KissMeData/064520/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,192900,166790655,4220,4220,4220,4220,614
20230802,192800,166790655,4220,4220,4220,4220,0
20230802,192700,166790655,4220,4220,4220,4220,0
20230802,192600,166790655,4220,4220,4220,4220,0
20230802,192500,166790655,4220,4220,4220,4220,0
20230802,192400,166790655,4220,4220,4220,4220,0
20230802,192300,166790655,4220,4220,4220,4220,0
20230802,192200,166790655,4220,4220,4220,4220,0
20230802,192100,166790655,4220,4220,4220,4220,0
20230802,192000,166790655,4220,4220,4220,4220,0
20230802,191900,166790655,4220,4220,4220,4220,0
20230802,191800,166790655,4220,4220,4220,4220,0
20230802,191700,166790655,4220,4220,4220,4220,0
20230802,191600,166790655,4220,4220,4220,4220,0
20230802,191500,166790655,4220,4220,4220,4220,0
20230802,191400,166790655,4220,4220,4220,4220,0
20230802,191300,166790655,4220,4220,4220,4220,0
20230802,191200,166790655,4220,4220,4220,4220,0
20230802,191100,166790655,4220,4220,4220,4220,0
20230802,191000,166790655,4220,4220,4220,4220,0
20230802,190900,166790655,4220,4220,4220,4220,0
20230802,190800,166790655,4220,4220,4220,4220,0
20230802,190700,166790655,4220,4220,4220,4220,0
20230802,190600,166790655,4220,4220,4220,4220,0
20230802,190500,166790655,4220,4220,4220,4220,0
20230802,190400,166790655,4220,4220,4220,4220,0
20230802,190300,166790655,4220,4220,4220,4220,0
20230802,190200,166790655,4220,4220,4220,4220,0
20230802,190100,166790655,4220,4220,4220,4220,0
20230802,190000,166790655,4220,4220,4220,4220,0
20230802,185900,166790655,4220,4220,4220,4220,614
20230802,185800,166790655,4220,4220,4220,4220,0
20230802,185700,166790655,4220,4220,4220,4220,0
20230802,185600,166790655,4220,4220,4220,4220,0
20230802,185500,166790655,4220,4220,4220,4220,0
20230802,185400,166790655,4220,4220,4220,4220,0
20230802,185300,166790655,4220,4220,4220,4220,0
20230802,185200,166790655,4220,4220,4220,4220,0
20230802,185100,166790655,4220,4220,4220,4220,0
20230802,185000,166790655,4220,4220,4220,4220,0
20230802,184900,166790655,4220,4220,4220,4220,0
20230802,184800,166790655,4220,4220,4220,4220,0
20230802,184700,166790655,4220,4220,4220,4220,0
20230802,184600,166790655,4220,4220,4220,4220,0
20230802,184500,166790655,4220,4220,4220,4220,0
20230802,184400,166790655,4220,4220,4220,4220,0
20230802,184300,166790655,4220,4220,4220,4220,0
20230802,184200,166790655,4220,4220,4220,4220,0
20230802,184100,166790655,4220,4220,4220,4220,0
20230802,184000,166790655,4220,4220,4220,4220,0
20230802,183900,166790655,4220,4220,4220,4220,0
20230802,183800,166790655,4220,4220,4220,4220,0
20230802,183700,166790655,4220,4220,4220,4220,0
20230802,183600,166790655,4220,4220,4220,4220,0
20230802,183500,166790655,4220,4220,4220,4220,0
20230802,183400,166790655,4220,4220,4220,4220,0
20230802,183300,166790655,4220,4220,4220,4220,0
20230802,183200,166790655,4220,4220,4220,4220,0
20230802,183100,166790655,4220,4220,4220,4220,0
20230802,183000,166790655,4220,4220,4220,4220,0
20230802,182900,166790655,4220,4220,4220,4220,614
20230802,182800,166790655,4220,4220,4220,4220,0
20230802,182700,166790655,4220,4220,4220,4220,0
20230802,182600,166790655,4220,4220,4220,4220,0
20230802,182500,166790655,4220,4220,4220,4220,0
20230802,182400,166790655,4220,4220,4220,4220,0
20230802,182300,166790655,4220,4220,4220,4220,0
20230802,182200,166790655,4220,4220,4220,4220,0
20230802,182100,166790655,4220,4220,4220,4220,0
20230802,182000,166790655,4220,4220,4220,4220,0
20230802,181900,166790655,4220,4220,4220,4220,0
20230802,181800,166790655,4220,4220,4220,4220,0
20230802,181700,166790655,4220,4220,4220,4220,0
20230802,181600,166790655,4220,4220,4220,4220,0
20230802,181500,166790655,4220,4220,4220,4220,0
20230802,181400,166790655,4220,4220,4220,4220,0
20230802,181300,166790655,4220,4220,4220,4220,0
