KissMeData/091340/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194500,58690145,3195,3195,3195,3195,86
20230802,194400,58690145,3195,3195,3195,3195,0
20230802,194300,58690145,3195,3195,3195,3195,0
20230802,194200,58690145,3195,3195,3195,3195,0
20230802,194100,58690145,3195,3195,3195,3195,0
20230802,194000,58690145,3195,3195,3195,3195,0
20230802,193900,58690145,3195,3195,3195,3195,0
20230802,193800,58690145,3195,3195,3195,3195,0
20230802,193700,58690145,3195,3195,3195,3195,0
20230802,193600,58690145,3195,3195,3195,3195,0
20230802,193500,58690145,3195,3195,3195,3195,0
20230802,193400,58690145,3195,3195,3195,3195,0
20230802,193300,58690145,3195,3195,3195,3195,0
20230802,193200,58690145,3195,3195,3195,3195,0
20230802,193100,58690145,3195,3195,3195,3195,0
20230802,193000,58690145,3195,3195,3195,3195,0
20230802,192900,58690145,3195,3195,3195,3195,0
20230802,192800,58690145,3195,3195,3195,3195,0
20230802,192700,58690145,3195,3195,3195,3195,0
20230802,192600,58690145,3195,3195,3195,3195,0
20230802,192500,58690145,3195,3195,3195,3195,0
20230802,192400,58690145,3195,3195,3195,3195,0
20230802,192300,58690145,3195,3195,3195,3195,0
20230802,192200,58690145,3195,3195,3195,3195,0
20230802,192100,58690145,3195,3195,3195,3195,0
20230802,192000,58690145,3195,3195,3195,3195,0
20230802,191900,58690145,3195,3195,3195,3195,0
20230802,191800,58690145,3195,3195,3195,3195,0
20230802,191700,58690145,3195,3195,3195,3195,0
20230802,191600,58690145,3195,3195,3195,3195,0
20230802,191500,58690145,3195,3195,3195,3195,86
20230802,191400,58690145,3195,3195,3195,3195,0
20230802,191300,58690145,3195,3195,3195,3195,0
20230802,191200,58690145,3195,3195,3195,3195,0
20230802,191100,58690145,3195,3195,3195,3195,0
20230802,191000,58690145,3195,3195,3195,3195,0
20230802,190900,58690145,3195,3195,3195,3195,0
20230802,190800,58690145,3195,3195,3195,3195,0
20230802,190700,58690145,3195,3195,3195,3195,0
20230802,190600,58690145,3195,3195,3195,3195,0
20230802,190500,58690145,3195,3195,3195,3195,0
20230802,190400,58690145,3195,3195,3195,3195,0
20230802,190300,58690145,3195,3195,3195,3195,0
20230802,190200,58690145,3195,3195,3195,3195,0
20230802,190100,58690145,3195,3195,3195,3195,0
20230802,190000,58690145,3195,3195,3195,3195,0
20230802,185900,58690145,3195,3195,3195,3195,0
20230802,185800,58690145,3195,3195,3195,3195,0
20230802,185700,58690145,3195,3195,3195,3195,0
20230802,185600,58690145,3195,3195,3195,3195,0
20230802,185500,58690145,3195,3195,3195,3195,0
20230802,185400,58690145,3195,3195,3195,3195,0
20230802,185300,58690145,3195,3195,3195,3195,0
20230802,185200,58690145,3195,3195,3195,3195,0
20230802,185100,58690145,3195,3195,3195,3195,0
20230802,185000,58690145,3195,3195,3195,3195,0
20230802,184900,58690145,3195,3195,3195,3195,0
20230802,184800,58690145,3195,3195,3195,3195,0
20230802,184700,58690145,3195,3195,3195,3195,0
20230802,184600,58690145,3195,3195,3195,3195,0
20230802,184500,58690145,3195,3195,3195,3195,86
20230802,184400,58690145,3195,3195,3195,3195,0
20230802,184300,58690145,3195,3195,3195,3195,0
20230802,184200,58690145,3195,3195,3195,3195,0
20230802,184100,58690145,3195,3195,3195,3195,0
20230802,184000,58690145,3195,3195,3195,3195,0
20230802,183900,58690145,3195,3195,3195,3195,0
20230802,183800,58690145,3195,3195,3195,3195,0
20230802,183700,58690145,3195,3195,3195,3195,0
20230802,183600,58690145,3195,3195,3195,3195,0
20230802,183500,58690145,3195,3195,3195,3195,0
20230802,183400,58690145,3195,3195,3195,3195,0
20230802,183300,58690145,3195,3195,3195,3195,0
20230802,183200,58690145,3195,3195,3195,3195,0
20230802,183100,58690145,3195,3195,3195,3195,0
20230802,183000,58690145,3195,3195,3195,3195,0
20230802,182900,58690145,3195,3195,3195,3195,0
20230802,182800,58690145,3195,3195,3195,3195,0
20230802,182700,58690145,3195,3195,3195,3195,0
20230802,182600,58690145,3195,3195,3195,3195,0
