
20230802,140300,52388155,4425,4425,4425,4425,28
20230802,140200,52264255,4425,4425,4425,4425,113
20230802,140100,51764230,4425,4425,4425,4425,23
20230802,140000,51662455,4425,4425,4425,4425,26
20230802,135900,51547405,4425,4425,4425,4425,0
20230802,135800,51547405,4425,4425,4425,4425,27
20230802,135700,51427930,4425,4425,4425,4425,0
20230802,135600,51427930,4425,4430,4430,4425,27
20230802,135500,51308450,4425,4425,4425,4425,0
20230802,135400,51308450,4425,4425,4425,4425,27
20230802,135300,51188975,4420,4420,4420,4420,2
20230802,135200,51180135,4420,4420,4420,4420,24
20230802,135100,51074055,4420,4420,4420,4420,3
20230802,135000,51060795,4420,4420,4420,4420,24
20230802,134900,50954715,4420,4420,4420,4420,27
20230802,134800,50835375,4420,4420,4420,4420,1
20230802,134700,50830955,4420,4420,4420,4420,27
20230802,134600,50711615,4420,4420,4420,4420,0
20230802,134500,50711615,4420,4420,4420,4420,26
20230802,134400,50596695,4420,4420,4420,4420,3
20230802,134300,50583435,4420,4420,4420,4420,24
20230802,134200,50477355,4420,4420,4420,4420,2
20230802,134100,50468515,4420,4420,4420,4420,23
20230802,134000,50366855,4420,4420,4430,4420,30
20230802,133900,50234235,4425,4425,4425,4425,414
20230802,133800,48402285,4425,4425,4425,4425,32
20230802,133700,48260685,4425,4425,4425,4425,5
20230802,133600,48238560,4425,4425,4430,4425,146
20230802,133500,47591935,4425,4425,4425,4425,4
20230802,133400,47574235,4425,4425,4425,4425,24
20230802,133300,47468035,4425,4425,4425,4425,2
20230802,133200,47459185,4425,4425,4425,4425,25
20230802,133100,47348560,4425,4425,4425,4425,3
20230802,133000,47335285,4425,4425,4425,4425,25
20230802,132900,47224660,4425,4425,4425,4425,26
20230802,132800,47109610,4425,4425,4425,4425,0
20230802,132700,47109610,4425,4425,4425,4425,27
20230802,132600,46990135,4425,4425,4425,4425,1
20230802,132500,46985710,4425,4425,4425,4425,29
20230802,132400,46857385,4425,4425,4425,4425,4
20230802,132300,46839685,4425,4425,4425,4425,27
20230802,132200,46720210,4425,4425,4430,4425,23
20230802,132100,46618345,4425,4430,4430,4425,56
20230802,132000,46370390,4430,4430,4430,4430,28
20230802,131900,46246350,4430,4430,4430,4430,0
20230802,131800,46246350,4430,4430,4430,4430,28
20230802,131700,46122310,4430,4430,4430,4430,0
20230802,131600,46122310,4430,4430,4430,4430,25
20230802,131500,46011560,4425,4425,4425,4425,3
20230802,131400,45998285,4425,4430,4430,4425,56
20230802,131300,45750325,4425,4425,4425,4425,2
20230802,131200,45741475,4430,4425,4430,4425,26
20230802,131100,45626420,4425,4425,4425,4425,3
20230802,131000,45613145,4425,4425,4425,4425,24
20230802,130900,45506945,4425,4425,4425,4425,26
20230802,130800,45391895,4425,4425,4425,4425,0
20230802,130700,45391895,4425,4425,4430,4425,28
20230802,130600,45267990,4425,4425,4425,4425,2
20230802,130500,45259140,4425,4425,4425,4425,24
20230802,130400,45152940,4425,4425,4425,4425,3
20230802,130300,45139665,4425,4425,4425,4425,24
20230802,130200,45033465,4425,4425,4425,4425,2
20230802,130100,45024615,4425,4425,4425,4425,24
20230802,130000,44918415,4425,4425,4425,4425,27
20230802,125900,44798940,4425,4425,4425,4425,0
20230802,125800,44798940,4425,4425,4425,4425,26
20230802,125700,44683890,4430,4425,4430,4425,14
20230802,125600,44621885,4425,4425,4425,4425,23
20230802,125500,44520110,4420,4425,4425,4420,134
20230802,125400,43927175,4425,4425,4425,4425,26
20230802,125300,43812125,4425,4425,4425,4425,2
20230802,125200,43803275,4425,4430,4430,4425,481
20230802,125100,41674085,4425,4425,4425,4425,3
20230802,125000,41660810,4425,4425,4425,4425,571
20230802,124900,39134135,4425,4430,4430,4425,21