20230802,181200,166790655,4220,4220,4220,4220,0
20230802,181100,166790655,4220,4220,4220,4220,0
20230802,181000,166790655,4220,4220,4220,4220,0
20230802,180900,166790655,4220,4220,4220,4220,0
20230802,180800,166790655,4220,4220,4220,4220,0
20230802,180700,166790655,4220,4220,4220,4220,0
20230802,180600,166790655,4220,4220,4220,4220,0
20230802,180500,166790655,4220,4220,4220,4220,0
20230802,180400,166790655,4220,4220,4220,4220,0
20230802,180300,166790655,4220,4220,4220,4220,0
20230802,180200,166790655,4220,4220,4220,4220,0
20230802,180100,166790655,4220,4220,4220,4220,0
20230802,180000,166790655,4220,4220,4220,4220,0
20230802,175900,166790655,4220,4220,4220,4220,614
20230802,175800,166790655,4220,4220,4220,4220,0
20230802,175700,166790655,4220,4220,4220,4220,0
20230802,175600,166790655,4220,4220,4220,4220,0
20230802,175500,166790655,4220,4220,4220,4220,0
20230802,175400,166790655,4220,4220,4220,4220,0
20230802,175300,166790655,4220,4220,4220,4220,0
20230802,175200,166790655,4220,4220,4220,4220,0
20230802,175100,166790655,4220,4220,4220,4220,0
20230802,175000,166790655,4220,4220,4220,4220,0
20230802,174900,166790655,4220,4220,4220,4220,0
20230802,174800,166790655,4220,4220,4220,4220,0
20230802,174700,166790655,4220,4220,4220,4220,0
20230802,174600,166790655,4220,4220,4220,4220,0
20230802,174500,166790655,4220,4220,4220,4220,0
20230802,174400,166790655,4220,4220,4220,4220,0
20230802,174300,166790655,4220,4220,4220,4220,0
20230802,174200,166790655,4220,4220,4220,4220,0
20230802,174100,166790655,4220,4220,4220,4220,0
20230802,174000,166790655,4220,4220,4220,4220,0
20230802,173900,166790655,4220,4220,4220,4220,0
20230802,173800,166790655,4220,4220,4220,4220,0
20230802,173700,166790655,4220,4220,4220,4220,0
20230802,173600,166790655,4220,4220,4220,4220,0
20230802,173500,166790655,4220,4220,4220,4220,0
20230802,173400,166790655,4220,4220,4220,4220,0
20230802,173300,166790655,4220,4220,4220,4220,0
20230802,173200,166790655,4220,4220,4220,4220,0
20230802,173100,166790655,4220,4220,4220,4220,0
20230802,173000,166790655,4220,4220,4220,4220,0
20230802,172900,166790655,4220,4220,4220,4220,614
20230802,172800,166790655,4220,4220,4220,4220,0
20230802,172700,166790655,4220,4220,4220,4220,0
20230802,172600,166790655,4220,4220,4220,4220,0
20230802,172500,166790655,4220,4220,4220,4220,0
20230802,172400,166790655,4220,4220,4220,4220,0
20230802,172300,166790655,4220,4220,4220,4220,0
20230802,172200,166790655,4220,4220,4220,4220,0
20230802,172100,166790655,4220,4220,4220,4220,0
20230802,172000,166790655,4220,4220,4220,4220,0
20230802,171900,166790655,4220,4220,4220,4220,0
20230802,171800,166790655,4220,4220,4220,4220,0
20230802,171700,166790655,4220,4220,4220,4220,0
20230802,171600,166790655,4220,4220,4220,4220,0
20230802,171500,166790655,4220,4220,4220,4220,0
20230802,171400,166790655,4220,4220,4220,4220,0
20230802,171300,166790655,4220,4220,4220,4220,0
20230802,171200,166790655,4220,4220,4220,4220,0
20230802,171100,166790655,4220,4220,4220,4220,0
20230802,171000,166790655,4220,4220,4220,4220,0
20230802,170900,166790655,4220,4220,4220,4220,0
20230802,170800,166790655,4220,4220,4220,4220,0
20230802,170700,166790655,4220,4220,4220,4220,0
20230802,170600,166790655,4220,4220,4220,4220,0
20230802,170500,166790655,4220,4220,4220,4220,0
20230802,170400,166790655,4220,4220,4220,4220,0
20230802,170300,166790655,4220,4220,4220,4220,0
20230802,170200,166790655,4220,4220,4220,4220,0
20230802,170100,166790655,4220,4220,4220,4220,0
20230802,170000,166790655,4220,4220,4220,4220,0
20230802,165900,166790655,4220,4220,4220,4220,614
20230802,165800,166790655,4220,4220,4220,4220,0
20230802,165700,166790655,4220,4220,4220,4220,0
20230802,165600,166790655,4220,4220,4220,4220,0
20230802,165500,166790655,4220,4220,4220,4220,0
20230802,165400,166790655,4220,4220,4220,4220,0