20230802,182500,58690145,3195,3195,3195,3195,0
20230802,182400,58690145,3195,3195,3195,3195,0
20230802,182300,58690145,3195,3195,3195,3195,0
20230802,182200,58690145,3195,3195,3195,3195,0
20230802,182100,58690145,3195,3195,3195,3195,0
20230802,182000,58690145,3195,3195,3195,3195,0
20230802,181900,58690145,3195,3195,3195,3195,0
20230802,181800,58690145,3195,3195,3195,3195,0
20230802,181700,58690145,3195,3195,3195,3195,0
20230802,181600,58690145,3195,3195,3195,3195,0
20230802,181500,58690145,3195,3195,3195,3195,86
20230802,181400,58690145,3195,3195,3195,3195,0
20230802,181300,58690145,3195,3195,3195,3195,0
20230802,181200,58690145,3195,3195,3195,3195,0
20230802,181100,58690145,3195,3195,3195,3195,0
20230802,181000,58690145,3195,3195,3195,3195,0
20230802,180900,58690145,3195,3195,3195,3195,0
20230802,180800,58690145,3195,3195,3195,3195,0
20230802,180700,58690145,3195,3195,3195,3195,0
20230802,180600,58690145,3195,3195,3195,3195,0
20230802,180500,58690145,3195,3195,3195,3195,0
20230802,180400,58690145,3195,3195,3195,3195,0
20230802,180300,58690145,3195,3195,3195,3195,0
20230802,180200,58690145,3195,3195,3195,3195,0
20230802,180100,58690145,3195,3195,3195,3195,0
20230802,180000,58690145,3195,3195,3195,3195,0
20230802,175900,58690145,3195,3195,3195,3195,0
20230802,175800,58690145,3195,3195,3195,3195,0
20230802,175700,58690145,3195,3195,3195,3195,0
20230802,175600,58690145,3195,3195,3195,3195,0
20230802,175500,58690145,3195,3195,3195,3195,0
20230802,175400,58690145,3195,3195,3195,3195,0
20230802,175300,58690145,3195,3195,3195,3195,0
20230802,175200,58690145,3195,3195,3195,3195,0
20230802,175100,58690145,3195,3195,3195,3195,0
20230802,175000,58690145,3195,3195,3195,3195,0
20230802,174900,58690145,3195,3195,3195,3195,0
20230802,174800,58690145,3195,3195,3195,3195,0
20230802,174700,58690145,3195,3195,3195,3195,0
20230802,174600,58690145,3195,3195,3195,3195,0
20230802,174500,58690145,3195,3195,3195,3195,86
20230802,174400,58690145,3195,3195,3195,3195,0
20230802,174300,58690145,3195,3195,3195,3195,0
20230802,174200,58690145,3195,3195,3195,3195,0
20230802,174100,58690145,3195,3195,3195,3195,0
20230802,174000,58690145,3195,3195,3195,3195,0
20230802,173900,58690145,3195,3195,3195,3195,0
20230802,173800,58690145,3195,3195,3195,3195,0
20230802,173700,58690145,3195,3195,3195,3195,0
20230802,173600,58690145,3195,3195,3195,3195,0
20230802,173500,58690145,3195,3195,3195,3195,0
20230802,173400,58690145,3195,3195,3195,3195,0
20230802,173300,58690145,3195,3195,3195,3195,0
20230802,173200,58690145,3195,3195,3195,3195,0
20230802,173100,58690145,3195,3195,3195,3195,0
20230802,173000,58690145,3195,3195,3195,3195,0
20230802,172900,58690145,3195,3195,3195,3195,0
20230802,172800,58690145,3195,3195,3195,3195,0
20230802,172700,58690145,3195,3195,3195,3195,0
20230802,172600,58690145,3195,3195,3195,3195,0
20230802,172500,58690145,3195,3195,3195,3195,0
20230802,172400,58690145,3195,3195,3195,3195,0
20230802,172300,58690145,3195,3195,3195,3195,0
20230802,172200,58690145,3195,3195,3195,3195,0
20230802,172100,58690145,3195,3195,3195,3195,0
20230802,172000,58690145,3195,3195,3195,3195,0
20230802,171900,58690145,3195,3195,3195,3195,0
20230802,171800,58690145,3195,3195,3195,3195,0
20230802,171700,58690145,3195,3195,3195,3195,0
20230802,171600,58690145,3195,3195,3195,3195,0
20230802,171500,58690145,3195,3195,3195,3195,86
20230802,171400,58690145,3195,3195,3195,3195,0
20230802,171300,58690145,3195,3195,3195,3195,0
20230802,171200,58690145,3195,3195,3195,3195,0
20230802,171100,58690145,3195,3195,3195,3195,0
20230802,171000,58690145,3195,3195,3195,3195,0
20230802,170900,58690145,3195,3195,3195,3195,0
20230802,170800,58690145,3195,3195,3195,3195,0
20230802,170700,58690145,3195,3195,3195,3195,0
20230802,170600,58690145,3195,3195,3195,3195,0
20230802,170500,58690145,3195,3195,3195,3195,0
