KissMeData/088290/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194300,304453295,4090,4090,4090,4090,4509
20230802,194200,304453295,4090,4090,4090,4090,0
20230802,194100,304453295,4090,4090,4090,4090,0
20230802,194000,304453295,4090,4090,4090,4090,0
20230802,193900,304453295,4090,4090,4090,4090,0
20230802,193800,304453295,4090,4090,4090,4090,0
20230802,193700,304453295,4090,4090,4090,4090,0
20230802,193600,304453295,4090,4090,4090,4090,0
20230802,193500,304453295,4090,4090,4090,4090,0
20230802,193400,304453295,4090,4090,4090,4090,0
20230802,193300,304453295,4090,4090,4090,4090,0
20230802,193200,304453295,4090,4090,4090,4090,0
20230802,193100,304453295,4090,4090,4090,4090,0
20230802,193000,304453295,4090,4090,4090,4090,0
20230802,192900,304453295,4090,4090,4090,4090,0
20230802,192800,304453295,4090,4090,4090,4090,0
20230802,192700,304453295,4090,4090,4090,4090,0
20230802,192600,304453295,4090,4090,4090,4090,0
20230802,192500,304453295,4090,4090,4090,4090,0
20230802,192400,304453295,4090,4090,4090,4090,0
20230802,192300,304453295,4090,4090,4090,4090,0
20230802,192200,304453295,4090,4090,4090,4090,0
20230802,192100,304453295,4090,4090,4090,4090,0
20230802,192000,304453295,4090,4090,4090,4090,0
20230802,191900,304453295,4090,4090,4090,4090,0
20230802,191800,304453295,4090,4090,4090,4090,0
20230802,191700,304453295,4090,4090,4090,4090,0
20230802,191600,304453295,4090,4090,4090,4090,0
20230802,191500,304453295,4090,4090,4090,4090,0
20230802,191400,304453295,4090,4090,4090,4090,0
20230802,191300,304453295,4090,4090,4090,4090,4509
20230802,191200,304453295,4090,4090,4090,4090,0
20230802,191100,304453295,4090,4090,4090,4090,0
20230802,191000,304453295,4090,4090,4090,4090,0
20230802,190900,304453295,4090,4090,4090,4090,0
20230802,190800,304453295,4090,4090,4090,4090,0
20230802,190700,304453295,4090,4090,4090,4090,0
20230802,190600,304453295,4090,4090,4090,4090,0
20230802,190500,304453295,4090,4090,4090,4090,0
20230802,190400,304453295,4090,4090,4090,4090,0
20230802,190300,304453295,4090,4090,4090,4090,0
20230802,190200,304453295,4090,4090,4090,4090,0
20230802,190100,304453295,4090,4090,4090,4090,0
20230802,190000,304453295,4090,4090,4090,4090,0
20230802,185900,304453295,4090,4090,4090,4090,0
20230802,185800,304453295,4090,4090,4090,4090,0
20230802,185700,304453295,4090,4090,4090,4090,0
20230802,185600,304453295,4090,4090,4090,4090,0
20230802,185500,304453295,4090,4090,4090,4090,0
20230802,185400,304453295,4090,4090,4090,4090,0
20230802,185300,304453295,4090,4090,4090,4090,0
20230802,185200,304453295,4090,4090,4090,4090,0
20230802,185100,304453295,4090,4090,4090,4090,0
20230802,185000,304453295,4090,4090,4090,4090,0
20230802,184900,304453295,4090,4090,4090,4090,0
20230802,184800,304453295,4090,4090,4090,4090,0
20230802,184700,304453295,4090,4090,4090,4090,0
20230802,184600,304453295,4090,4090,4090,4090,0
20230802,184500,304453295,4090,4090,4090,4090,0
20230802,184400,304453295,4090,4090,4090,4090,0
20230802,184300,304453295,4090,4090,4090,4090,4509
20230802,184200,304453295,4090,4090,4090,4090,0
20230802,184100,304453295,4090,4090,4090,4090,0
20230802,184000,304453295,4090,4090,4090,4090,0
20230802,183900,304453295,4090,4090,4090,4090,0
20230802,183800,304453295,4090,4090,4090,4090,0
20230802,183700,304453295,4090,4090,4090,4090,0
20230802,183600,304453295,4090,4090,4090,4090,0
20230802,183500,304453295,4090,4090,4090,4090,0
20230802,183400,304453295,4090,4090,4090,4090,0
20230802,183300,304453295,4090,4090,4090,4090,0
20230802,183200,304453295,4090,4090,4090,4090,0
20230802,183100,304453295,4090,4090,4090,4090,0
20230802,183000,304453295,4090,4090,4090,4090,0
20230802,182900,304453295,4090,4090,4090,4090,0
20230802,182800,304453295,4090,4090,4090,4090,0
20230802,182700,304453295,4090,4090,4090,4090,0
20230802,182600,304453295,4090,4090,4090,4090,0
20230802,182500,304453295,4090,4090,4090,4090,0
20230802,182400,304453295,4090,4090,4090,4090,0