20230802,165300,166790655,4220,4220,4220,4220,0
20230802,165200,166790655,4220,4220,4220,4220,0
20230802,165100,166790655,4220,4220,4220,4220,0
20230802,165000,166790655,4220,4220,4220,4220,0
20230802,164900,166790655,4220,4220,4220,4220,0
20230802,164800,166790655,4220,4220,4220,4220,0
20230802,164700,166790655,4220,4220,4220,4220,0
20230802,164600,166790655,4220,4220,4220,4220,0
20230802,164500,166790655,4220,4220,4220,4220,0
20230802,164400,166790655,4220,4220,4220,4220,0
20230802,164300,166790655,4220,4220,4220,4220,0
20230802,164200,166790655,4220,4220,4220,4220,0
20230802,164100,166790655,4220,4220,4220,4220,0
20230802,164000,166790655,4220,4220,4220,4220,0
20230802,163900,166790655,4220,4220,4220,4220,0
20230802,163800,166790655,4220,4220,4220,4220,0
20230802,163700,166790655,4220,4220,4220,4220,0
20230802,163600,166790655,4220,4220,4220,4220,0
20230802,163500,166790655,4220,4220,4220,4220,0
20230802,163400,166790655,4220,4220,4220,4220,0
20230802,163300,166790655,4220,4220,4220,4220,0
20230802,163200,166790655,4220,4220,4220,4220,0
20230802,163100,166790655,4220,4220,4220,4220,0
20230802,163000,166790655,4220,4220,4220,4220,0
20230802,162900,166790655,4220,4220,4220,4220,614
20230802,162800,166790655,4220,4220,4220,4220,0
20230802,162700,166790655,4220,4220,4220,4220,0
20230802,162600,166790655,4220,4220,4220,4220,0
20230802,162500,166790655,4220,4220,4220,4220,0
20230802,162400,166790655,4220,4220,4220,4220,0
20230802,162300,166790655,4220,4220,4220,4220,0
20230802,162200,166790655,4220,4220,4220,4220,0
20230802,162100,166790655,4220,4220,4220,4220,0
20230802,162000,166790655,4220,4220,4220,4220,0
20230802,161900,166790655,4220,4220,4220,4220,0
20230802,161800,166790655,4220,4220,4220,4220,0
20230802,161700,166790655,4220,4220,4220,4220,0
20230802,161600,166790655,4220,4220,4220,4220,0
20230802,161500,166790655,4220,4220,4220,4220,0
20230802,161400,166790655,4220,4220,4220,4220,0
20230802,161300,166790655,4220,4220,4220,4220,0
20230802,161200,166790655,4220,4220,4220,4220,0
20230802,161100,166790655,4220,4220,4220,4220,0
20230802,161000,166790655,4220,4220,4220,4220,0
20230802,160900,166790655,4220,4220,4220,4220,0
20230802,160800,166790655,4220,4220,4220,4220,0
20230802,160700,166790655,4220,4220,4220,4220,0
20230802,160600,166790655,4220,4220,4220,4220,0
20230802,160500,166790655,4220,4220,4220,4220,0
20230802,160400,166790655,4220,4220,4220,4220,0
20230802,160300,166790655,4220,4220,4220,4220,0
20230802,160200,166790655,4220,4220,4220,4220,0
20230802,160100,166790655,4220,4220,4220,4220,0
20230802,160000,166790655,4220,4220,4220,4220,0
20230802,155900,166790655,4220,4220,4220,4220,614
20230802,155800,166790655,4220,4220,4220,4220,0
20230802,155700,166790655,4220,4220,4220,4220,0
20230802,155600,166790655,4220,4220,4220,4220,0
20230802,155500,166790655,4220,4220,4220,4220,0
20230802,155400,166790655,4220,4220,4220,4220,0
20230802,155300,166790655,4220,4220,4220,4220,0
20230802,155200,166790655,4220,4220,4220,4220,0
20230802,155100,166790655,4220,4220,4220,4220,0
20230802,155000,166790655,4220,4220,4220,4220,0
20230802,154900,166790655,4220,4220,4220,4220,0
20230802,154800,166790655,4220,4220,4220,4220,0
20230802,154700,166790655,4220,4220,4220,4220,0
20230802,154600,166790655,4220,4220,4220,4220,0
20230802,154500,166790655,4220,4220,4220,4220,0
20230802,154400,166790655,4220,4220,4220,4220,0
20230802,154300,166790655,4220,4220,4220,4220,0
20230802,154200,166790655,4220,4220,4220,4220,0
20230802,154100,166790655,4220,4220,4220,4220,0
20230802,154000,166790655,4220,4220,4220,4220,0
20230802,153900,166790655,4220,4220,4220,4220,0
20230802,153800,166790655,4220,4220,4220,4220,0
20230802,153700,166790655,4220,4220,4220,4220,0
20230802,153600,166790655,4220,4220,4220,4220,0