20230802,170400,58690145,3195,3195,3195,3195,0
20230802,170300,58690145,3195,3195,3195,3195,0
20230802,170200,58690145,3195,3195,3195,3195,0
20230802,170100,58690145,3195,3195,3195,3195,0
20230802,170000,58690145,3195,3195,3195,3195,0
20230802,165900,58690145,3195,3195,3195,3195,0
20230802,165800,58690145,3195,3195,3195,3195,0
20230802,165700,58690145,3195,3195,3195,3195,0
20230802,165600,58690145,3195,3195,3195,3195,0
20230802,165500,58690145,3195,3195,3195,3195,0
20230802,165400,58690145,3195,3195,3195,3195,0
20230802,165300,58690145,3195,3195,3195,3195,0
20230802,165200,58690145,3195,3195,3195,3195,0
20230802,165100,58690145,3195,3195,3195,3195,0
20230802,165000,58690145,3195,3195,3195,3195,0
20230802,164900,58690145,3195,3195,3195,3195,0
20230802,164800,58690145,3195,3195,3195,3195,0
20230802,164700,58690145,3195,3195,3195,3195,0
20230802,164600,58690145,3195,3195,3195,3195,0
20230802,164500,58690145,3195,3195,3195,3195,86
20230802,164400,58690145,3195,3195,3195,3195,0
20230802,164300,58690145,3195,3195,3195,3195,0
20230802,164200,58690145,3195,3195,3195,3195,0
20230802,164100,58690145,3195,3195,3195,3195,0
20230802,164000,58690145,3195,3195,3195,3195,0
20230802,163900,58690145,3195,3195,3195,3195,0
20230802,163800,58690145,3195,3195,3195,3195,0
20230802,163700,58690145,3195,3195,3195,3195,0
20230802,163600,58690145,3195,3195,3195,3195,0
20230802,163500,58690145,3195,3195,3195,3195,0
20230802,163400,58690145,3195,3195,3195,3195,0
20230802,163300,58690145,3195,3195,3195,3195,0
20230802,163200,58690145,3195,3195,3195,3195,0
20230802,163100,58690145,3195,3195,3195,3195,0
20230802,163000,58690145,3195,3195,3195,3195,0
20230802,162900,58690145,3195,3195,3195,3195,0
20230802,162800,58690145,3195,3195,3195,3195,0
20230802,162700,58690145,3195,3195,3195,3195,0
20230802,162600,58690145,3195,3195,3195,3195,0
20230802,162500,58690145,3195,3195,3195,3195,0
20230802,162400,58690145,3195,3195,3195,3195,0
20230802,162300,58690145,3195,3195,3195,3195,0
20230802,162200,58690145,3195,3195,3195,3195,0
20230802,162100,58690145,3195,3195,3195,3195,0
20230802,162000,58690145,3195,3195,3195,3195,0
20230802,161900,58690145,3195,3195,3195,3195,0
20230802,161800,58690145,3195,3195,3195,3195,0
20230802,161700,58690145,3195,3195,3195,3195,0
20230802,161600,58690145,3195,3195,3195,3195,0
20230802,161500,58690145,3195,3195,3195,3195,86
20230802,161400,58690145,3195,3195,3195,3195,0
20230802,161300,58690145,3195,3195,3195,3195,0
20230802,161200,58690145,3195,3195,3195,3195,0
20230802,161100,58690145,3195,3195,3195,3195,0
20230802,161000,58690145,3195,3195,3195,3195,0
20230802,160900,58690145,3195,3195,3195,3195,0
20230802,160800,58690145,3195,3195,3195,3195,0
20230802,160700,58690145,3195,3195,3195,3195,0
20230802,160600,58690145,3195,3195,3195,3195,0
20230802,160500,58690145,3195,3195,3195,3195,0
20230802,160400,58690145,3195,3195,3195,3195,0
20230802,160300,58690145,3195,3195,3195,3195,0
20230802,160200,58690145,3195,3195,3195,3195,0
20230802,160100,58690145,3195,3195,3195,3195,0
20230802,160000,58690145,3195,3195,3195,3195,0
20230802,155900,58690145,3195,3195,3195,3195,0
20230802,155800,58690145,3195,3195,3195,3195,0
20230802,155700,58690145,3195,3195,3195,3195,0
20230802,155600,58690145,3195,3195,3195,3195,0
20230802,155500,58690145,3195,3195,3195,3195,0
20230802,155400,58690145,3195,3195,3195,3195,0
20230802,155300,58690145,3195,3195,3195,3195,0
20230802,155200,58690145,3195,3195,3195,3195,0
20230802,155100,58690145,3195,3195,3195,3195,0
20230802,155000,58690145,3195,3195,3195,3195,0
20230802,154900,58690145,3195,3195,3195,3195,0
20230802,154800,58690145,3195,3195,3195,3195,0
20230802,154700,58690145,3195,3195,3195,3195,0
20230802,154600,58690145,3195,3195,3195,3195,0
20230802,154500,58690145,3195,3195,3195,3195,86
20230802,154400,58690145,3195,3195,3195,3195,0