20230802,124800,39041175,4430,4430,4430,4430,3
20230802,124700,39027885,4430,4430,4430,4425,25
20230802,124600,38917225,4440,4425,4440,4425,3
20230802,124500,38903935,4425,4425,4425,4425,25
20230802,124400,38793310,4425,4425,4425,4425,3
20230802,124300,38780035,4425,4425,4425,4425,23
20230802,124200,38678260,4425,4425,4425,4425,2
20230802,124100,38669410,4425,4425,4425,4425,24
20230802,124000,38563210,4425,4425,4425,4425,27
20230802,123900,38443735,4430,4430,4430,4430,294
20230802,123800,37141315,4425,4425,4430,4425,347
20230802,123700,35605835,4425,4420,4425,4420,5
20230802,123600,35583725,4425,4425,4425,4425,226
20230802,123500,34583675,4425,4425,4425,4425,2
20230802,123400,34574825,4425,4425,4425,4425,24
20230802,123300,34468625,4430,4425,4430,4425,306
20230802,123200,33113060,4430,4430,4430,4430,45
20230802,123100,32913710,4430,4435,4435,4430,3
20230802,123000,32900415,4430,4430,4430,4430,327
20230802,122900,31451805,4430,4425,4430,4425,25
20230802,122800,31341170,4425,4425,4425,4425,3
20230802,122700,31327895,4425,4425,4425,4425,24
20230802,122600,31221695,4430,4425,4430,4425,117
20230802,122500,30703395,4430,4445,4445,4425,369
20230802,122400,29068425,4445,4445,4445,4445,3
20230802,122300,29055090,4445,4445,4445,4445,24
20230802,122200,28948410,4445,4445,4445,4445,2
20230802,122100,28939520,4445,4445,4445,4445,25
20230802,122000,28828395,4445,4445,4445,4445,27
20230802,121900,28708380,4445,4445,4445,4445,2
20230802,121800,28699490,4445,4445,4445,4445,25
20230802,121700,28588365,4445,4450,4450,4445,3
20230802,121600,28575020,4450,4450,4450,4450,24
20230802,121500,28468220,4455,4450,4455,4450,296
20230802,121400,27149550,4450,4455,4455,4450,24
20230802,121300,27042635,4460,4460,4460,4460,14
20230802,121200,26980195,4460,4470,4470,4460,25
20230802,121100,26868685,4460,4470,4470,4460,246
20230802,121000,25770060,4470,4470,4470,4470,438
20230802,120900,23812200,4470,4470,4470,4470,24
20230802,120800,23704920,4470,4470,4470,4470,3
20230802,120700,23691510,4470,4470,4470,4470,25
20230802,120600,23579760,4475,4470,4475,4470,129
20230802,120500,23002495,4470,4470,4470,4470,24
20230802,120400,22895215,4470,4475,4475,4470,56
20230802,120300,22644630,4475,4475,4475,4475,16
20230802,120200,22573030,4475,4480,4480,4475,19
20230802,120100,22487920,4480,4480,4480,4480,18
20230802,120000,22407280,4480,4485,4485,4475,33
20230802,115900,22259380,4505,4505,4505,4505,0
20230802,115800,22259380,4505,4505,4505,4505,0
20230802,115700,22259380,4505,4505,4505,4505,80
20230802,115600,21898980,4485,4485,4485,4485,0
20230802,115500,21898980,4485,4485,4485,4485,0
20230802,115400,21898980,4485,4485,4485,4485,0
20230802,115300,21898980,4485,4485,4485,4485,0
20230802,115200,21898980,4485,4485,4485,4485,1
20230802,115100,21894495,4485,4485,4485,4485,0
20230802,115000,21894495,4485,4485,4485,4485,1
20230802,114900,21890010,4515,4515,4515,4515,0
20230802,114800,21890010,4515,4515,4515,4515,0
20230802,114700,21890010,4515,4515,4515,4515,0
20230802,114600,21890010,4515,4515,4515,4515,0
20230802,114500,21890010,4515,4515,4515,4515,0
20230802,114400,21890010,4515,4515,4515,4515,0
20230802,114300,21890010,4515,4515,4515,4515,0
20230802,114200,21890010,4515,4515,4515,4515,0
20230802,114100,21890010,4515,4515,4515,4515,0
20230802,114000,21890010,4515,4515,4515,4515,0
20230802,113900,21890010,4515,4515,4515,4515,0
20230802,113800,21890010,4515,4515,4515,4515,0
20230802,113700,21890010,4515,4515,4515,4515,0
20230802,113600,21890010,4515,4515,4515,4515,0
20230802,113500,21890010,4515,4515,4515,4515,0
20230802,113400,21890010,4515,4515,4515,4515,0
