KissMeData/321820/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,204100,145956885,4240,4240,4240,4240,145
20230802,204000,145956885,4240,4240,4240,4240,0
20230802,203900,145956885,4240,4240,4240,4240,0
20230802,203800,145956885,4240,4240,4240,4240,0
20230802,203700,145956885,4240,4240,4240,4240,0
20230802,203600,145956885,4240,4240,4240,4240,0
20230802,203500,145956885,4240,4240,4240,4240,0
20230802,203400,145956885,4240,4240,4240,4240,0
20230802,203300,145956885,4240,4240,4240,4240,0
20230802,203200,145956885,4240,4240,4240,4240,0
20230802,203100,145956885,4240,4240,4240,4240,0
20230802,203000,145956885,4240,4240,4240,4240,0
20230802,202900,145956885,4240,4240,4240,4240,0
20230802,202800,145956885,4240,4240,4240,4240,0
20230802,202700,145956885,4240,4240,4240,4240,0
20230802,202600,145956885,4240,4240,4240,4240,0
20230802,202500,145956885,4240,4240,4240,4240,0
20230802,202400,145956885,4240,4240,4240,4240,0
20230802,202300,145956885,4240,4240,4240,4240,0
20230802,202200,145956885,4240,4240,4240,4240,0
20230802,202100,145956885,4240,4240,4240,4240,0
20230802,202000,145956885,4240,4240,4240,4240,0
20230802,201900,145956885,4240,4240,4240,4240,0
20230802,201800,145956885,4240,4240,4240,4240,0
20230802,201700,145956885,4240,4240,4240,4240,0
20230802,201600,145956885,4240,4240,4240,4240,0
20230802,201500,145956885,4240,4240,4240,4240,0
20230802,201400,145956885,4240,4240,4240,4240,0
20230802,201300,145956885,4240,4240,4240,4240,0
20230802,201200,145956885,4240,4240,4240,4240,0
20230802,201100,145956885,4240,4240,4240,4240,145
20230802,201000,145956885,4240,4240,4240,4240,0
20230802,200900,145956885,4240,4240,4240,4240,0
20230802,200800,145956885,4240,4240,4240,4240,0
20230802,200700,145956885,4240,4240,4240,4240,0
20230802,200600,145956885,4240,4240,4240,4240,0
20230802,200500,145956885,4240,4240,4240,4240,0
20230802,200400,145956885,4240,4240,4240,4240,0
20230802,200300,145956885,4240,4240,4240,4240,0
20230802,200200,145956885,4240,4240,4240,4240,0
20230802,200100,145956885,4240,4240,4240,4240,0
20230802,200000,145956885,4240,4240,4240,4240,0
20230802,195900,145956885,4240,4240,4240,4240,0
20230802,195800,145956885,4240,4240,4240,4240,0
20230802,195700,145956885,4240,4240,4240,4240,0
20230802,195600,145956885,4240,4240,4240,4240,0
20230802,195500,145956885,4240,4240,4240,4240,0
20230802,195400,145956885,4240,4240,4240,4240,0
20230802,195300,145956885,4240,4240,4240,4240,0
20230802,195200,145956885,4240,4240,4240,4240,0
20230802,195100,145956885,4240,4240,4240,4240,0
20230802,195000,145956885,4240,4240,4240,4240,0
20230802,194900,145956885,4240,4240,4240,4240,0
20230802,194800,145956885,4240,4240,4240,4240,0
20230802,194700,145956885,4240,4240,4240,4240,0
20230802,194600,145956885,4240,4240,4240,4240,0
20230802,194500,145956885,4240,4240,4240,4240,0
20230802,194400,145956885,4240,4240,4240,4240,0
20230802,194300,145956885,4240,4240,4240,4240,0
20230802,194200,145956885,4240,4240,4240,4240,0
20230802,194100,145956885,4240,4240,4240,4240,145
20230802,194000,145956885,4240,4240,4240,4240,0
20230802,193900,145956885,4240,4240,4240,4240,0
20230802,193800,145956885,4240,4240,4240,4240,0
20230802,193700,145956885,4240,4240,4240,4240,0
20230802,193600,145956885,4240,4240,4240,4240,0
20230802,193500,145956885,4240,4240,4240,4240,0
20230802,193400,145956885,4240,4240,4240,4240,0
20230802,193300,145956885,4240,4240,4240,4240,0
20230802,193200,145956885,4240,4240,4240,4240,0
20230802,193100,145956885,4240,4240,4240,4240,0
20230802,193000,145956885,4240,4240,4240,4240,0
20230802,192900,145956885,4240,4240,4240,4240,0
20230802,192800,145956885,4240,4240,4240,4240,0
20230802,192700,145956885,4240,4240,4240,4240,0
20230802,192600,145956885,4240,4240,4240,4240,0