20230802,182300,304453295,4090,4090,4090,4090,0
20230802,182200,304453295,4090,4090,4090,4090,0
20230802,182100,304453295,4090,4090,4090,4090,0
20230802,182000,304453295,4090,4090,4090,4090,0
20230802,181900,304453295,4090,4090,4090,4090,0
20230802,181800,304453295,4090,4090,4090,4090,0
20230802,181700,304453295,4090,4090,4090,4090,0
20230802,181600,304453295,4090,4090,4090,4090,0
20230802,181500,304453295,4090,4090,4090,4090,0
20230802,181400,304453295,4090,4090,4090,4090,0
20230802,181300,304453295,4090,4090,4090,4090,4509
20230802,181200,304453295,4090,4090,4090,4090,0
20230802,181100,304453295,4090,4090,4090,4090,0
20230802,181000,304453295,4090,4090,4090,4090,0
20230802,180900,304453295,4090,4090,4090,4090,0
20230802,180800,304453295,4090,4090,4090,4090,0
20230802,180700,304453295,4090,4090,4090,4090,0
20230802,180600,304453295,4090,4090,4090,4090,0
20230802,180500,304453295,4090,4090,4090,4090,0
20230802,180400,304453295,4090,4090,4090,4090,0
20230802,180300,304453295,4090,4090,4090,4090,0
20230802,180200,304453295,4090,4090,4090,4090,0
20230802,180100,304453295,4090,4090,4090,4090,0
20230802,180000,304453295,4090,4090,4090,4090,0
20230802,175900,304453295,4090,4090,4090,4090,0
20230802,175800,304453295,4090,4090,4090,4090,0
20230802,175700,304453295,4090,4090,4090,4090,0
20230802,175600,304453295,4090,4090,4090,4090,0
20230802,175500,304453295,4090,4090,4090,4090,0
20230802,175400,304453295,4090,4090,4090,4090,0
20230802,175300,304453295,4090,4090,4090,4090,0
20230802,175200,304453295,4090,4090,4090,4090,0
20230802,175100,304453295,4090,4090,4090,4090,0
20230802,175000,304453295,4090,4090,4090,4090,0
20230802,174900,304453295,4090,4090,4090,4090,0
20230802,174800,304453295,4090,4090,4090,4090,0
20230802,174700,304453295,4090,4090,4090,4090,0
20230802,174600,304453295,4090,4090,4090,4090,0
20230802,174500,304453295,4090,4090,4090,4090,0
20230802,174400,304453295,4090,4090,4090,4090,0
20230802,174300,304453295,4090,4090,4090,4090,4509
20230802,174200,304453295,4090,4090,4090,4090,0
20230802,174100,304453295,4090,4090,4090,4090,0
20230802,174000,304453295,4090,4090,4090,4090,0
20230802,173900,304453295,4090,4090,4090,4090,0
20230802,173800,304453295,4090,4090,4090,4090,0
20230802,173700,304453295,4090,4090,4090,4090,0
20230802,173600,304453295,4090,4090,4090,4090,0
20230802,173500,304453295,4090,4090,4090,4090,0
20230802,173400,304453295,4090,4090,4090,4090,0
20230802,173300,304453295,4090,4090,4090,4090,0
20230802,173200,304453295,4090,4090,4090,4090,0
20230802,173100,304453295,4090,4090,4090,4090,0
20230802,173000,304453295,4090,4090,4090,4090,0
20230802,172900,304453295,4090,4090,4090,4090,0
20230802,172800,304453295,4090,4090,4090,4090,0
20230802,172700,304453295,4090,4090,4090,4090,0
20230802,172600,304453295,4090,4090,4090,4090,0
20230802,172500,304453295,4090,4090,4090,4090,0
20230802,172400,304453295,4090,4090,4090,4090,0
20230802,172300,304453295,4090,4090,4090,4090,0
20230802,172200,304453295,4090,4090,4090,4090,0
20230802,172100,304453295,4090,4090,4090,4090,0
20230802,172000,304453295,4090,4090,4090,4090,0
20230802,171900,304453295,4090,4090,4090,4090,0
20230802,171800,304453295,4090,4090,4090,4090,0
20230802,171700,304453295,4090,4090,4090,4090,0
20230802,171600,304453295,4090,4090,4090,4090,0
20230802,171500,304453295,4090,4090,4090,4090,0
20230802,171400,304453295,4090,4090,4090,4090,0
20230802,171300,304453295,4090,4090,4090,4090,4509
20230802,171200,304453295,4090,4090,4090,4090,0
20230802,171100,304453295,4090,4090,4090,4090,0
20230802,171000,304453295,4090,4090,4090,4090,0
20230802,170900,304453295,4090,4090,4090,4090,0
20230802,170800,304453295,4090,4090,4090,4090,0
20230802,170700,304453295,4090,4090,4090,4090,0
20230802,170600,304453295,4090,4090,4090,4090,0
20230802,170500,304453295,4090,4090,4090,4090,0
20230802,170400,304453295,4090,4090,4090,4090,0
20230802,170300,304453295,4090,4090,4090,4090,0