20230802,153500,166790655,4220,4220,4220,4220,0
20230802,153400,166790655,4220,4220,4220,4220,0
20230802,153300,166790655,4220,4220,4220,4220,0
20230802,153200,166790655,4220,4220,4220,4220,0
20230802,153100,166790655,4220,4220,4220,4220,0
20230802,153000,166790655,4220,4220,4220,4220,614
20230802,152900,164199575,4220,4220,4220,4220,0
20230802,152800,164199575,4220,4220,4220,4220,0
20230802,152700,164199575,4220,4220,4220,4220,0
20230802,152600,164199575,4220,4220,4220,4220,0
20230802,152500,164199575,4220,4220,4220,4220,0
20230802,152400,164199575,4220,4220,4220,4220,0
20230802,152300,164199575,4220,4220,4220,4220,0
20230802,152200,164199575,4220,4220,4220,4220,0
20230802,152100,164199575,4220,4220,4220,4220,0
20230802,152000,164199575,4220,4220,4220,4220,0
20230802,151900,164199575,4220,4220,4230,4165,25
20230802,151800,164094035,4220,4200,4230,4200,102
20230802,151700,163664045,4200,4200,4200,4200,1
20230802,151600,163659845,4190,4165,4190,4165,513
20230802,151500,161510780,4190,4190,4190,4130,157
20230802,151400,160858285,4160,4180,4200,4160,187
20230802,151300,160080165,4190,4200,4200,4190,8
20230802,151200,160046595,4200,4170,4215,4170,20
20230802,151100,159962700,4215,4215,4215,4215,0
20230802,151000,159962700,4215,4215,4215,4215,1
20230802,150900,159958485,4215,4190,4215,4190,14
20230802,150800,159899785,4160,4160,4160,4160,5
20230802,150700,159878985,4155,4160,4160,4155,178
20230802,150600,159138595,4205,4225,4275,4200,1801
20230802,150500,151507970,4230,4135,4230,4135,890
20230802,150400,147799250,4140,4140,4140,4140,0
20230802,150300,147799250,4140,4140,4140,4140,1
20230802,150200,147795110,4150,4150,4150,4150,0
20230802,150100,147795110,4150,4150,4150,4150,0
20230802,150000,147795110,4150,4150,4150,4150,1
20230802,145900,147790960,4120,4150,4150,4120,47
20230802,145800,147597290,4120,4140,4140,4120,353
20230802,145700,146140795,4160,4160,4160,4160,1
20230802,145600,146136635,4160,4160,4160,4160,1
20230802,145500,146132475,4160,4160,4160,4160,0
20230802,145400,146132475,4160,4160,4160,4160,1
20230802,145300,146128315,4160,4160,4160,4160,0
20230802,145200,146128315,4160,4160,4160,4160,0
20230802,145100,146128315,4160,4160,4160,4160,1
20230802,145000,146124155,4160,4160,4160,4160,0
20230802,144900,146124155,4160,4160,4160,4160,0
20230802,144800,146124155,4160,4160,4160,4160,1
20230802,144700,146119995,4160,4160,4160,4160,0
20230802,144600,146119995,4160,4160,4160,4160,0
20230802,144500,146119995,4160,4160,4160,4160,1
20230802,144400,146115835,4160,4160,4160,4160,1
20230802,144300,146111675,4155,4155,4155,4155,10
20230802,144200,146070125,4155,4155,4155,4155,1
20230802,144100,146065970,4165,4155,4165,4155,100
20230802,144000,145650420,4160,4160,4160,4160,0
20230802,143900,145650420,4160,4160,4160,4160,1
20230802,143800,145646260,4165,4135,4165,4135,500
20230802,143700,143570855,4135,4135,4135,4135,0
20230802,143600,143570855,4135,4135,4150,4135,151
20230802,143500,142945165,4130,4130,4130,4130,0
20230802,143400,142945165,4130,4130,4130,4130,0
20230802,143300,142945165,4130,4135,4135,4130,51
20230802,143200,142734530,4140,4140,4140,4140,0
20230802,143100,142734530,4140,4140,4140,4135,110
20230802,143000,142279155,4140,4140,4140,4140,1
20230802,142900,142275015,4145,4145,4145,4145,0
20230802,142800,142275015,4145,4145,4145,4145,0
20230802,142700,142275015,4145,4145,4145,4145,11
20230802,142600,142229420,4145,4145,4145,4145,0
20230802,142500,142229420,4145,4145,4145,4145,1
20230802,142400,142225275,4145,4145,4145,4145,0
20230802,142300,142225275,4145,4145,4145,4145,1
20230802,142200,142221130,4145,4145,4145,4145,2
20230802,142100,142212840,4145,4145,4145,4145,0
20230802,142000,142212840,4145,4145,4145,4145,0
20230802,141900,142212840,4145,4145,4145,4145,1
20230802,141800,142208695,4145,4145,4145,4145,0