20230802,192500,145956885,4240,4240,4240,4240,0
20230802,192400,145956885,4240,4240,4240,4240,0
20230802,192300,145956885,4240,4240,4240,4240,0
20230802,192200,145956885,4240,4240,4240,4240,0
20230802,192100,145956885,4240,4240,4240,4240,0
20230802,192000,145956885,4240,4240,4240,4240,0
20230802,191900,145956885,4240,4240,4240,4240,0
20230802,191800,145956885,4240,4240,4240,4240,0
20230802,191700,145956885,4240,4240,4240,4240,0
20230802,191600,145956885,4240,4240,4240,4240,0
20230802,191500,145956885,4240,4240,4240,4240,0
20230802,191400,145956885,4240,4240,4240,4240,0
20230802,191300,145956885,4240,4240,4240,4240,0
20230802,191200,145956885,4240,4240,4240,4240,0
20230802,191100,145956885,4240,4240,4240,4240,145
20230802,191000,145956885,4240,4240,4240,4240,0
20230802,190900,145956885,4240,4240,4240,4240,0
20230802,190800,145956885,4240,4240,4240,4240,0
20230802,190700,145956885,4240,4240,4240,4240,0
20230802,190600,145956885,4240,4240,4240,4240,0
20230802,190500,145956885,4240,4240,4240,4240,0
20230802,190400,145956885,4240,4240,4240,4240,0
20230802,190300,145956885,4240,4240,4240,4240,0
20230802,190200,145956885,4240,4240,4240,4240,0
20230802,190100,145956885,4240,4240,4240,4240,0
20230802,190000,145956885,4240,4240,4240,4240,0
20230802,185900,145956885,4240,4240,4240,4240,0
20230802,185800,145956885,4240,4240,4240,4240,0
20230802,185700,145956885,4240,4240,4240,4240,0
20230802,185600,145956885,4240,4240,4240,4240,0
20230802,185500,145956885,4240,4240,4240,4240,0
20230802,185400,145956885,4240,4240,4240,4240,0
20230802,185300,145956885,4240,4240,4240,4240,0
20230802,185200,145956885,4240,4240,4240,4240,0
20230802,185100,145956885,4240,4240,4240,4240,0
20230802,185000,145956885,4240,4240,4240,4240,0
20230802,184900,145956885,4240,4240,4240,4240,0
20230802,184800,145956885,4240,4240,4240,4240,0
20230802,184700,145956885,4240,4240,4240,4240,0
20230802,184600,145956885,4240,4240,4240,4240,0
20230802,184500,145956885,4240,4240,4240,4240,0
20230802,184400,145956885,4240,4240,4240,4240,0
20230802,184300,145956885,4240,4240,4240,4240,0
20230802,184200,145956885,4240,4240,4240,4240,0
20230802,184100,145956885,4240,4240,4240,4240,145
20230802,184000,145956885,4240,4240,4240,4240,0
20230802,183900,145956885,4240,4240,4240,4240,0
20230802,183800,145956885,4240,4240,4240,4240,0
20230802,183700,145956885,4240,4240,4240,4240,0
20230802,183600,145956885,4240,4240,4240,4240,0
20230802,183500,145956885,4240,4240,4240,4240,0
20230802,183400,145956885,4240,4240,4240,4240,0
20230802,183300,145956885,4240,4240,4240,4240,0
20230802,183200,145956885,4240,4240,4240,4240,0
20230802,183100,145956885,4240,4240,4240,4240,0
20230802,183000,145956885,4240,4240,4240,4240,0
20230802,182900,145956885,4240,4240,4240,4240,0
20230802,182800,145956885,4240,4240,4240,4240,0
20230802,182700,145956885,4240,4240,4240,4240,0
20230802,182600,145956885,4240,4240,4240,4240,0
20230802,182500,145956885,4240,4240,4240,4240,0
20230802,182400,145956885,4240,4240,4240,4240,0
20230802,182300,145956885,4240,4240,4240,4240,0
20230802,182200,145956885,4240,4240,4240,4240,0
20230802,182100,145956885,4240,4240,4240,4240,0
20230802,182000,145956885,4240,4240,4240,4240,0
20230802,181900,145956885,4240,4240,4240,4240,0
20230802,181800,145956885,4240,4240,4240,4240,0
20230802,181700,145956885,4240,4240,4240,4240,0
20230802,181600,145956885,4240,4240,4240,4240,0
20230802,181500,145956885,4240,4240,4240,4240,0
20230802,181400,145956885,4240,4240,4240,4240,0
20230802,181300,145956885,4240,4240,4240,4240,0
20230802,181200,145956885,4240,4240,4240,4240,0
20230802,181100,145956885,4240,4240,4240,4240,145
20230802,181000,145956885,4240,4240,4240,4240,0
20230802,180900,145956885,4240,4240,4240,4240,0
20230802,180800,145956885,4240,4240,4240,4240,0