20230802,154300,58690145,3195,3195,3195,3195,0
20230802,154200,58690145,3195,3195,3195,3195,0
20230802,154100,58690145,3195,3195,3195,3195,0
20230802,154000,58690145,3195,3195,3195,3195,0
20230802,153900,58690145,3195,3195,3195,3195,0
20230802,153800,58690145,3195,3195,3195,3195,0
20230802,153700,58690145,3195,3195,3195,3195,0
20230802,153600,58690145,3195,3195,3195,3195,0
20230802,153500,58690145,3195,3195,3195,3195,0
20230802,153400,58690145,3195,3195,3195,3195,0
20230802,153300,58690145,3195,3195,3195,3195,0
20230802,153200,58690145,3195,3195,3195,3195,0
20230802,153100,58690145,3195,3195,3195,3195,0
20230802,153000,58690145,3195,3195,3195,3195,86
20230802,152900,58415375,3190,3190,3190,3190,0
20230802,152800,58415375,3190,3190,3190,3190,0
20230802,152700,58415375,3190,3190,3190,3190,0
20230802,152600,58415375,3190,3190,3190,3190,0
20230802,152500,58415375,3190,3190,3190,3190,0
20230802,152400,58415375,3190,3190,3190,3190,0
20230802,152300,58415375,3190,3190,3190,3190,0
20230802,152200,58415375,3190,3190,3190,3190,0
20230802,152100,58415375,3190,3190,3190,3190,0
20230802,152000,58415375,3190,3190,3190,3190,0
20230802,151900,58415375,3190,3190,3190,3190,0
20230802,151800,58415375,3190,3190,3190,3190,1
20230802,151700,58412185,3195,3195,3195,3195,2
20230802,151600,58405795,3195,3195,3195,3195,1
20230802,151500,58402600,3195,3195,3195,3195,3
20230802,151400,58393015,3195,3195,3195,3195,1
20230802,151300,58389820,3195,3195,3195,3195,2
20230802,151200,58383430,3195,3195,3195,3195,2
20230802,151100,58377040,3195,3195,3195,3195,1
20230802,151000,58373845,3195,3195,3195,3195,2
20230802,150900,58367455,3195,3195,3195,3195,2
20230802,150800,58361065,3195,3195,3195,3195,2
20230802,150700,58354675,3195,3195,3195,3195,1
20230802,150600,58351480,3195,3195,3195,3195,2
20230802,150500,58345090,3195,3195,3195,3195,2
20230802,150400,58338700,3195,3195,3195,3195,1
20230802,150300,58335505,3175,3175,3175,3175,14
20230802,150200,58291055,3175,3175,3175,3175,2
20230802,150100,58284705,3175,3175,3175,3175,7
20230802,150000,58262480,3175,3175,3175,3175,1
20230802,145900,58259305,3175,3175,3175,3175,3
20230802,145800,58249780,3175,3175,3175,3165,73
20230802,145700,58018515,3175,3190,3190,3175,279
20230802,145600,57132505,3195,3195,3195,3195,2
20230802,145500,57126115,3195,3195,3195,3195,1
20230802,145400,57122920,3195,3195,3195,3195,2
20230802,145300,57116530,3195,3195,3195,3195,1
20230802,145200,57113335,3195,3195,3195,3195,2
20230802,145100,57106945,3195,3195,3195,3195,2
20230802,145000,57100555,3165,3195,3195,3165,201
20230802,144900,56463100,3195,3195,3195,3195,2
20230802,144800,56456710,3195,3195,3195,3195,1
20230802,144700,56453515,3195,3195,3195,3195,2
20230802,144600,56447125,3185,3195,3195,3185,7
20230802,144500,56424810,3195,3195,3195,3195,1
20230802,144400,56421615,3195,3195,3195,3195,2
20230802,144300,56415225,3195,3195,3195,3195,1
20230802,144200,56412030,3195,3195,3195,3195,2
20230802,144100,56405640,3195,3195,3195,3195,1
20230802,144000,56402445,3195,3195,3195,3195,2
20230802,143900,56396055,3195,3195,3195,3195,2
20230802,143800,56389665,3195,3195,3195,3195,1
20230802,143700,56386470,3195,3195,3195,3195,2
20230802,143600,56380080,3195,3195,3195,3195,31
20230802,143500,56281035,3195,3195,3195,3195,2
20230802,143400,56274645,3195,3195,3195,3195,1
20230802,143300,56271450,3195,3195,3195,3195,2
20230802,143200,56265060,3195,3195,3195,3195,2
20230802,143100,56258670,3195,3195,3195,3195,1
20230802,143000,56255475,3195,3195,3195,3195,2
20230802,142900,56249085,3195,3195,3195,3195,1
20230802,142800,56245890,3195,3195,3195,3195,54
20230802,142700,56073360,3195,3195,3195,3195,1
20230802,142600,56070165,3195,3195,3195,3195,2
20230802,142500,56063775,3195,3195,3195,3195,2
20230802,142400,56057385,3195,3195,3195,3195,1
20230802,142300,56054190,3195,3195,3195,3195,2