20230802,170200,304453295,4090,4090,4090,4090,0
20230802,170100,304453295,4090,4090,4090,4090,0
20230802,170000,304453295,4090,4090,4090,4090,0
20230802,165900,304453295,4090,4090,4090,4090,0
20230802,165800,304453295,4090,4090,4090,4090,0
20230802,165700,304453295,4090,4090,4090,4090,0
20230802,165600,304453295,4090,4090,4090,4090,0
20230802,165500,304453295,4090,4090,4090,4090,0
20230802,165400,304453295,4090,4090,4090,4090,0
20230802,165300,304453295,4090,4090,4090,4090,0
20230802,165200,304453295,4090,4090,4090,4090,0
20230802,165100,304453295,4090,4090,4090,4090,0
20230802,165000,304453295,4090,4090,4090,4090,0
20230802,164900,304453295,4090,4090,4090,4090,0
20230802,164800,304453295,4090,4090,4090,4090,0
20230802,164700,304453295,4090,4090,4090,4090,0
20230802,164600,304453295,4090,4090,4090,4090,0
20230802,164500,304453295,4090,4090,4090,4090,0
20230802,164400,304453295,4090,4090,4090,4090,0
20230802,164300,304453295,4090,4090,4090,4090,4509
20230802,164200,304453295,4090,4090,4090,4090,0
20230802,164100,304453295,4090,4090,4090,4090,0
20230802,164000,304453295,4090,4090,4090,4090,0
20230802,163900,304453295,4090,4090,4090,4090,0
20230802,163800,304453295,4090,4090,4090,4090,0
20230802,163700,304453295,4090,4090,4090,4090,0
20230802,163600,304453295,4090,4090,4090,4090,0
20230802,163500,304453295,4090,4090,4090,4090,0
20230802,163400,304453295,4090,4090,4090,4090,0
20230802,163300,304453295,4090,4090,4090,4090,0
20230802,163200,304453295,4090,4090,4090,4090,0
20230802,163100,304453295,4090,4090,4090,4090,0
20230802,163000,304453295,4090,4090,4090,4090,0
20230802,162900,304453295,4090,4090,4090,4090,0
20230802,162800,304453295,4090,4090,4090,4090,0
20230802,162700,304453295,4090,4090,4090,4090,0
20230802,162600,304453295,4090,4090,4090,4090,0
20230802,162500,304453295,4090,4090,4090,4090,0
20230802,162400,304453295,4090,4090,4090,4090,0
20230802,162300,304453295,4090,4090,4090,4090,0
20230802,162200,304453295,4090,4090,4090,4090,0
20230802,162100,304453295,4090,4090,4090,4090,0
20230802,162000,304453295,4090,4090,4090,4090,0
20230802,161900,304453295,4090,4090,4090,4090,0
20230802,161800,304453295,4090,4090,4090,4090,0
20230802,161700,304453295,4090,4090,4090,4090,0
20230802,161600,304453295,4090,4090,4090,4090,0
20230802,161500,304453295,4090,4090,4090,4090,0
20230802,161400,304453295,4090,4090,4090,4090,0
20230802,161300,304453295,4090,4090,4090,4090,4509
20230802,161200,304453295,4090,4090,4090,4090,0
20230802,161100,304453295,4090,4090,4090,4090,0
20230802,161000,304453295,4090,4090,4090,4090,0
20230802,160900,304453295,4090,4090,4090,4090,0
20230802,160800,304453295,4090,4090,4090,4090,0
20230802,160700,304453295,4090,4090,4090,4090,0
20230802,160600,304453295,4090,4090,4090,4090,0
20230802,160500,304453295,4090,4090,4090,4090,0
20230802,160400,304453295,4090,4090,4090,4090,0
20230802,160300,304453295,4090,4090,4090,4090,0
20230802,160200,304453295,4090,4090,4090,4090,0
20230802,160100,304453295,4090,4090,4090,4090,0
20230802,160000,304453295,4090,4090,4090,4090,0
20230802,155900,304453295,4090,4090,4090,4090,0
20230802,155800,304453295,4090,4090,4090,4090,0
20230802,155700,304453295,4090,4090,4090,4090,0
20230802,155600,304453295,4090,4090,4090,4090,0
20230802,155500,304453295,4090,4090,4090,4090,0
20230802,155400,304453295,4090,4090,4090,4090,0
20230802,155300,304453295,4090,4090,4090,4090,0
20230802,155200,304453295,4090,4090,4090,4090,0
20230802,155100,304453295,4090,4090,4090,4090,0
20230802,155000,304453295,4090,4090,4090,4090,0
20230802,154900,304453295,4090,4090,4090,4090,0
20230802,154800,304453295,4090,4090,4090,4090,0
20230802,154700,304453295,4090,4090,4090,4090,0
20230802,154600,304453295,4090,4090,4090,4090,0
20230802,154500,304453295,4090,4090,4090,4090,0
20230802,154400,304453295,4090,4090,4090,4090,0
20230802,154300,304453295,4090,4090,4090,4090,4509
20230802,154200,304453295,4090,4090,4090,4090,0