20230802,180700,145956885,4240,4240,4240,4240,0
20230802,180600,145956885,4240,4240,4240,4240,0
20230802,180500,145956885,4240,4240,4240,4240,0
20230802,180400,145956885,4240,4240,4240,4240,0
20230802,180300,145956885,4240,4240,4240,4240,0
20230802,180200,145956885,4240,4240,4240,4240,0
20230802,180100,145956885,4240,4240,4240,4240,0
20230802,180000,145956885,4240,4240,4240,4240,0
20230802,175900,145956885,4240,4240,4240,4240,0
20230802,175800,145956885,4240,4240,4240,4240,0
20230802,175700,145956885,4240,4240,4240,4240,0
20230802,175600,145956885,4240,4240,4240,4240,0
20230802,175500,145956885,4240,4240,4240,4240,0
20230802,175400,145956885,4240,4240,4240,4240,0
20230802,175300,145956885,4240,4240,4240,4240,0
20230802,175200,145956885,4240,4240,4240,4240,0
20230802,175100,145956885,4240,4240,4240,4240,0
20230802,175000,145956885,4240,4240,4240,4240,0
20230802,174900,145956885,4240,4240,4240,4240,0
20230802,174800,145956885,4240,4240,4240,4240,0
20230802,174700,145956885,4240,4240,4240,4240,0
20230802,174600,145956885,4240,4240,4240,4240,0
20230802,174500,145956885,4240,4240,4240,4240,0
20230802,174400,145956885,4240,4240,4240,4240,0
20230802,174300,145956885,4240,4240,4240,4240,0
20230802,174200,145956885,4240,4240,4240,4240,0
20230802,174100,145956885,4240,4240,4240,4240,145
20230802,174000,145956885,4240,4240,4240,4240,0
20230802,173900,145956885,4240,4240,4240,4240,0
20230802,173800,145956885,4240,4240,4240,4240,0
20230802,173700,145956885,4240,4240,4240,4240,0
20230802,173600,145956885,4240,4240,4240,4240,0
20230802,173500,145956885,4240,4240,4240,4240,0
20230802,173400,145956885,4240,4240,4240,4240,0
20230802,173300,145956885,4240,4240,4240,4240,0
20230802,173200,145956885,4240,4240,4240,4240,0
20230802,173100,145956885,4240,4240,4240,4240,0
20230802,173000,145956885,4240,4240,4240,4240,0
20230802,172900,145956885,4240,4240,4240,4240,0
20230802,172800,145956885,4240,4240,4240,4240,0
20230802,172700,145956885,4240,4240,4240,4240,0
20230802,172600,145956885,4240,4240,4240,4240,0
20230802,172500,145956885,4240,4240,4240,4240,0
20230802,172400,145956885,4240,4240,4240,4240,0
20230802,172300,145956885,4240,4240,4240,4240,0
20230802,172200,145956885,4240,4240,4240,4240,0
20230802,172100,145956885,4240,4240,4240,4240,0
20230802,172000,145956885,4240,4240,4240,4240,0
20230802,171900,145956885,4240,4240,4240,4240,0
20230802,171800,145956885,4240,4240,4240,4240,0
20230802,171700,145956885,4240,4240,4240,4240,0
20230802,171600,145956885,4240,4240,4240,4240,0
20230802,171500,145956885,4240,4240,4240,4240,0
20230802,171400,145956885,4240,4240,4240,4240,0
20230802,171300,145956885,4240,4240,4240,4240,0
20230802,171200,145956885,4240,4240,4240,4240,0
20230802,171100,145956885,4240,4240,4240,4240,145
20230802,171000,145956885,4240,4240,4240,4240,0
20230802,170900,145956885,4240,4240,4240,4240,0
20230802,170800,145956885,4240,4240,4240,4240,0
20230802,170700,145956885,4240,4240,4240,4240,0
20230802,170600,145956885,4240,4240,4240,4240,0
20230802,170500,145956885,4240,4240,4240,4240,0
20230802,170400,145956885,4240,4240,4240,4240,0
20230802,170300,145956885,4240,4240,4240,4240,0
20230802,170200,145956885,4240,4240,4240,4240,0
20230802,170100,145956885,4240,4240,4240,4240,0
20230802,170000,145956885,4240,4240,4240,4240,0
20230802,165900,145956885,4240,4240,4240,4240,0
20230802,165800,145956885,4240,4240,4240,4240,0
20230802,165700,145956885,4240,4240,4240,4240,0
20230802,165600,145956885,4240,4240,4240,4240,0
20230802,165500,145956885,4240,4240,4240,4240,0
20230802,165400,145956885,4240,4240,4240,4240,0
20230802,165300,145956885,4240,4240,4240,4240,0
20230802,165200,145956885,4240,4240,4240,4240,0
20230802,165100,145956885,4240,4240,4240,4240,0
20230802,165000,145956885,4240,4240,4240,4240,0