20230802,142200,56047800,3195,3195,3195,3195,1
20230802,142100,56044605,3195,3195,3195,3195,2
20230802,142000,56038215,3195,3195,3195,3195,2
20230802,141900,56031825,3195,3195,3195,3195,1
20230802,141800,56028630,3195,3195,3195,3195,2
20230802,141700,56022240,3195,3195,3195,3195,1
20230802,141600,56019045,3195,3195,3195,3195,2
20230802,141500,56012655,3195,3195,3195,3195,1
20230802,141400,56009460,3195,3195,3195,3195,2
20230802,141300,56003070,3195,3195,3195,3195,2
20230802,141200,55996680,3195,3195,3195,3195,1
20230802,141100,55993485,3195,3195,3195,3195,2
20230802,141000,55987095,3195,3195,3195,3195,1
20230802,140900,55983900,3195,3195,3195,3195,2
20230802,140800,55977510,3195,3195,3195,3195,1
20230802,140700,55974315,3195,3195,3195,3195,2
20230802,140600,55967925,3195,3195,3195,3195,2
20230802,140500,55961535,3195,3195,3195,3195,1
20230802,140400,55958340,3195,3195,3195,3195,2
20230802,140300,55951950,3195,3195,3195,3195,1
20230802,140200,55948755,3195,3195,3195,3195,2
20230802,140100,55942365,3195,3195,3195,3195,1
20230802,140000,55939170,3195,3195,3195,3195,2
20230802,135900,55932780,3195,3190,3195,3190,2
20230802,135800,55926395,3190,3190,3195,3190,53
20230802,135700,55757320,3195,3195,3195,3195,2
20230802,135600,55750930,3195,3195,3195,3195,1
20230802,135500,55747735,3195,3195,3195,3195,2
20230802,135400,55741345,3195,3195,3195,3195,1
20230802,135300,55738150,3195,3195,3195,3195,2
20230802,135200,55731760,3195,3195,3195,3195,2
20230802,135100,55725370,3180,3180,3180,3170,540
20230802,135000,54010170,3180,3180,3180,3180,65
20230802,134900,53803470,3195,3195,3195,3195,1
20230802,134800,53800275,3195,3195,3195,3195,2
20230802,134700,53793885,3195,3195,3195,3195,2
20230802,134600,53787495,3195,3195,3195,3195,11
20230802,134500,53752350,3195,3195,3195,3195,2
20230802,134400,53745960,3195,3195,3195,3195,1
20230802,134300,53742765,3175,3195,3195,3175,112
20230802,134200,53387125,3195,3190,3195,3190,951
20230802,134100,50353430,3190,3190,3190,3190,2
20230802,134000,50347050,3185,3185,3185,3185,102
20230802,133900,50022180,3190,3185,3190,3185,270
20230802,133800,49161325,3185,3185,3185,3185,2
20230802,133700,49154955,3180,3180,3180,3180,442
20230802,133600,47749395,3180,3180,3180,3180,2
20230802,133500,47743035,3180,3180,3180,3180,1
20230802,133400,47739855,3180,3180,3180,3180,2
20230802,133300,47733495,3180,3180,3180,3180,2
20230802,133200,47727135,3180,3180,3180,3180,1
20230802,133100,47723955,3180,3180,3180,3180,2
20230802,133000,47717595,3180,3175,3180,3175,2
20230802,132900,47711240,3180,3180,3180,3180,2
20230802,132800,47704880,3180,3180,3180,3180,1
20230802,132700,47701700,3180,3180,3180,3180,2
20230802,132600,47695340,3180,3180,3180,3180,2
20230802,132500,47688980,3180,3180,3180,3180,2
20230802,132400,47682620,3180,3180,3180,3180,2
20230802,132300,47676260,3175,3180,3180,3175,3
20230802,132200,47666730,3180,3180,3180,3180,2
20230802,132100,47660370,3180,3180,3180,3180,2
20230802,132000,47654010,3180,3180,3180,3180,1
20230802,131900,47650830,3170,3180,3180,3170,13
20230802,131800,47609600,3180,3180,3180,3180,1
20230802,131700,47606420,3180,3180,3180,3180,2
20230802,131600,47600060,3175,3190,3190,3175,352
20230802,131500,46481385,3190,3190,3190,3190,2
20230802,131400,46475005,3190,3190,3190,3190,2
20230802,131300,46468625,3190,3190,3190,3190,1
20230802,131200,46465435,3195,3195,3195,3195,2
20230802,131100,46459045,3195,3195,3195,3195,1
20230802,131000,46455850,3195,3195,3195,3195,33
20230802,130900,46350415,3195,3195,3195,3195,1
20230802,130800,46347220,3195,3195,3195,3195,2
20230802,130700,46340830,3195,3195,3195,3195,62
20230802,130600,46142740,3195,3195,3195,3195,1
20230802,130500,46139545,3195,3195,3195,3195,2
20230802,130400,46133155,3195,3195,3195,3195,1
20230802,130300,46129960,3195,3195,3195,3195,2