20230802,154100,304453295,4090,4090,4090,4090,0
20230802,154000,304453295,4090,4090,4090,4090,0
20230802,153900,304453295,4090,4090,4090,4090,0
20230802,153800,304453295,4090,4090,4090,4090,0
20230802,153700,304453295,4090,4090,4090,4090,0
20230802,153600,304453295,4090,4090,4090,4090,0
20230802,153500,304453295,4090,4090,4090,4090,0
20230802,153400,304453295,4090,4090,4090,4090,0
20230802,153300,304453295,4090,4090,4090,4090,0
20230802,153200,304453295,4090,4090,4090,4090,0
20230802,153100,304453295,4090,4090,4090,4090,0
20230802,153000,304453295,4090,4090,4090,4090,4509
20230802,152900,286011485,4140,4140,4140,4140,0
20230802,152800,286011485,4140,4140,4140,4140,0
20230802,152700,286011485,4140,4140,4140,4140,0
20230802,152600,286011485,4140,4140,4140,4140,0
20230802,152500,286011485,4140,4140,4140,4140,0
20230802,152400,286011485,4140,4140,4140,4140,0
20230802,152300,286011485,4140,4140,4140,4140,0
20230802,152200,286011485,4140,4140,4140,4140,0
20230802,152100,286011485,4140,4140,4140,4140,0
20230802,152000,286011485,4140,4140,4140,4140,0
20230802,151900,286011485,4140,4140,4140,4140,15
20230802,151800,285949385,4140,4140,4140,4140,20
20230802,151700,285866585,4145,4145,4145,4145,10
20230802,151600,285825135,4145,4145,4145,4145,0
20230802,151500,285825135,4145,4145,4145,4145,106
20230802,151400,285385765,4150,4150,4150,4150,0
20230802,151300,285385765,4150,4150,4150,4145,303
20230802,151200,284128320,4145,4145,4145,4145,133
20230802,151100,283577035,4145,4145,4145,4145,0
20230802,151000,283577035,4145,4145,4145,4145,0
20230802,150900,283577035,4145,4145,4145,4145,5
20230802,150800,283556310,4145,4145,4145,4145,0
20230802,150700,283556310,4145,4145,4145,4145,0
20230802,150600,283556310,4145,4125,4145,4125,12
20230802,150500,283506790,4125,4125,4125,4125,23
20230802,150400,283411915,4145,4145,4145,4145,0
20230802,150300,283411915,4145,4145,4145,4145,0
20230802,150200,283411915,4145,4145,4145,4145,0
20230802,150100,283411915,4145,4145,4145,4145,0
20230802,150000,283411915,4145,4145,4145,4145,505
20230802,145900,281318690,4145,4145,4145,4145,30
20230802,145800,281194340,4145,4145,4145,4145,0
20230802,145700,281194340,4145,4145,4145,4145,0
20230802,145600,281194340,4145,4145,4145,4145,0
20230802,145500,281194340,4145,4145,4145,4145,0
20230802,145400,281194340,4145,4145,4145,4145,22
20230802,145300,281103150,4150,4150,4150,4150,0
20230802,145200,281103150,4150,4150,4150,4150,0
20230802,145100,281103150,4150,4150,4150,4150,0
20230802,145000,281103150,4150,4120,4150,4115,64
20230802,144900,280839125,4120,4130,4130,4120,316
20230802,144800,279536245,4150,4140,4150,4135,527
20230802,144700,277356335,4150,4145,4150,4145,30
20230802,144600,277231885,4145,4145,4150,4145,200
20230802,144500,276402385,4145,4145,4145,4145,76
20230802,144400,276087365,4145,4150,4150,4145,278
20230802,144300,274935035,4150,4150,4150,4150,5
20230802,144200,274914285,4145,4145,4145,4145,0
20230802,144100,274914285,4145,4145,4145,4145,76
20230802,144000,274599265,4145,4145,4145,4145,5
20230802,143900,274578540,4145,4145,4145,4145,10
20230802,143800,274537090,4140,4140,4140,4140,124
20230802,143700,274023730,4135,4135,4135,4135,0
20230802,143600,274023730,4135,4135,4135,4135,303
20230802,143500,272770825,4135,4135,4135,4135,0
20230802,143400,272770825,4135,4135,4135,4135,10
20230802,143300,272729475,4130,4130,4130,4130,124
20230802,143200,272217355,4130,4130,4130,4130,0
20230802,143100,272217355,4130,4105,4130,4105,2000
20230802,143000,263964760,4100,4100,4100,4100,53
20230802,142900,263747460,4100,4100,4100,4100,0
20230802,142800,263747460,4100,4100,4100,4100,0
20230802,142700,263747460,4100,4100,4100,4100,1000
20230802,142600,259647460,4100,4100,4100,4100,6
20230802,142500,259622860,4100,4100,4100,4100,0
20230802,142400,259622860,4100,4100,4100,4100,0
20230802,142300,259622860,4100,4100,4100,4100,4
20230802,142200,259606460,4100,4100,4100,4100,0