20230802,141700,142208695,4145,4145,4145,4145,1
20230802,141600,142204550,4145,4145,4145,4145,2
20230802,141500,142196260,4150,4150,4150,4150,0
20230802,141400,142196260,4150,4150,4150,4150,0
20230802,141300,142196260,4150,4150,4150,4150,1
20230802,141200,142192110,4130,4130,4130,4130,65
20230802,141100,141923660,4130,4130,4130,4130,0
20230802,141000,141923660,4130,4130,4130,4130,2
20230802,140900,141915400,4130,4130,4130,4130,47
20230802,140800,141721290,4150,4150,4150,4150,0
20230802,140700,141721290,4150,4150,4150,4150,1
20230802,140600,141717140,4150,4150,4150,4150,0
20230802,140500,141717140,4150,4150,4150,4150,0
20230802,140400,141717140,4150,4150,4150,4150,1
20230802,140300,141712990,4150,4140,4150,4140,140
20230802,140200,141133105,4140,4140,4140,4140,0
20230802,140100,141133105,4140,4130,4140,4130,6
20230802,140000,141108315,4150,4125,4150,4125,110
20230802,135900,140653870,4120,4160,4160,4120,9721
20230802,135800,100304090,4170,4170,4170,4170,1
20230802,135700,100299920,4175,4175,4175,4175,0
20230802,135600,100299920,4175,4175,4175,4175,0
20230802,135500,100299920,4175,4175,4175,4175,1
20230802,135400,100295745,4160,4165,4165,4160,231
20230802,135300,99334745,4190,4190,4190,4190,0
20230802,135200,99334745,4190,4190,4190,4190,2
20230802,135100,99326365,4190,4190,4190,4190,0
20230802,135000,99326365,4190,4190,4190,4190,0
20230802,134900,99326365,4190,4165,4190,4165,6
20230802,134800,99301350,4165,4165,4165,4165,2
20230802,134700,99293020,4165,4165,4165,4165,19
20230802,134600,99213885,4165,4165,4165,4165,2
20230802,134500,99205555,4165,4160,4170,4160,77
20230802,134400,98884975,4165,4160,4165,4160,63
20230802,134300,98622890,4160,4205,4205,4160,650
20230802,134200,95915160,4235,4165,4235,4165,205
20230802,134100,95054690,4165,4165,4165,4165,0
20230802,134000,95054690,4165,4165,4165,4165,1
20230802,133900,95050525,4165,4165,4165,4165,0
20230802,133800,95050525,4165,4165,4165,4165,0
20230802,133700,95050525,4165,4165,4165,4165,1
20230802,133600,95046360,4160,4160,4160,4160,0
20230802,133500,95046360,4160,4160,4160,4160,9
20230802,133400,95008920,4160,4165,4165,4155,22
20230802,133300,94917435,4160,4165,4165,4160,221
20230802,133200,93998070,4165,4165,4165,4165,1
20230802,133100,93993905,4165,4165,4165,4165,1
20230802,133000,93989740,4165,4165,4165,4165,0
20230802,132900,93989740,4165,4165,4165,4165,1
20230802,132800,93985575,4165,4165,4165,4165,0
20230802,132700,93985575,4165,4165,4165,4165,0
20230802,132600,93985575,4165,4165,4165,4165,1
20230802,132500,93981410,4165,4165,4165,4165,0
20230802,132400,93981410,4165,4165,4165,4165,0
20230802,132300,93981410,4165,4165,4165,4165,1
20230802,132200,93977245,4165,4160,4165,4155,4253
20230802,132100,76303670,4165,4165,4165,4165,31
20230802,132000,76174555,4180,4180,4180,4180,2
20230802,131900,76166195,4180,4180,4180,4180,1
20230802,131800,76162015,4165,4165,4165,4165,22
20230802,131700,76070385,4180,4180,4180,4180,1
20230802,131600,76066205,4180,4180,4180,4180,0
20230802,131500,76066205,4180,4180,4180,4180,0
20230802,131400,76066205,4180,4180,4180,4180,1
20230802,131300,76062025,4165,4165,4165,4165,0
20230802,131200,76062025,4165,4165,4165,4165,22
20230802,131100,75970395,4180,4195,4195,4180,258
20230802,131000,74891560,4195,4195,4195,4195,0
20230802,130900,74891560,4195,4195,4195,4195,0
20230802,130800,74891560,4195,4195,4195,4195,1
20230802,130700,74887365,4195,4195,4195,4195,0
20230802,130600,74887365,4195,4195,4195,4195,0
20230802,130500,74887365,4195,4195,4195,4195,1
20230802,130400,74883170,4195,4195,4195,4195,0
20230802,130300,74883170,4195,4195,4195,4195,0
20230802,130200,74883170,4195,4195,4195,4195,1
20230802,130100,74878975,4195,4195,4195,4195,1
20230802,130000,74874780,4195,4195,4195,4195,0
20230802,125900,74874780,4195,4195,4195,4195,2