20230802,113300,21890010,4515,4515,4515,4515,66
20230802,113200,21592020,4485,4485,4485,4485,0
20230802,113100,21592020,4485,4485,4485,4485,0
20230802,113000,21592020,4485,4485,4485,4485,0
20230802,112900,21592020,4485,4485,4485,4485,0
20230802,112800,21592020,4485,4485,4485,4485,0
20230802,112700,21592020,4485,4485,4485,4485,0
20230802,112600,21592020,4485,4485,4485,4485,4
20230802,112500,21574080,4485,4485,4485,4485,0
20230802,112400,21574080,4485,4485,4485,4485,0
20230802,112300,21574080,4485,4485,4485,4485,1
20230802,112200,21569595,4485,4500,4500,4485,250
20230802,112100,20445850,4500,4500,4500,4500,1
20230802,112000,20441350,4500,4500,4500,4500,19
20230802,111900,20355850,4500,4500,4500,4500,0
20230802,111800,20355850,4500,4500,4500,4500,0
20230802,111700,20355850,4500,4505,4505,4500,679
20230802,111600,17300240,4510,4510,4510,4510,0
20230802,111500,17300240,4510,4510,4510,4510,3
20230802,111400,17286710,4515,4515,4515,4515,0
20230802,111300,17286710,4515,4515,4515,4515,0
20230802,111200,17286710,4515,4515,4515,4515,0
20230802,111100,17286710,4515,4515,4515,4515,0
20230802,111000,17286710,4515,4515,4515,4515,0
20230802,110900,17286710,4515,4515,4515,4515,0
20230802,110800,17286710,4515,4515,4515,4515,0
20230802,110700,17286710,4515,4515,4515,4515,0
20230802,110600,17286710,4515,4515,4515,4515,0
20230802,110500,17286710,4515,4515,4515,4515,0
20230802,110400,17286710,4515,4515,4515,4515,2
20230802,110300,17277680,4505,4505,4505,4505,0
20230802,110200,17277680,4505,4505,4505,4505,0
20230802,110100,17277680,4505,4515,4515,4505,690
20230802,110000,14168000,4525,4525,4525,4525,0
20230802,105900,14168000,4525,4525,4525,4525,0
20230802,105800,14168000,4525,4525,4525,4525,0
20230802,105700,14168000,4525,4525,4525,4525,0
20230802,105600,14168000,4525,4525,4525,4525,0
20230802,105500,14168000,4525,4525,4525,4525,0
20230802,105400,14168000,4525,4520,4525,4520,27
20230802,105300,14045935,4525,4525,4525,4525,0
20230802,105200,14045935,4525,4525,4525,4525,0
20230802,105100,14045935,4525,4525,4525,4525,0
20230802,105000,14045935,4525,4525,4525,4525,0
20230802,104900,14045935,4525,4525,4525,4525,581
20230802,104800,11416910,4525,4525,4525,4525,0
20230802,104700,11416910,4525,4525,4525,4525,0
20230802,104600,11416910,4525,4525,4525,4525,0
20230802,104500,11416910,4525,4525,4525,4525,0
20230802,104400,11416910,4525,4525,4525,4525,350
20230802,104300,9833160,4525,4525,4525,4525,349
20230802,104200,8253935,4525,4525,4525,4525,0
20230802,104100,8253935,4525,4525,4525,4525,0
20230802,104000,8253935,4525,4525,4525,4525,0
20230802,103900,8253935,4525,4525,4525,4525,0
20230802,103800,8253935,4525,4525,4525,4525,0
20230802,103700,8253935,4525,4525,4525,4525,0
20230802,103600,8253935,4525,4525,4525,4525,0
20230802,103500,8253935,4525,4525,4525,4525,0
20230802,103400,8253935,4525,4525,4525,4525,0
20230802,103300,8253935,4525,4525,4525,4525,0
20230802,103200,8253935,4525,4525,4525,4525,0
20230802,103100,8253935,4525,4525,4525,4525,0
20230802,103000,8253935,4525,4525,4525,4525,0
20230802,102900,8253935,4525,4525,4525,4525,5
20230802,102800,8231310,4525,4525,4525,4525,0
20230802,102700,8231310,4525,4525,4525,4525,0
20230802,102600,8231310,4525,4525,4525,4525,0
20230802,102500,8231310,4525,4525,4525,4525,0
20230802,102400,8231310,4525,4525,4525,4525,0
20230802,102300,8231310,4525,4525,4525,4525,0
20230802,102200,8231310,4525,4525,4525,4525,0
20230802,102100,8231310,4525,4525,4525,4525,0
20230802,102000,8231310,4525,4525,4525,4525,0
20230802,101900,8231310,4525,4525,4525,4525,0
20230802,101800,8231310,4525,4525,4525,4525,0
20230802,101700,8231310,4525,4525,4525,4525,0