20230802,142100,259606460,4100,4100,4100,4100,0
20230802,142000,259606460,4100,4100,4100,4100,0
20230802,141900,259606460,4100,4100,4100,4100,314
20230802,141800,258319060,4105,4105,4105,4105,0
20230802,141700,258319060,4105,4105,4105,4105,0
20230802,141600,258319060,4105,4105,4105,4105,0
20230802,141500,258319060,4105,4105,4105,4105,0
20230802,141400,258319060,4105,4105,4105,4105,52
20230802,141300,258105600,4105,4100,4105,4100,462
20230802,141200,256209160,4100,4100,4100,4100,1
20230802,141100,256205060,4100,4100,4100,4100,0
20230802,141000,256205060,4100,4100,4100,4100,132
20230802,140900,255663860,4095,4095,4095,4095,0
20230802,140800,255663860,4095,4095,4095,4095,0
20230802,140700,255663860,4095,4095,4095,4095,1
20230802,140600,255659765,4095,4095,4095,4095,422
20230802,140500,253931675,4095,4095,4095,4095,0
20230802,140400,253931675,4095,4095,4095,4095,200
20230802,140300,253112675,4095,4095,4095,4095,415
20230802,140200,251413250,4095,4095,4095,4095,0
20230802,140100,251413250,4095,4095,4095,4095,0
20230802,140000,251413250,4095,4095,4095,4095,526
20230802,135900,249259280,4095,4095,4095,4095,84
20230802,135800,248915300,4095,4095,4095,4095,800
20230802,135700,245639300,4095,4095,4095,4095,0
20230802,135600,245639300,4095,4095,4095,4095,0
20230802,135500,245639300,4095,4095,4095,4095,0
20230802,135400,245639300,4095,4090,4095,4090,401
20230802,135300,243998955,4090,4090,4090,4090,0
20230802,135200,243998955,4090,4090,4090,4090,25
20230802,135100,243896705,4100,4100,4100,4100,1
20230802,135000,243892605,4090,4090,4090,4090,0
20230802,134900,243892605,4090,4090,4090,4090,0
20230802,134800,243892605,4090,4090,4090,4090,120
20230802,134700,243401805,4090,4095,4095,4090,806
20230802,134600,240105040,4095,4095,4095,4095,0
20230802,134500,240105040,4095,4095,4095,4095,0
20230802,134400,240105040,4095,4095,4095,4095,32
20230802,134300,239974000,4100,4100,4100,4100,0
20230802,134200,239974000,4100,4095,4100,4095,15
20230802,134100,239912570,4095,4095,4095,4095,0
20230802,134000,239912570,4095,4095,4095,4095,0
20230802,133900,239912570,4095,4095,4095,4095,9
20230802,133800,239875715,4095,4095,4095,4095,10
20230802,133700,239834765,4095,4095,4095,4095,0
20230802,133600,239834765,4095,4095,4095,4095,0
20230802,133500,239834765,4095,4095,4095,4095,0
20230802,133400,239834765,4095,4095,4095,4095,0
20230802,133300,239834765,4095,4095,4095,4095,0
20230802,133200,239834765,4095,4095,4095,4095,21
20230802,133100,239748770,4100,4100,4100,4100,487
20230802,133000,237752070,4105,4105,4105,4105,0
20230802,132900,237752070,4105,4105,4105,4105,0
20230802,132800,237752070,4105,4105,4105,4105,12
20230802,132700,237702810,4105,4105,4105,4105,1
20230802,132600,237698705,4100,4100,4100,4100,13
20230802,132500,237645405,4100,4100,4100,4100,500
20230802,132400,235595405,4100,4100,4100,4100,0
20230802,132300,235595405,4100,4100,4100,4100,1
20230802,132200,235591305,4100,4100,4100,4100,0
20230802,132100,235591305,4100,4100,4100,4100,0
20230802,132000,235591305,4100,4095,4100,4095,2
20230802,131900,235583110,4100,4100,4100,4100,0
20230802,131800,235583110,4100,4100,4100,4100,0
20230802,131700,235583110,4100,4100,4100,4100,0
20230802,131600,235583110,4100,4100,4100,4100,0
20230802,131500,235583110,4100,4100,4100,4100,0
20230802,131400,235583110,4100,4100,4100,4100,1
20230802,131300,235579010,4095,4095,4095,4095,1
20230802,131200,235574915,4095,4095,4095,4095,3
20230802,131100,235562630,4095,4095,4095,4095,0
20230802,131000,235562630,4095,4095,4095,4095,0
20230802,130900,235562630,4095,4095,4095,4095,101
20230802,130800,235149035,4095,4095,4095,4095,0
20230802,130700,235149035,4095,4095,4095,4095,0
20230802,130600,235149035,4095,4095,4095,4095,0
20230802,130500,235149035,4095,4095,4095,4095,0
20230802,130400,235149035,4095,4095,4095,4095,1
20230802,130300,235144940,4085,4085,4085,4085,526
20230802,130200,232996230,4085,4085,4085,4085,0