20230802,125800,74866390,4195,4195,4195,4195,0
20230802,125700,74866390,4195,4195,4195,4195,10
20230802,125600,74824440,4195,4195,4195,4195,1
20230802,125500,74820245,4195,4195,4195,4195,0
20230802,125400,74820245,4195,4195,4195,4195,0
20230802,125300,74820245,4195,4195,4195,4195,1
20230802,125200,74816050,4195,4195,4195,4195,0
20230802,125100,74816050,4195,4195,4195,4195,0
20230802,125000,74816050,4195,4195,4195,4195,1
20230802,124900,74811855,4195,4195,4195,4195,0
20230802,124800,74811855,4195,4195,4195,4195,0
20230802,124700,74811855,4195,4195,4195,4195,1
20230802,124600,74807660,4195,4195,4195,4195,0
20230802,124500,74807660,4195,4195,4195,4195,0
20230802,124400,74807660,4195,4195,4195,4195,218
20230802,124300,73893150,4190,4190,4190,4190,0
20230802,124200,73893150,4190,4190,4190,4190,0
20230802,124100,73893150,4190,4190,4190,4190,348
20230802,124000,72435030,4155,4180,4180,4155,3010
20230802,123900,59921425,4190,4190,4190,4190,0
20230802,123800,59921425,4190,4190,4190,4190,1
20230802,123700,59917235,4190,4190,4190,4190,0
20230802,123600,59917235,4190,4190,4190,4190,1
20230802,123500,59913045,4190,4190,4190,4190,0
20230802,123400,59913045,4190,4190,4190,4190,0
20230802,123300,59913045,4190,4190,4190,4190,1
20230802,123200,59908855,4190,4190,4190,4190,0
20230802,123100,59908855,4190,4190,4190,4190,0
20230802,123000,59908855,4190,4190,4190,4190,1
20230802,122900,59904665,4190,4190,4190,4190,0
20230802,122800,59904665,4190,4190,4190,4190,0
20230802,122700,59904665,4190,4190,4190,4190,1
20230802,122600,59900475,4190,4190,4190,4190,5
20230802,122500,59879525,4190,4190,4190,4190,0
20230802,122400,59879525,4190,4190,4190,4190,1
20230802,122300,59875335,4190,4190,4190,4190,1
20230802,122200,59871145,4190,4190,4190,4190,0
20230802,122100,59871145,4190,4190,4190,4190,1
20230802,122000,59866955,4190,4190,4190,4190,0
20230802,121900,59866955,4190,4190,4190,4190,0
20230802,121800,59866955,4190,4190,4190,4190,1
20230802,121700,59862765,4190,4190,4190,4190,1
20230802,121600,59858575,4190,4190,4190,4190,0
20230802,121500,59858575,4190,4190,4190,4190,1
20230802,121400,59854385,4175,4175,4175,4175,0
20230802,121300,59854385,4175,4175,4175,4175,0
20230802,121200,59854385,4175,4195,4195,4175,1555
20230802,121100,53348165,4195,4195,4195,4195,0
20230802,121000,53348165,4195,4195,4195,4195,1
20230802,120900,53343970,4195,4195,4195,4195,2
20230802,120800,53335580,4195,4195,4195,4195,0
20230802,120700,53335580,4195,4195,4195,4195,0
20230802,120600,53335580,4195,4195,4195,4195,1
20230802,120500,53331385,4195,4195,4195,4195,3
20230802,120400,53318800,4195,4195,4195,4195,0
20230802,120300,53318800,4195,4195,4195,4195,1
20230802,120200,53314605,4185,4185,4185,4185,100
20230802,120100,52896105,4195,4195,4195,4195,36
20230802,120000,52745085,4195,4195,4195,4195,1
20230802,115900,52740890,4195,4195,4195,4195,0
20230802,115800,52740890,4195,4195,4195,4195,37
20230802,115700,52585675,4195,4195,4195,4195,1
20230802,115600,52581480,4195,4195,4195,4195,1
20230802,115500,52577285,4195,4195,4195,4195,1
20230802,115400,52573090,4185,4195,4195,4185,302
20230802,115300,51309200,4200,4200,4200,4200,0
20230802,115200,51309200,4200,4200,4200,4200,0
20230802,115100,51309200,4200,4200,4200,4200,1
20230802,115000,51305000,4185,4185,4185,4185,30
20230802,114900,51179450,4205,4205,4205,4205,37
20230802,114800,51023865,4205,4205,4205,4205,1
20230802,114700,51019660,4205,4205,4205,4205,0
20230802,114600,51019660,4205,4205,4205,4205,0
20230802,114500,51019660,4205,4205,4205,4205,1
20230802,114400,51015455,4205,4205,4205,4205,0
20230802,114300,51015455,4205,4205,4205,4205,1
20230802,114200,51011250,4205,4205,4205,4205,0
20230802,114100,51011250,4205,4205,4205,4205,1
20230802,114000,51007045,4205,4205,4205,4205,1
20230802,113900,51002840,4205,4205,4205,4205,0