20230802,164900,145956885,4240,4240,4240,4240,0
20230802,164800,145956885,4240,4240,4240,4240,0
20230802,164700,145956885,4240,4240,4240,4240,0
20230802,164600,145956885,4240,4240,4240,4240,0
20230802,164500,145956885,4240,4240,4240,4240,0
20230802,164400,145956885,4240,4240,4240,4240,0
20230802,164300,145956885,4240,4240,4240,4240,0
20230802,164200,145956885,4240,4240,4240,4240,0
20230802,164100,145956885,4240,4240,4240,4240,145
20230802,164000,145956885,4240,4240,4240,4240,0
20230802,163900,145956885,4240,4240,4240,4240,0
20230802,163800,145956885,4240,4240,4240,4240,0
20230802,163700,145956885,4240,4240,4240,4240,0
20230802,163600,145956885,4240,4240,4240,4240,0
20230802,163500,145956885,4240,4240,4240,4240,0
20230802,163400,145956885,4240,4240,4240,4240,0
20230802,163300,145956885,4240,4240,4240,4240,0
20230802,163200,145956885,4240,4240,4240,4240,0
20230802,163100,145956885,4240,4240,4240,4240,0
20230802,163000,145956885,4240,4240,4240,4240,0
20230802,162900,145956885,4240,4240,4240,4240,0
20230802,162800,145956885,4240,4240,4240,4240,0
20230802,162700,145956885,4240,4240,4240,4240,0
20230802,162600,145956885,4240,4240,4240,4240,0
20230802,162500,145956885,4240,4240,4240,4240,0
20230802,162400,145956885,4240,4240,4240,4240,0
20230802,162300,145956885,4240,4240,4240,4240,0
20230802,162200,145956885,4240,4240,4240,4240,0
20230802,162100,145956885,4240,4240,4240,4240,0
20230802,162000,145956885,4240,4240,4240,4240,0
20230802,161900,145956885,4240,4240,4240,4240,0
20230802,161800,145956885,4240,4240,4240,4240,0
20230802,161700,145956885,4240,4240,4240,4240,0
20230802,161600,145956885,4240,4240,4240,4240,0
20230802,161500,145956885,4240,4240,4240,4240,0
20230802,161400,145956885,4240,4240,4240,4240,0
20230802,161300,145956885,4240,4240,4240,4240,0
20230802,161200,145956885,4240,4240,4240,4240,0
20230802,161100,145956885,4240,4240,4240,4240,145
20230802,161000,145956885,4240,4240,4240,4240,0
20230802,160900,145956885,4240,4240,4240,4240,0
20230802,160800,145956885,4240,4240,4240,4240,0
20230802,160700,145956885,4240,4240,4240,4240,0
20230802,160600,145956885,4240,4240,4240,4240,0
20230802,160500,145956885,4240,4240,4240,4240,0
20230802,160400,145956885,4240,4240,4240,4240,0
20230802,160300,145956885,4240,4240,4240,4240,0
20230802,160200,145956885,4240,4240,4240,4240,0
20230802,160100,145956885,4240,4240,4240,4240,0
20230802,160000,145956885,4240,4240,4240,4240,0
20230802,155900,145956885,4240,4240,4240,4240,0
20230802,155800,145956885,4240,4240,4240,4240,0
20230802,155700,145956885,4240,4240,4240,4240,0
20230802,155600,145956885,4240,4240,4240,4240,0
20230802,155500,145956885,4240,4240,4240,4240,0
20230802,155400,145956885,4240,4240,4240,4240,0
20230802,155300,145956885,4240,4240,4240,4240,0
20230802,155200,145956885,4240,4240,4240,4240,0
20230802,155100,145956885,4240,4240,4240,4240,0
20230802,155000,145956885,4240,4240,4240,4240,0
20230802,154900,145956885,4240,4240,4240,4240,0
20230802,154800,145956885,4240,4240,4240,4240,0
20230802,154700,145956885,4240,4240,4240,4240,0
20230802,154600,145956885,4240,4240,4240,4240,0
20230802,154500,145956885,4240,4240,4240,4240,0
20230802,154400,145956885,4240,4240,4240,4240,0
20230802,154300,145956885,4240,4240,4240,4240,0
20230802,154200,145956885,4240,4240,4240,4240,0
20230802,154100,145956885,4240,4240,4240,4240,145
20230802,154000,145956885,4240,4240,4240,4240,0
20230802,153900,145956885,4240,4240,4240,4240,0
20230802,153800,145956885,4240,4240,4240,4240,0
20230802,153700,145956885,4240,4240,4240,4240,0
20230802,153600,145956885,4240,4240,4240,4240,0
20230802,153500,145956885,4240,4240,4240,4240,0
20230802,153400,145956885,4240,4240,4240,4240,0
20230802,153300,145956885,4240,4240,4240,4240,0