20230802,130100,232996230,4085,4085,4085,4085,0
20230802,130000,232996230,4085,4085,4085,4085,0
20230802,125900,232996230,4085,4085,4085,4085,0
20230802,125800,232996230,4085,4085,4085,4085,16
20230802,125700,232930870,4090,4090,4090,4090,0
20230802,125600,232930870,4090,4090,4090,4090,122
20230802,125500,232431890,4090,4090,4090,4090,0
20230802,125400,232431890,4090,4090,4090,4090,0
20230802,125300,232431890,4090,4090,4090,4090,4
20230802,125200,232415530,4090,4090,4090,4090,13
20230802,125100,232362360,4095,4095,4095,4095,143
20230802,125000,231776775,4100,4100,4100,4100,0
20230802,124900,231776775,4100,4100,4100,4100,0
20230802,124800,231776775,4100,4100,4100,4100,0
20230802,124700,231776775,4100,4100,4100,4100,0
20230802,124600,231776775,4100,4100,4100,4100,0
20230802,124500,231776775,4100,4100,4100,4100,0
20230802,124400,231776775,4100,4100,4100,4100,0
20230802,124300,231776775,4100,4100,4100,4100,1
20230802,124200,231772675,4100,4095,4100,4095,197
20230802,124100,230965170,4095,4095,4095,4095,0
20230802,124000,230965170,4095,4090,4095,4090,100
20230802,123900,230555865,4090,4090,4090,4090,0
20230802,123800,230555865,4090,4080,4090,4080,104
20230802,123700,230130935,4080,4080,4080,4080,0
20230802,123600,230130935,4080,4080,4080,4080,0
20230802,123500,230130935,4080,4080,4080,4080,586
20230802,123400,227740055,4080,4080,4080,4080,0
20230802,123300,227740055,4080,4080,4080,4080,0
20230802,123200,227740055,4080,4080,4080,4080,50
20230802,123100,227536055,4090,4090,4090,4090,0
20230802,123000,227536055,4090,4090,4090,4090,0
20230802,122900,227536055,4090,4090,4090,4090,24
20230802,122800,227437895,4090,4090,4090,4090,0
20230802,122700,227437895,4090,4090,4090,4090,0
20230802,122600,227437895,4090,4090,4090,4090,0
20230802,122500,227437895,4090,4090,4090,4090,0
20230802,122400,227437895,4090,4090,4090,4090,0
20230802,122300,227437895,4090,4090,4090,4090,20
20230802,122200,227356095,4090,4090,4090,4090,2
20230802,122100,227347915,4090,4080,4090,4080,102
20230802,122000,226931705,4080,4090,4090,4080,138
20230802,121900,226368655,4080,4080,4080,4080,588
20230802,121800,223969615,4080,4080,4080,4080,0
20230802,121700,223969615,4080,4080,4080,4080,30
20230802,121600,223847215,4085,4090,4090,4085,125
20230802,121500,223336435,4095,4095,4095,4095,0
20230802,121400,223336435,4095,4095,4095,4095,0
20230802,121300,223336435,4095,4095,4095,4095,0
20230802,121200,223336435,4095,4095,4095,4095,50
20230802,121100,223131685,4095,4095,4095,4095,0
20230802,121000,223131685,4095,4095,4095,4095,0
20230802,120900,223131685,4095,4095,4095,4095,0
20230802,120800,223131685,4095,4095,4095,4095,315
20230802,120700,221841760,4095,4095,4095,4095,314
20230802,120600,220555930,4095,4095,4095,4075,651
20230802,120500,217892905,4100,4100,4100,4100,24
20230802,120400,217794505,4100,4100,4100,4100,0
20230802,120300,217794505,4100,4100,4100,4100,0
20230802,120200,217794505,4100,4100,4100,4100,22
20230802,120100,217704305,4105,4105,4105,4105,1400
20230802,120000,211957305,4105,4105,4105,4105,50
20230802,115900,211752055,4105,4105,4105,4105,1000
20230802,115800,207647055,4105,4105,4105,4105,0
20230802,115700,207647055,4105,4105,4105,4105,243
20230802,115600,206649540,4105,4100,4105,4100,500
20230802,115500,204598050,4095,4095,4095,4095,0
20230802,115400,204598050,4095,4095,4095,4095,52
20230802,115300,204385110,4090,4090,4090,4090,7
20230802,115200,204356480,4090,4090,4090,4090,68
20230802,115100,204078360,4080,4080,4080,4080,423
20230802,115000,202352520,4080,4075,4080,4075,129
20230802,114900,201826530,4070,4070,4070,4070,0
20230802,114800,201826530,4070,4070,4070,4070,0
20230802,114700,201826530,4070,4070,4070,4070,19
20230802,114600,201749200,4070,4070,4070,4070,124
20230802,114500,201244520,4070,4070,4075,4070,879
20230802,114400,197666985,4070,4080,4080,4070,591
20230802,114300,195256620,4080,4080,4080,4080,81
20230802,114200,194926140,4095,4095,4095,4095,0