20230802,113800,51002840,4205,4205,4205,4205,0
20230802,113700,51002840,4205,4205,4205,4205,1
20230802,113600,50998635,4205,4205,4205,4205,0
20230802,113500,50998635,4205,4205,4205,4205,0
20230802,113400,50998635,4205,4205,4205,4205,1
20230802,113300,50994430,4205,4205,4205,4205,1
20230802,113200,50990225,4205,4205,4205,4205,0
20230802,113100,50990225,4205,4205,4205,4205,2
20230802,113000,50981815,4205,4205,4205,4205,0
20230802,112900,50981815,4205,4205,4205,4205,0
20230802,112800,50981815,4205,4205,4205,4205,1
20230802,112700,50977610,4205,4205,4205,4205,1
20230802,112600,50973405,4190,4220,4220,4190,12
20230802,112500,50923080,4220,4220,4220,4220,0
20230802,112400,50923080,4220,4220,4220,4220,0
20230802,112300,50923080,4220,4205,4220,4185,60
20230802,112200,50671400,4225,4205,4225,4205,2
20230802,112100,50662970,4205,4205,4205,4205,100
20230802,112000,50242470,4205,4205,4205,4205,6
20230802,111900,50217240,4230,4230,4230,4230,30
20230802,111800,50090340,4230,4230,4230,4230,1
20230802,111700,50086110,4230,4230,4230,4230,0
20230802,111600,50086110,4230,4230,4230,4230,0
20230802,111500,50086110,4230,4230,4230,4230,0
20230802,111400,50086110,4230,4230,4230,4230,1
20230802,111300,50081880,4225,4220,4225,4220,1008
20230802,111200,45823285,4225,4225,4225,4225,0
20230802,111100,45823285,4225,4225,4225,4225,0
20230802,111000,45823285,4225,4225,4225,4225,0
20230802,110900,45823285,4225,4225,4225,4225,0
20230802,110800,45823285,4225,4225,4225,4225,0
20230802,110700,45823285,4225,4225,4225,4225,50
20230802,110600,45612035,4225,4220,4225,4220,200
20230802,110500,44767135,4225,4225,4225,4225,110
20230802,110400,44302385,4225,4225,4225,4225,11
20230802,110300,44255910,4195,4195,4195,4195,3
20230802,110200,44243325,4235,4230,4235,4230,10
20230802,110100,44201010,4205,4205,4205,4205,11
20230802,110000,44154755,4230,4230,4230,4230,0
20230802,105900,44154755,4230,4230,4230,4230,1
20230802,105800,44150525,4195,4195,4195,4195,2
20230802,105700,44142135,4190,4235,4235,4190,13
20230802,105600,44087580,4200,4200,4200,4200,0
20230802,105500,44087580,4200,4200,4235,4200,144
20230802,105400,43482745,4200,4200,4200,4200,7
20230802,105300,43453345,4205,4210,4210,4205,221
20230802,105200,42523035,4245,4245,4245,4245,0
20230802,105100,42523035,4245,4245,4245,4245,0
20230802,105000,42523035,4245,4245,4245,4245,0
20230802,104900,42523035,4245,4245,4245,4245,1
20230802,104800,42518790,4210,4210,4210,4210,6
20230802,104700,42493530,4210,4215,4215,4210,118
20230802,104600,41996670,4215,4215,4215,4215,0
20230802,104500,41996670,4215,4215,4215,4215,0
20230802,104400,41996670,4215,4215,4215,4215,0
20230802,104300,41996670,4215,4215,4215,4215,1
20230802,104200,41992455,4210,4210,4210,4210,3
20230802,104100,41979825,4215,4215,4215,4215,1
20230802,104000,41975610,4215,4215,4215,4215,28
20230802,103900,41857590,4215,4215,4215,4215,3
20230802,103800,41844945,4215,4215,4215,4215,0
20230802,103700,41844945,4215,4215,4215,4215,0
20230802,103600,41844945,4215,4215,4215,4215,19
20230802,103500,41764860,4260,4260,4260,4260,0
20230802,103400,41764860,4260,4220,4260,4220,6
20230802,103300,41739500,4220,4220,4220,4220,7
20230802,103200,41709960,4220,4265,4265,4220,131
20230802,103100,41157095,4245,4245,4245,4245,0
20230802,103000,41157095,4245,4205,4245,4205,875
20230802,102900,37446095,4205,4205,4205,4205,4
20230802,102800,37429275,4205,4205,4205,4205,0
20230802,102700,37429275,4205,4200,4205,4200,19
20230802,102600,37349450,4205,4205,4205,4205,1
20230802,102500,37345245,4205,4205,4205,4205,0
20230802,102400,37345245,4205,4205,4205,4205,1
20230802,102300,37341040,4215,4215,4215,4215,0
20230802,102200,37341040,4215,4215,4215,4155,3271
20230802,102100,23647425,4220,4220,4220,4220,66
20230802,102000,23368905,4240,4240,4240,4240,0