20230802,153200,145956885,4240,4240,4240,4240,0
20230802,153100,145956885,4240,4240,4240,4240,0
20230802,153000,145956885,4240,4240,4240,4240,145
20230802,152900,145342085,4245,4245,4245,4245,0
20230802,152800,145342085,4245,4245,4245,4245,0
20230802,152700,145342085,4245,4245,4245,4245,0
20230802,152600,145342085,4245,4245,4245,4245,0
20230802,152500,145342085,4245,4245,4245,4245,0
20230802,152400,145342085,4245,4245,4245,4245,0
20230802,152300,145342085,4245,4245,4245,4245,0
20230802,152200,145342085,4245,4245,4245,4245,0
20230802,152100,145342085,4245,4245,4245,4245,0
20230802,152000,145342085,4245,4245,4245,4245,0
20230802,151900,145342085,4245,4245,4245,4245,10
20230802,151800,145299635,4250,4250,4250,4250,0
20230802,151700,145299635,4250,4250,4250,4250,0
20230802,151600,145299635,4250,4250,4250,4250,0
20230802,151500,145299635,4250,4250,4250,4250,1
20230802,151400,145295385,4250,4250,4250,4250,0
20230802,151300,145295385,4250,4250,4250,4250,2
20230802,151200,145286885,4255,4255,4255,4255,0
20230802,151100,145286885,4255,4250,4255,4250,14
20230802,151000,145227375,4240,4240,4240,4240,0
20230802,150900,145227375,4240,4240,4240,4240,0
20230802,150800,145227375,4240,4240,4240,4240,2
20230802,150700,145218895,4240,4240,4240,4240,0
20230802,150600,145218895,4240,4240,4240,4240,164
20230802,150500,144523535,4240,4240,4240,4240,5
20230802,150400,144502335,4235,4235,4235,4235,0
20230802,150300,144502335,4235,4235,4235,4235,0
20230802,150200,144502335,4235,4235,4235,4235,1
20230802,150100,144498100,4235,4240,4240,4235,8
20230802,150000,144464195,4235,4235,4235,4235,2
20230802,145900,144455725,4230,4230,4230,4230,0
20230802,145800,144455725,4230,4230,4230,4230,40
20230802,145700,144286525,4230,4230,4230,4230,2
20230802,145600,144278065,4230,4235,4235,4230,24
20230802,145500,144176430,4235,4240,4240,4235,31
20230802,145400,144045095,4240,4240,4240,4240,2
20230802,145300,144036615,4240,4240,4240,4240,1
20230802,145200,144032375,4240,4240,4240,4240,0
20230802,145100,144032375,4240,4240,4240,4240,0
20230802,145000,144032375,4240,4240,4240,4240,5
20230802,144900,144011175,4240,4240,4240,4240,0
20230802,144800,144011175,4240,4240,4240,4240,0
20230802,144700,144011175,4240,4240,4240,4240,0
20230802,144600,144011175,4240,4240,4240,4240,0
20230802,144500,144011175,4240,4240,4240,4240,7
20230802,144400,143981495,4235,4235,4235,4235,0
20230802,144300,143981495,4235,4235,4235,4235,6
20230802,144200,143956085,4235,4235,4235,4235,0
20230802,144100,143956085,4235,4235,4235,4235,40
20230802,144000,143786685,4235,4235,4235,4235,2
20230802,143900,143778215,4235,4235,4235,4235,0
20230802,143800,143778215,4235,4235,4235,4235,0
20230802,143700,143778215,4235,4235,4235,4235,2
20230802,143600,143769745,4230,4230,4230,4230,23
20230802,143500,143672455,4235,4235,4235,4235,1
20230802,143400,143668220,4235,4235,4235,4235,4
20230802,143300,143651280,4235,4235,4235,4235,1
20230802,143200,143647045,4235,4235,4235,4235,193
20230802,143100,142829690,4235,4225,4235,4225,29
20230802,143000,142707020,4230,4230,4230,4230,1
20230802,142900,142702790,4210,4210,4210,4210,0
20230802,142800,142702790,4210,4225,4225,4210,11
20230802,142700,142656425,4235,4235,4235,4235,3
20230802,142600,142643720,4235,4235,4235,4235,3
20230802,142500,142631015,4240,4240,4240,4215,7
20230802,142400,142601435,4215,4215,4215,4215,0
20230802,142300,142601435,4215,4215,4215,4215,0
20230802,142200,142601435,4215,4240,4240,4210,462
20230802,142100,140654830,4255,4255,4255,4255,0
20230802,142000,140654830,4255,4255,4255,4255,1
20230802,141900,140650575,4255,4255,4255,4255,1
20230802,141800,140646320,4260,4260,4260,4260,0
20230802,141700,140646320,4260,4260,4260,4260,0
20230802,141600,140646320,4260,4260,4260,4260,0
20230802,141500,140646320,4260,4260,4260,4260,0