20230802,101600,8231310,4525,4525,4525,4525,2
20230802,101500,8222260,4525,4525,4525,4525,0
20230802,101400,8222260,4525,4525,4525,4525,0
20230802,101300,8222260,4525,4525,4525,4525,0
20230802,101200,8222260,4525,4525,4525,4525,0
20230802,101100,8222260,4525,4525,4525,4525,0
20230802,101000,8222260,4525,4525,4525,4525,0
20230802,100900,8222260,4525,4525,4525,4525,0
20230802,100800,8222260,4525,4525,4525,4525,0
20230802,100700,8222260,4525,4525,4525,4525,0
20230802,100600,8222260,4525,4525,4525,4525,0
20230802,100500,8222260,4525,4525,4525,4525,0
20230802,100400,8222260,4525,4525,4525,4525,0
20230802,100300,8222260,4525,4525,4525,4525,67
20230802,100200,7919085,4525,4525,4525,4525,53
20230802,100100,7679260,4525,4525,4525,4525,0
20230802,100000,7679260,4525,4525,4525,4525,0
20230802,095900,7679260,4525,4525,4525,4525,0
20230802,095800,7679260,4525,4525,4525,4525,0
20230802,095700,7679260,4525,4525,4525,4525,0
20230802,095600,7679260,4525,4525,4525,4525,0
20230802,095500,7679260,4525,4525,4525,4525,0
20230802,095400,7679260,4525,4525,4525,4525,50
20230802,095300,7453010,4525,4525,4525,4525,0
20230802,095200,7453010,4525,4525,4525,4525,6
20230802,095100,7425860,4525,4525,4525,4525,54
20230802,095000,7181510,4525,4525,4525,4525,0
20230802,094900,7181510,4525,4525,4525,4525,1
20230802,094800,7176985,4525,4525,4525,4525,40
20230802,094700,6995985,4525,4525,4525,4525,10
20230802,094600,6950735,4525,4525,4525,4525,0
20230802,094500,6950735,4525,4525,4525,4525,0
20230802,094400,6950735,4525,4525,4525,4525,0
20230802,094300,6950735,4525,4525,4525,4525,0
20230802,094200,6950735,4525,4525,4525,4525,35
20230802,094100,6792360,4525,4525,4525,4525,2
20230802,094000,6783310,4525,4525,4525,4525,61
20230802,093900,6507285,4525,4525,4525,4525,5
20230802,093800,6484660,4525,4525,4525,4525,85
20230802,093700,6100035,4525,4530,4530,4525,8
20230802,093600,6063830,4525,4525,4525,4525,0
20230802,093500,6063830,4525,4525,4525,4525,0
20230802,093400,6063830,4525,4525,4525,4525,0
20230802,093300,6063830,4525,4525,4525,4525,46
20230802,093200,5855680,4525,4525,4525,4525,55
20230802,093100,5606805,4525,4525,4525,4525,0
20230802,093000,5606805,4525,4525,4525,4525,0
20230802,092900,5606805,4525,4525,4525,4525,10
20230802,092800,5561555,4525,4525,4525,4525,10
20230802,092700,5516305,4525,4525,4525,4525,0
20230802,092600,5516305,4525,4525,4525,4525,5
20230802,092500,5493680,4500,4500,4500,4500,0
20230802,092400,5493680,4500,4500,4500,4500,0
20230802,092300,5493680,4500,4500,4500,4500,0
20230802,092200,5493680,4500,4500,4500,4500,0
20230802,092100,5493680,4500,4500,4500,4500,0
20230802,092000,5493680,4500,4500,4500,4500,0
20230802,091900,5493680,4500,4500,4500,4500,0
20230802,091800,5493680,4500,4500,4500,4500,0
20230802,091700,5493680,4500,4500,4500,4500,0
20230802,091600,5493680,4500,4500,4500,4500,0
20230802,091500,5493680,4500,4500,4500,4500,0
20230802,091400,5493680,4500,4500,4500,4500,0
20230802,091300,5493680,4500,4500,4500,4500,0
20230802,091200,5493680,4500,4500,4500,4500,0
20230802,091100,5493680,4500,4500,4500,4500,0
20230802,091000,5493680,4500,4515,4515,4500,322
20230802,090900,4044605,4510,4510,4510,4510,0
20230802,090800,4044605,4510,4510,4510,4510,0
20230802,090700,4044605,4510,4510,4510,4510,0
20230802,090600,4044605,4510,4510,4510,4510,0
20230802,090500,4044605,4510,4510,4510,4510,0
20230802,090400,4044605,4510,4515,4515,4500,601
20230802,090300,1339980,4550,4550,4550,4550,1
20230802,090200,1335430,4550,4535,4550,4535,10
20230802,090100,1289960,4510,4510,4510,4510,0
20230802,090000,1289960,4510,4525,4560,4510,284