20230802,130200,46123570,3195,3195,3195,3195,1
20230802,130100,46120375,3195,3195,3195,3195,2
20230802,130000,46113985,3195,3195,3195,3195,2
20230802,125900,46107595,3195,3195,3195,3195,1
20230802,125800,46104400,3195,3195,3195,3195,2
20230802,125700,46098010,3195,3195,3195,3195,1
20230802,125600,46094815,3195,3195,3195,3195,2
20230802,125500,46088425,3195,3195,3195,3195,1
20230802,125400,46085230,3195,3195,3195,3195,2
20230802,125300,46078840,3195,3195,3195,3195,2
20230802,125200,46072450,3195,3195,3195,3195,1
20230802,125100,46069255,3195,3195,3195,3195,2
20230802,125000,46062865,3195,3195,3195,3195,1
20230802,124900,46059670,3195,3195,3195,3195,2
20230802,124800,46053280,3195,3195,3195,3195,8
20230802,124700,46027720,3195,3195,3195,3195,8
20230802,124600,46002160,3195,3195,3195,3195,2
20230802,124500,45995770,3195,3195,3195,3195,1
20230802,124400,45992575,3195,3195,3195,3195,2
20230802,124300,45986185,3195,3195,3195,3195,1
20230802,124200,45982990,3195,3195,3195,3195,2
20230802,124100,45976600,3195,3195,3195,3195,2
20230802,124000,45970210,3195,3195,3195,3195,1
20230802,123900,45967015,3195,3195,3195,3195,5
20230802,123800,45951040,3195,3195,3195,3195,1
20230802,123700,45947845,3195,3195,3195,3195,2
20230802,123600,45941455,3195,3195,3195,3195,1
20230802,123500,45938260,3195,3195,3195,3195,2
20230802,123400,45931870,3195,3185,3195,3185,2
20230802,123300,45925490,3185,3195,3195,3185,2
20230802,123200,45919110,3195,3195,3195,3195,2
20230802,123100,45912720,3195,3195,3195,3195,1
20230802,123000,45909525,3195,3195,3195,3195,2
20230802,122900,45903135,3195,3195,3195,3195,3
20230802,122800,45893550,3195,3195,3195,3195,2
20230802,122700,45887160,3195,3195,3195,3195,2
20230802,122600,45880770,3195,3195,3195,3195,1
20230802,122500,45877575,3195,3195,3195,3195,2
20230802,122400,45871185,3195,3195,3195,3195,1
20230802,122300,45867990,3195,3195,3195,3195,2
20230802,122200,45861600,3195,3195,3195,3195,2
20230802,122100,45855210,3195,3195,3195,3195,2
20230802,122000,45848820,3195,3195,3195,3195,2
20230802,121900,45842430,3195,3195,3195,3195,1
20230802,121800,45839235,3195,3195,3195,3195,2
20230802,121700,45832845,3195,3195,3195,3195,1
20230802,121600,45829650,3195,3195,3195,3195,2
20230802,121500,45823260,3195,3195,3195,3195,2
20230802,121400,45816870,3190,3190,3190,3190,1
20230802,121300,45813680,3185,3190,3190,3185,227
20230802,121200,45090675,3190,3190,3190,3190,1
20230802,121100,45087485,3190,3190,3190,3190,2
20230802,121000,45081105,3190,3190,3190,3190,5
20230802,120900,45065155,3190,3190,3190,3190,2
20230802,120800,45058775,3190,3190,3190,3190,2
20230802,120700,45052395,3190,3190,3190,3190,1
20230802,120600,45049205,3190,3190,3190,3190,2
20230802,120500,45042825,3190,3190,3190,3190,1
20230802,120400,45039635,3190,3190,3190,3190,2
20230802,120300,45033255,3185,3190,3190,3185,12
20230802,120200,44995030,3185,3190,3190,3185,12
20230802,120100,44956800,3190,3185,3190,3185,347
20230802,120000,43851595,3190,3190,3190,3190,1
20230802,115900,43848405,3190,3190,3190,3190,2
20230802,115800,43842025,3185,3190,3190,3185,6
20230802,115700,43822910,3185,3190,3190,3185,152
20230802,115600,43338780,3185,3190,3190,3185,2
20230802,115500,43332405,3190,3190,3190,3190,2
20230802,115400,43326025,3185,3190,3190,3185,4
20230802,115300,43313275,3185,3185,3185,3185,3
20230802,115200,43303720,3185,3185,3185,3185,2
20230802,115100,43297350,3185,3185,3185,3185,1
20230802,115000,43294165,3185,3190,3190,3185,153
20230802,114900,42806850,3185,3190,3190,3185,7
20230802,114800,42784545,3185,3185,3185,3185,16
20230802,114700,42733585,3185,3185,3185,3185,2
20230802,114600,42727215,3185,3195,3195,3185,3
20230802,114500,42717650,3205,3205,3205,3205,2
20230802,114400,42711240,3175,3175,3175,3175,355
20230802,114300,41584115,3175,3190,3190,3175,1717
20230802,114200,36122480,3190,3190,3190,3190,2