20230802,141400,140646320,4260,4260,4260,4260,0
20230802,141300,140646320,4260,4260,4260,4260,0
20230802,141200,140646320,4260,4260,4260,4260,0
20230802,141100,140646320,4260,4260,4260,4260,0
20230802,141000,140646320,4260,4250,4260,4250,19
20230802,140900,140565505,4220,4220,4220,4220,0
20230802,140800,140565505,4220,4220,4220,4220,0
20230802,140700,140565505,4220,4240,4240,4220,17
20230802,140600,140493665,4240,4240,4240,4240,0
20230802,140500,140493665,4240,4240,4240,4240,17
20230802,140400,140421585,4240,4240,4240,4240,0
20230802,140300,140421585,4240,4240,4240,4240,2
20230802,140200,140413105,4230,4230,4230,4230,0
20230802,140100,140413105,4230,4230,4230,4230,0
20230802,140000,140413105,4230,4240,4240,4230,2
20230802,135900,140404635,4235,4240,4240,4235,2
20230802,135800,140396160,4240,4240,4240,4240,0
20230802,135700,140396160,4240,4240,4240,4240,0
20230802,135600,140396160,4240,4240,4240,4240,10
20230802,135500,140353760,4255,4255,4255,4255,1
20230802,135400,140349505,4215,4215,4215,4215,1
20230802,135300,140345290,4210,4210,4210,4210,0
20230802,135200,140345290,4210,4210,4210,4210,0
20230802,135100,140345290,4210,4210,4210,4210,0
20230802,135000,140345290,4210,4210,4210,4210,9
20230802,134900,140307400,4215,4215,4215,4215,249
20230802,134800,139257865,4215,4215,4215,4215,0
20230802,134700,139257865,4215,4215,4215,4215,0
20230802,134600,139257865,4215,4215,4215,4215,5
20230802,134500,139236790,4215,4210,4215,4210,9
20230802,134400,139198880,4210,4210,4210,4210,143
20230802,134300,138596850,4215,4215,4215,4215,4
20230802,134200,138579990,4210,4210,4210,4210,7
20230802,134100,138550520,4210,4210,4210,4210,8
20230802,134000,138516840,4210,4215,4215,4210,198
20230802,133900,137682305,4215,4215,4215,4215,15
20230802,133800,137619080,4215,4230,4230,4215,410
20230802,133700,135887685,4235,4235,4235,4235,0
20230802,133600,135887685,4235,4235,4235,4235,1
20230802,133500,135883450,4230,4230,4230,4230,0
20230802,133400,135883450,4230,4230,4230,4230,0
20230802,133300,135883450,4230,4235,4235,4230,56
20230802,133200,135646565,4235,4235,4235,4235,0
20230802,133100,135646565,4235,4235,4235,4235,0
20230802,133000,135646565,4235,4235,4235,4235,6
20230802,132900,135621155,4235,4235,4235,4235,0
20230802,132800,135621155,4235,4235,4235,4235,0
20230802,132700,135621155,4235,4235,4235,4235,0
20230802,132600,135621155,4235,4240,4240,4235,373
20230802,132500,134039685,4245,4245,4245,4245,1
20230802,132400,134035440,4245,4245,4245,4245,1
20230802,132300,134031195,4240,4245,4245,4240,5
20230802,132200,134009990,4240,4240,4240,4240,4
20230802,132100,133993030,4240,4245,4245,4240,121
20230802,132000,133479405,4245,4245,4245,4245,3
20230802,131900,133466670,4245,4245,4245,4245,0
20230802,131800,133466670,4245,4245,4245,4245,0
20230802,131700,133466670,4245,4245,4245,4245,0
20230802,131600,133466670,4245,4245,4245,4245,0
20230802,131500,133466670,4245,4245,4245,4245,1
20230802,131400,133462425,4245,4245,4245,4245,0
20230802,131300,133462425,4245,4250,4250,4245,9
20230802,131200,133424200,4265,4265,4265,4265,0
20230802,131100,133424200,4265,4265,4265,4265,0
20230802,131000,133424200,4265,4265,4265,4265,0
20230802,130900,133424200,4265,4265,4265,4265,0
20230802,130800,133424200,4265,4255,4265,4255,12
20230802,130700,133373130,4260,4260,4260,4260,6
20230802,130600,133347570,4240,4240,4240,4240,0
20230802,130500,133347570,4240,4265,4265,4240,441
20230802,130400,131477060,4265,4265,4265,4265,0
20230802,130300,131477060,4265,4265,4265,4265,2
20230802,130200,131468530,4265,4265,4265,4265,0
20230802,130100,131468530,4265,4265,4265,4265,0
20230802,130000,131468530,4265,4265,4265,4265,3
20230802,125900,131455735,4265,4265,4265,4265,0
20230802,125800,131455735,4265,4265,4265,4265,0