20230802,114100,194926140,4095,4095,4095,4095,0
20230802,114000,194926140,4095,4095,4095,4095,0
20230802,113900,194926140,4095,4095,4095,4095,1
20230802,113800,194922045,4095,4095,4095,4095,0
20230802,113700,194922045,4095,4095,4095,4095,0
20230802,113600,194922045,4095,4095,4095,4095,0
20230802,113500,194922045,4095,4095,4095,4095,0
20230802,113400,194922045,4095,4095,4095,4095,0
20230802,113300,194922045,4095,4095,4095,4095,0
20230802,113200,194922045,4095,4095,4095,4095,10
20230802,113100,194881095,4095,4075,4095,4070,292
20230802,113000,193692105,4070,4075,4075,4070,514
20230802,112900,191598380,4075,4085,4085,4075,1581
20230802,112800,185150640,4105,4105,4105,4105,0
20230802,112700,185150640,4105,4105,4105,4105,0
20230802,112600,185150640,4105,4105,4105,4105,0
20230802,112500,185150640,4105,4105,4105,4105,0
20230802,112400,185150640,4105,4085,4105,4085,1000
20230802,112300,181048605,4085,4085,4085,4085,715
20230802,112200,178127830,4085,4105,4105,4085,5937
20230802,112100,153789075,4105,4120,4120,4105,2869
20230802,112000,141976450,4125,4125,4125,4125,0
20230802,111900,141976450,4125,4125,4125,4125,0
20230802,111800,141976450,4125,4125,4125,4125,110
20230802,111700,141522700,4125,4125,4125,4125,5
20230802,111600,141502075,4135,4135,4135,4135,0
20230802,111500,141502075,4135,4135,4135,4135,0
20230802,111400,141502075,4135,4135,4135,4135,0
20230802,111300,141502075,4135,4135,4135,4135,0
20230802,111200,141502075,4135,4135,4135,4135,0
20230802,111100,141502075,4135,4135,4135,4135,0
20230802,111000,141502075,4135,4135,4135,4135,0
20230802,110900,141502075,4135,4135,4135,4135,0
20230802,110800,141502075,4135,4135,4135,4135,0
20230802,110700,141502075,4135,4135,4135,4135,0
20230802,110600,141502075,4135,4135,4135,4135,0
20230802,110500,141502075,4135,4135,4135,4135,0
20230802,110400,141502075,4135,4135,4135,4135,0
20230802,110300,141502075,4135,4135,4135,4135,0
20230802,110200,141502075,4135,4135,4135,4135,0
20230802,110100,141502075,4135,4135,4135,4135,1
20230802,110000,141497940,4120,4120,4120,4120,170
20230802,105900,140797540,4120,4120,4120,4120,4043
20230802,105800,124140380,4120,4130,4130,4120,4118
20230802,105700,107142690,4135,4135,4135,4135,0
20230802,105600,107142690,4135,4135,4135,4135,0
20230802,105500,107142690,4135,4135,4135,4135,0
20230802,105400,107142690,4135,4135,4135,4135,0
20230802,105300,107142690,4135,4135,4135,4135,400
20230802,105200,105488690,4135,4135,4135,4135,0
20230802,105100,105488690,4135,4135,4135,4135,0
20230802,105000,105488690,4135,4135,4135,4135,0
20230802,104900,105488690,4135,4135,4135,4135,0
20230802,104800,105488690,4135,4135,4135,4135,135
20230802,104700,104930465,4155,4155,4155,4155,0
20230802,104600,104930465,4155,4155,4155,4155,0
20230802,104500,104930465,4155,4155,4155,4155,0
20230802,104400,104930465,4155,4155,4155,4155,0
20230802,104300,104930465,4155,4155,4155,4155,0
20230802,104200,104930465,4155,4155,4155,4155,0
20230802,104100,104930465,4155,4155,4155,4155,0
20230802,104000,104930465,4155,4155,4155,4155,0
20230802,103900,104930465,4155,4155,4155,4155,1
20230802,103800,104926310,4155,4155,4155,4155,200
20230802,103700,104095310,4155,4135,4155,4130,66
20230802,103600,103822605,4140,4155,4155,4140,51
20230802,103500,103611435,4155,4135,4155,4130,887
20230802,103400,99944595,4140,4140,4140,4140,0
20230802,103300,99944595,4140,4150,4150,4140,1811
20230802,103200,92447025,4150,4150,4150,4150,278
20230802,103100,91293325,4155,4150,4155,4150,319
20230802,103000,89969465,4155,4155,4155,4155,27
20230802,102900,89857280,4155,4155,4155,4150,11
20230802,102800,89811590,4155,4155,4155,4155,10
20230802,102700,89770040,4155,4155,4155,4155,19
20230802,102600,89691095,4155,4155,4155,4155,2
20230802,102500,89682785,4155,4155,4155,4155,0
20230802,102400,89682785,4155,4155,4155,4155,0
20230802,102300,89682785,4155,4155,4155,4155,0
20230802,102200,89682785,4155,4140,4155,4140,23