20230802,114100,36116100,3190,3190,3190,3190,1
20230802,114000,36112910,3195,3190,3195,3190,2
20230802,113900,36106525,3190,3190,3190,3190,4
20230802,113800,36093765,3190,3190,3190,3190,2
20230802,113700,36087385,3190,3190,3190,3190,1
20230802,113600,36084195,3195,3190,3195,3190,2
20230802,113500,36077810,3195,3190,3195,3190,5
20230802,113400,36061850,3190,3190,3190,3190,3
20230802,113300,36052280,3195,3195,3195,3195,2
20230802,113200,36045890,3190,3190,3195,3190,8
20230802,113100,36020365,3190,3190,3195,3190,106
20230802,113000,35682215,3190,3190,3190,3190,6
20230802,112900,35663075,3190,3190,3190,3190,4
20230802,112800,35650315,3185,3185,3185,3185,4
20230802,112700,35637575,3190,3190,3190,3190,101
20230802,112600,35315385,3185,3190,3190,3185,49
20230802,112500,35159310,3195,3195,3195,3195,1
20230802,112400,35156115,3190,3190,3195,3185,74
20230802,112300,34920145,3185,3190,3195,3185,58
20230802,112200,34735165,3190,3195,3200,3185,512
20230802,112100,33102540,3195,3205,3205,3190,10
20230802,112000,33070570,3190,3210,3210,3190,437
20230802,111900,31675680,3200,3215,3215,3200,5
20230802,111800,31659645,3215,3215,3215,3215,1
20230802,111700,31656430,3205,3215,3215,3205,3
20230802,111600,31646795,3215,3215,3215,3215,2
20230802,111500,31640365,3200,3215,3215,3200,165
20230802,111400,31112350,3205,3220,3220,3205,456
20230802,111300,29650835,3220,3220,3220,3220,1
20230802,111200,29647615,3205,3225,3225,3205,37
20230802,111100,29528910,3225,3225,3225,3225,1
20230802,111000,29525685,3225,3225,3225,3225,2
20230802,110900,29519235,3225,3225,3225,3225,2
20230802,110800,29512785,3225,3225,3225,3225,1
20230802,110700,29509560,3225,3225,3225,3225,2
20230802,110600,29503110,3225,3225,3225,3225,1
20230802,110500,29499885,3225,3225,3225,3225,2
20230802,110400,29493435,3225,3225,3225,3225,1
20230802,110300,29490210,3225,3225,3225,3225,2
20230802,110200,29483760,3225,3225,3225,3225,2
20230802,110100,29477310,3225,3225,3225,3225,1
20230802,110000,29474085,3225,3225,3225,3225,2
20230802,105900,29467635,3225,3225,3225,3225,1
20230802,105800,29464410,3225,3225,3225,3225,2
20230802,105700,29457960,3225,3225,3225,3225,1
20230802,105600,29454735,3225,3225,3225,3225,2
20230802,105500,29448285,3225,3225,3225,3225,2
20230802,105400,29441835,3225,3225,3225,3225,1
20230802,105300,29438610,3225,3225,3225,3225,2
20230802,105200,29432160,3225,3225,3225,3225,1
20230802,105100,29428935,3225,3225,3225,3225,2
20230802,105000,29422485,3225,3225,3225,3225,2
20230802,104900,29416035,3225,3225,3225,3225,1
20230802,104800,29412810,3225,3225,3225,3225,2
20230802,104700,29406360,3225,3225,3225,3225,1
20230802,104600,29403135,3225,3225,3225,3225,3
20230802,104500,29393460,3225,3225,3225,3225,1
20230802,104400,29390235,3225,3225,3225,3225,2
20230802,104300,29383785,3220,3220,3225,3220,35
20230802,104200,29271075,3220,3220,3220,3220,22
20230802,104100,29200235,3220,3220,3220,3220,2
20230802,104000,29193795,3220,3220,3220,3220,1
20230802,103900,29190575,3225,3225,3225,3225,2
20230802,103800,29184125,3225,3225,3225,3225,1
20230802,103700,29180900,3225,3225,3225,3225,2
20230802,103600,29174450,3225,3225,3225,3225,2
20230802,103500,29168000,3225,3225,3225,3225,1
20230802,103400,29164775,3225,3225,3225,3225,2
20230802,103300,29158325,3225,3225,3225,3225,1
20230802,103200,29155100,3230,3230,3230,3230,2
20230802,103100,29148640,3230,3230,3230,3230,2
20230802,103000,29142180,3230,3230,3230,3230,2
20230802,102900,29135720,3210,3230,3230,3210,3502
20230802,102800,17893565,3230,3230,3230,3230,1
20230802,102700,17890335,3230,3230,3230,3230,2
20230802,102600,17883875,3220,3230,3230,3220,26
20230802,102500,17800145,3230,3230,3230,3230,502
20230802,102400,16178685,3230,3230,3230,3230,2
20230802,102300,16172225,3230,3230,3230,3230,1
20230802,102200,16168995,3230,3230,3230,3230,2
20230802,102100,16162535,3230,3230,3230,3230,1