20230802,125700,131455735,4265,4265,4265,4265,0
20230802,125600,131455735,4265,4265,4265,4265,0
20230802,125500,131455735,4265,4265,4265,4265,1
20230802,125400,131451470,4265,4265,4265,4265,1
20230802,125300,131447205,4260,4260,4260,4260,0
20230802,125200,131447205,4260,4260,4260,4260,0
20230802,125100,131447205,4260,4260,4260,4260,0
20230802,125000,131447205,4260,4260,4260,4260,0
20230802,124900,131447205,4260,4260,4260,4260,0
20230802,124800,131447205,4260,4260,4260,4260,9
20230802,124700,131408865,4260,4260,4260,4260,0
20230802,124600,131408865,4260,4260,4260,4260,0
20230802,124500,131408865,4260,4260,4260,4260,1
20230802,124400,131404605,4260,4260,4260,4260,0
20230802,124300,131404605,4260,4260,4260,4260,0
20230802,124200,131404605,4260,4260,4260,4260,1
20230802,124100,131400345,4260,4260,4260,4260,10
20230802,124000,131357745,4265,4265,4265,4265,1
20230802,123900,131353480,4265,4265,4265,4265,0
20230802,123800,131353480,4265,4265,4265,4265,0
20230802,123700,131353480,4265,4260,4265,4260,44
20230802,123600,131166035,4260,4260,4260,4260,0
20230802,123500,131166035,4260,4260,4260,4260,0
20230802,123400,131166035,4260,4260,4260,4260,2
20230802,123300,131157515,4260,4260,4260,4260,0
20230802,123200,131157515,4260,4260,4260,4260,1
20230802,123100,131153255,4245,4245,4245,4245,0
20230802,123000,131153255,4245,4245,4245,4245,1
20230802,122900,131149010,4240,4240,4240,4240,731
20230802,122800,128049570,4240,4240,4240,4240,0
20230802,122700,128049570,4240,4240,4240,4240,0
20230802,122600,128049570,4240,4240,4240,4240,0
20230802,122500,128049570,4240,4240,4240,4240,10
20230802,122400,128007170,4240,4240,4240,4240,1
20230802,122300,128002930,4240,4240,4240,4240,0
20230802,122200,128002930,4240,4240,4240,4240,0
20230802,122100,128002930,4240,4240,4240,4240,0
20230802,122000,128002930,4240,4240,4240,4240,0
20230802,121900,128002930,4240,4240,4240,4240,0
20230802,121800,128002930,4240,4240,4240,4240,0
20230802,121700,128002930,4240,4240,4240,4240,0
20230802,121600,128002930,4240,4240,4240,4240,0
20230802,121500,128002930,4240,4240,4240,4240,3
20230802,121400,127990210,4230,4230,4230,4230,0
20230802,121300,127990210,4230,4230,4230,4230,0
20230802,121200,127990210,4230,4235,4235,4230,10
20230802,121100,127947895,4240,4240,4240,4240,0
20230802,121000,127947895,4240,4240,4240,4240,0
20230802,120900,127947895,4240,4240,4240,4240,0
20230802,120800,127947895,4240,4240,4240,4240,0
20230802,120700,127947895,4240,4240,4240,4240,0
20230802,120600,127947895,4240,4240,4240,4240,0
20230802,120500,127947895,4240,4240,4240,4240,0
20230802,120400,127947895,4240,4240,4240,4240,0
20230802,120300,127947895,4240,4240,4240,4240,0
20230802,120200,127947895,4240,4240,4240,4240,0
20230802,120100,127947895,4240,4240,4240,4240,1
20230802,120000,127943655,4240,4240,4240,4240,0
20230802,115900,127943655,4240,4240,4240,4240,4
20230802,115800,127926695,4235,4235,4235,4235,0
20230802,115700,127926695,4235,4235,4235,4235,3
20230802,115600,127913990,4230,4230,4230,4230,119
20230802,115500,127410620,4220,4220,4220,4220,0
20230802,115400,127410620,4220,4220,4220,4220,0
20230802,115300,127410620,4220,4220,4220,4220,0
20230802,115200,127410620,4220,4220,4220,4220,5
20230802,115100,127389520,4230,4230,4230,4230,0
20230802,115000,127389520,4230,4230,4230,4230,1
20230802,114900,127385290,4230,4230,4230,4230,0
20230802,114800,127385290,4230,4230,4230,4230,0
20230802,114700,127385290,4230,4230,4230,4230,0
20230802,114600,127385290,4230,4230,4230,4230,0
20230802,114500,127385290,4230,4230,4230,4230,1
20230802,114400,127381060,4230,4230,4230,4230,0
20230802,114300,127381060,4230,4230,4230,4230,0
20230802,114200,127381060,4230,4230,4230,4230,0
20230802,114100,127381060,4230,4230,4230,4230,0
20230802,114000,127381060,4230,4230,4230,4230,2