20230802,101900,23368905,4240,4240,4240,4240,0
20230802,101800,23368905,4240,4240,4240,4240,0
20230802,101700,23368905,4240,4240,4240,4240,0
20230802,101600,23368905,4240,4240,4240,4240,0
20230802,101500,23368905,4240,4240,4240,4240,0
20230802,101400,23368905,4240,4240,4240,4240,0
20230802,101300,23368905,4240,4220,4240,4220,2
20230802,101200,23360445,4240,4240,4240,4240,1
20230802,101100,23356205,4240,4240,4240,4240,0
20230802,101000,23356205,4240,4240,4240,4240,0
20230802,100900,23356205,4240,4240,4240,4240,0
20230802,100800,23356205,4240,4240,4240,4240,1
20230802,100700,23351965,4240,4240,4240,4240,55
20230802,100600,23118765,4240,4220,4240,4220,11
20230802,100500,23072145,4220,4220,4220,4220,99
20230802,100400,22654365,4220,4220,4220,4220,1
20230802,100300,22650145,4240,4240,4240,4240,0
20230802,100200,22650145,4240,4240,4240,4240,0
20230802,100100,22650145,4240,4240,4240,4240,100
20230802,100000,22226145,4245,4245,4245,4245,0
20230802,095900,22226145,4245,4245,4245,4245,0
20230802,095800,22226145,4245,4245,4245,4245,0
20230802,095700,22226145,4245,4245,4245,4245,0
20230802,095600,22226145,4245,4245,4245,4245,0
20230802,095500,22226145,4245,4245,4245,4245,0
20230802,095400,22226145,4245,4245,4245,4245,0
20230802,095300,22226145,4245,4245,4245,4245,0
20230802,095200,22226145,4245,4245,4245,4245,0
20230802,095100,22226145,4245,4245,4245,4245,56
20230802,095000,21988425,4245,4245,4245,4245,1
20230802,094900,21984180,4225,4225,4225,4225,372
20230802,094800,20412480,4265,4265,4265,4265,0
20230802,094700,20412480,4265,4265,4265,4265,0
20230802,094600,20412480,4265,4265,4265,4265,63
20230802,094500,20143785,4265,4265,4265,4265,48
20230802,094400,19939065,4265,4265,4265,4265,0
20230802,094300,19939065,4265,4265,4265,4265,0
20230802,094200,19939065,4265,4265,4265,4265,0
20230802,094100,19939065,4265,4265,4265,4260,81
20230802,094000,19593700,4260,4260,4260,4260,2
20230802,093900,19585180,4265,4265,4265,4265,0
20230802,093800,19585180,4265,4265,4265,4265,0
20230802,093700,19585180,4265,4265,4265,4265,0
20230802,093600,19585180,4265,4265,4265,4265,64
20230802,093500,19312220,4260,4260,4260,4260,2
20230802,093400,19303700,4260,4260,4260,4260,0
20230802,093300,19303700,4260,4260,4260,4260,0
20230802,093200,19303700,4260,4260,4260,4260,10
20230802,093100,19261100,4230,4260,4260,4225,71
20230802,093000,18960735,4260,4260,4260,4260,25
20230802,092900,18854235,4270,4270,4270,4270,1
20230802,092800,18849965,4290,4290,4290,4290,0
20230802,092700,18849965,4290,4290,4290,4290,1
20230802,092600,18845675,4220,4245,4375,4220,943
20230802,092500,14839210,4250,4220,4250,4215,504
20230802,092400,12714510,4215,4215,4215,4215,0
20230802,092300,12714510,4215,4215,4215,4215,500
20230802,092200,10607010,4215,4245,4245,4215,30
20230802,092100,10480085,4255,4255,4255,4255,56
20230802,092000,10241805,4255,4245,4255,4245,32
20230802,091900,10105655,4245,4245,4245,4245,0
20230802,091800,10105655,4245,4245,4245,4245,7
20230802,091700,10075940,4245,4245,4245,4245,30
20230802,091600,9948590,4245,4245,4245,4245,54
20230802,091500,9719360,4245,4240,4245,4240,23
20230802,091400,9621730,4245,4245,4245,4240,52
20230802,091300,9401175,4245,4245,4245,4245,1
20230802,091200,9396930,4230,4205,4230,4205,1017
20230802,091100,5108675,4205,4215,4215,4205,59
20230802,091000,4860480,4215,4215,4215,4215,35
20230802,090900,4712955,4215,4215,4215,4215,1
20230802,090800,4708740,4230,4230,4230,4230,21
20230802,090700,4619910,4245,4245,4245,4245,0
20230802,090600,4619910,4245,4230,4245,4155,382
20230802,090500,3018150,4265,4265,4265,4265,24
20230802,090400,2915790,4280,4280,4280,4280,0
20230802,090300,2915790,4280,4275,4280,4200,524
20230802,090200,706310,4280,4280,4280,4280,0
20230802,090100,706310,4280,4280,4280,4280,1
20230802,090000,702030,4250,4280,4280,4250,165