20230802,102000,16159305,3230,3230,3230,3230,2
20230802,101900,16152845,3230,3230,3230,3230,1
20230802,101800,16149615,3230,3230,3230,3230,2
20230802,101700,16143155,3230,3230,3230,3230,2
20230802,101600,16136695,3230,3230,3230,3230,1
20230802,101500,16133465,3230,3230,3230,3230,10
20230802,101400,16101165,3230,3230,3230,3230,1
20230802,101300,16097935,3230,3230,3230,3230,2
20230802,101200,16091475,3230,3230,3230,3230,157
20230802,101100,15584365,3230,3230,3230,3230,2
20230802,101000,15577905,3230,3230,3230,3230,2
20230802,100900,15571445,3230,3230,3230,3230,1
20230802,100800,15568215,3230,3230,3230,3230,2
20230802,100700,15561755,3230,3230,3230,3230,1
20230802,100600,15558525,3230,3230,3230,3230,3
20230802,100500,15548835,3230,3230,3230,3230,224
20230802,100400,14825315,3230,3230,3230,3230,555
20230802,100300,13032665,3230,3230,3230,3230,2
20230802,100200,13026205,3230,3230,3230,3230,1
20230802,100100,13022975,3230,3230,3230,3230,2
20230802,100000,13016515,3225,3225,3225,3225,79
20230802,095900,12761740,3225,3225,3225,3225,2
20230802,095800,12755290,3225,3225,3225,3225,1
20230802,095700,12752065,3225,3225,3225,3225,2
20230802,095600,12745615,3225,3225,3225,3225,2
20230802,095500,12739165,3220,3220,3220,3220,6
20230802,095400,12719845,3215,3215,3215,3215,55
20230802,095300,12543020,3215,3215,3215,3215,1
20230802,095200,12539805,3215,3215,3215,3215,2
20230802,095100,12533375,3215,3215,3215,3215,2
20230802,095000,12526945,3215,3215,3215,3215,1
20230802,094900,12523730,3215,3215,3215,3215,2
20230802,094800,12517300,3220,3220,3220,3220,1
20230802,094700,12514080,3220,3220,3220,3220,2
20230802,094600,12507640,3195,3220,3220,3195,101
20230802,094500,12184920,3225,3225,3225,3225,7
20230802,094400,12162345,3195,3230,3230,3195,536
20230802,094300,10449380,3230,3230,3230,3230,1
20230802,094200,10446150,3230,3230,3230,3230,2
20230802,094100,10439690,3230,3230,3230,3230,1
20230802,094000,10436460,3230,3230,3230,3230,2
20230802,093900,10430000,3210,3230,3230,3210,1031
20230802,093800,7116840,3230,3230,3230,3230,2
20230802,093700,7110380,3225,3230,3230,3225,47
20230802,093600,6958795,3225,3230,3230,3225,101
20230802,093500,6633065,3225,3235,3235,3225,254
20230802,093400,5813890,3230,3235,3235,3230,99
20230802,093300,5494115,3235,3240,3240,3235,3
20230802,093200,5484400,3245,3245,3245,3245,1
20230802,093100,5481155,3245,3245,3245,3245,2
20230802,093000,5474665,3245,3245,3245,3245,102
20230802,092900,5143675,3245,3245,3245,3245,1
20230802,092800,5140430,3245,3245,3245,3245,2
20230802,092700,5133940,3245,3245,3245,3245,1
20230802,092600,5130695,3245,3245,3245,3245,2
20230802,092500,5124205,3245,3245,3245,3245,2
20230802,092400,5117715,3245,3245,3245,3245,1
20230802,092300,5114470,3245,3245,3245,3245,2
20230802,092200,5107980,3245,3245,3245,3245,1
20230802,092100,5104735,3245,3245,3245,3245,2
20230802,092000,5098245,3245,3245,3245,3245,11
20230802,091900,5062550,3240,3245,3245,3240,3
20230802,091800,5052820,3240,3245,3245,3240,5
20230802,091700,5036610,3240,3245,3245,3240,130
20230802,091600,4614905,3245,3245,3245,3245,2
20230802,091500,4608415,3240,3250,3250,3240,198
20230802,091400,3965935,3245,3245,3245,3245,52
20230802,091300,3797195,3245,3245,3245,3245,13
20230802,091200,3755010,3245,3245,3245,3245,4
20230802,091100,3742030,3240,3240,3240,3240,9
20230802,091000,3712870,3240,3240,3240,3240,13
20230802,090900,3670750,3245,3245,3245,3245,1
20230802,090800,3667505,3220,3220,3220,3220,51
20230802,090700,3503285,3220,3220,3220,3220,46
20230802,090600,3355165,3280,3225,3280,3225,11
20230802,090500,3319340,3220,3220,3220,3220,0
20230802,090400,3319340,3220,3220,3220,3220,0
20230802,090300,3319340,3220,3220,3220,3220,20
20230802,090200,3254940,3210,3210,3210,3210,0
20230802,090100,3254940,3210,3210,3210,3210,0
20230802,090000,3254940,3210,3210,3210,3210,1014