20230802,102100,89587535,4140,4160,4160,4140,537
20230802,102000,87354355,4165,4165,4165,4165,0
20230802,101900,87354355,4165,4165,4165,4165,0
20230802,101800,87354355,4165,4165,4165,4165,0
20230802,101700,87354355,4165,4165,4165,4165,0
20230802,101600,87354355,4165,4155,4165,4155,400
20230802,101500,85689555,4140,4140,4140,4140,5107
20230802,101400,64546575,4140,4130,4140,4130,2652
20230802,101300,53577815,4140,4140,4140,4140,2
20230802,101200,53569535,4140,4130,4140,4130,6
20230802,101100,53544715,4130,4130,4130,4130,0
20230802,101000,53544715,4130,4130,4130,4130,200
20230802,100900,52718715,4130,4130,4130,4130,0
20230802,100800,52718715,4130,4130,4130,4130,33
20230802,100700,52582425,4140,4140,4140,4140,0
20230802,100600,52582425,4140,4140,4140,4140,0
20230802,100500,52582425,4140,4140,4140,4140,6
20230802,100400,52557585,4140,4140,4140,4140,100
20230802,100300,52143585,4140,4140,4140,4140,0
20230802,100200,52143585,4140,4130,4140,4130,15
20230802,100100,52081595,4130,4125,4130,4125,1205
20230802,100000,47110965,4130,4135,4135,4130,2884
20230802,095900,35195505,4135,4135,4135,4135,0
20230802,095800,35195505,4135,4135,4135,4135,0
20230802,095700,35195505,4135,4135,4135,4135,105
20230802,095600,34761330,4135,4135,4135,4135,2
20230802,095500,34753060,4135,4140,4140,4135,26
20230802,095400,34645545,4135,4140,4140,4135,240
20230802,095300,33653075,4140,4140,4140,4140,0
20230802,095200,33653075,4140,4140,4140,4140,1
20230802,095100,33648935,4135,4135,4135,4135,6
20230802,095000,33624125,4135,4135,4135,4135,0
20230802,094900,33624125,4135,4135,4135,4135,90
20230802,094800,33251975,4135,4135,4135,4135,5
20230802,094700,33231300,4140,4140,4140,4140,0
20230802,094600,33231300,4140,4140,4140,4140,0
20230802,094500,33231300,4140,4130,4140,4130,11
20230802,094400,33185860,4140,4180,4180,4140,422
20230802,094300,31438680,4150,4150,4150,4150,28
20230802,094200,31322480,4150,4185,4185,4150,502
20230802,094100,29239110,4190,4190,4190,4190,0
20230802,094000,29239110,4190,4190,4190,4190,0
20230802,093900,29239110,4190,4140,4190,4140,5
20230802,093800,29218210,4190,4150,4190,4150,158
20230802,093700,28562280,4195,4150,4195,4145,251
20230802,093600,27518520,4200,4200,4200,4200,0
20230802,093500,27518520,4200,4150,4200,4125,738
20230802,093400,24455245,4150,4145,4150,4145,114
20230802,093300,23982680,4145,4140,4145,4140,114
20230802,093200,23510715,4140,4140,4140,4140,8
20230802,093100,23477595,4140,4140,4140,4140,0
20230802,093000,23477595,4140,4140,4140,4140,0
20230802,092900,23477595,4140,4140,4140,4140,0
20230802,092800,23477595,4140,4140,4140,4140,0
20230802,092700,23477595,4140,4140,4140,4140,0
20230802,092600,23477595,4140,4140,4140,4140,11
20230802,092500,23432055,4140,4140,4140,4130,3
20230802,092400,23419645,4135,4135,4135,4135,0
20230802,092300,23419645,4135,4115,4140,4115,16
20230802,092200,23353650,4120,4125,4145,4120,1615
20230802,092100,16697330,4145,4145,4145,4145,16
20230802,092000,16631010,4145,4145,4145,4145,0
20230802,091900,16631010,4145,4130,4145,4130,42
20230802,091800,16457535,4130,4140,4140,4130,502
20230802,091700,14384255,4145,4145,4145,4145,1
20230802,091600,14380110,4145,4145,4145,4145,1420
20230802,091500,8494210,4145,4145,4145,4145,0
20230802,091400,8494210,4145,4145,4145,4145,0
20230802,091300,8494210,4145,4145,4145,4145,5
20230802,091200,8473485,4145,4145,4145,4145,9
20230802,091100,8436180,4150,4150,4150,4150,0
20230802,091000,8436180,4150,4120,4150,4120,12
20230802,090900,8386710,4120,4120,4120,4120,0
20230802,090800,8386710,4120,4120,4120,4120,0
20230802,090700,8386710,4120,4120,4120,4120,549
20230802,090600,6124830,4120,4120,4120,4120,167
20230802,090500,5436790,4120,4100,4120,4090,62
20230802,090400,5181660,4120,4100,4120,4100,4
20230802,090300,5165240,4100,4085,4100,4085,108
20230802,090200,4722530,4120,4120,4120,4120,100
20230802,090100,4310530,4120,4125,4125,4120,321
20230802,090000,2986510,4125,4125,4135,4125,724