20230802,113900,127372600,4220,4220,4220,4220,0
20230802,113800,127372600,4220,4220,4220,4220,0
20230802,113700,127372600,4220,4225,4225,4220,432
20230802,113600,125548570,4225,4225,4225,4225,2
20230802,113500,125540120,4235,4240,4240,4235,18
20230802,113400,125463850,4240,4245,4245,4240,65
20230802,113300,125187935,4245,4245,4245,4245,0
20230802,113200,125187935,4245,4245,4245,4245,0
20230802,113100,125187935,4245,4245,4245,4245,164
20230802,113000,124491755,4250,4250,4250,4250,159
20230802,112900,123816005,4255,4255,4255,4255,0
20230802,112800,123816005,4255,4255,4255,4255,0
20230802,112700,123816005,4255,4255,4255,4255,0
20230802,112600,123816005,4255,4255,4255,4255,0
20230802,112500,123816005,4255,4255,4255,4255,92
20230802,112400,123424545,4255,4255,4255,4250,53
20230802,112300,123199135,4255,4255,4255,4255,0
20230802,112200,123199135,4255,4255,4255,4255,17
20230802,112100,123126800,4260,4260,4260,4260,0
20230802,112000,123126800,4260,4270,4270,4255,5717
20230802,111900,98744080,4265,4265,4265,4265,0
20230802,111800,98744080,4265,4265,4265,4265,50
20230802,111700,98530830,4285,4285,4285,4285,0
20230802,111600,98530830,4285,4285,4285,4285,0
20230802,111500,98530830,4285,4285,4285,4285,0
20230802,111400,98530830,4285,4285,4285,4285,0
20230802,111300,98530830,4285,4285,4285,4285,0
20230802,111200,98530830,4285,4285,4285,4285,0
20230802,111100,98530830,4285,4285,4285,4285,1
20230802,111000,98526545,4285,4285,4285,4285,0
20230802,110900,98526545,4285,4285,4285,4285,0
20230802,110800,98526545,4285,4285,4285,4285,0
20230802,110700,98526545,4285,4285,4285,4285,0
20230802,110600,98526545,4285,4285,4285,4285,0
20230802,110500,98526545,4285,4285,4285,4285,10
20230802,110400,98483695,4285,4285,4285,4285,10
20230802,110300,98440845,4285,4285,4285,4285,0
20230802,110200,98440845,4285,4285,4285,4285,2
20230802,110100,98432275,4285,4280,4285,4280,24
20230802,110000,98329450,4265,4265,4265,4265,0
20230802,105900,98329450,4265,4265,4265,4265,0
20230802,105800,98329450,4265,4265,4285,4265,299
20230802,105700,97054075,4285,4285,4285,4285,0
20230802,105600,97054075,4285,4285,4285,4285,116
20230802,105500,96557015,4285,4285,4285,4285,0
20230802,105400,96557015,4285,4290,4290,4285,128
20230802,105300,96007960,4290,4290,4290,4290,0
20230802,105200,96007960,4290,4290,4290,4290,0
20230802,105100,96007960,4290,4290,4290,4290,200
20230802,105000,95149960,4305,4305,4305,4305,0
20230802,104900,95149960,4305,4305,4305,4305,0
20230802,104800,95149960,4305,4305,4305,4305,0
20230802,104700,95149960,4305,4300,4305,4300,3
20230802,104600,95137055,4295,4295,4295,4295,480
20230802,104500,93075455,4295,4295,4295,4295,5
20230802,104400,93053980,4305,4305,4305,4305,50
20230802,104300,92838730,4310,4310,4310,4310,0
20230802,104200,92838730,4310,4310,4310,4310,3
20230802,104100,92825800,4315,4315,4315,4315,1
20230802,104000,92821485,4320,4320,4320,4320,0
20230802,103900,92821485,4320,4320,4320,4320,475
20230802,103800,90769485,4320,4320,4320,4320,410
20230802,103700,88998285,4320,4320,4320,4320,0
20230802,103600,88998285,4320,4320,4320,4320,9
20230802,103500,88959405,4320,4330,4330,4320,321
20230802,103400,87571275,4325,4325,4325,4325,0
20230802,103300,87571275,4325,4325,4325,4325,1
20230802,103200,87566950,4330,4330,4330,4330,132
20230802,103100,86995390,4335,4335,4335,4335,1
20230802,103000,86991055,4335,4335,4335,4335,3
20230802,102900,86978050,4340,4340,4340,4340,0
20230802,102800,86978050,4340,4340,4340,4340,0
20230802,102700,86978050,4340,4340,4340,4340,2
20230802,102600,86969370,4330,4335,4335,4330,271
20230802,102500,85794935,4335,4340,4340,4335,403
20230802,102400,84046000,4340,4340,4340,4340,100
20230802,102300,83612000,4355,4355,4355,4355,0
20230802,102200,83612000,4355,4355,4355,4355,1
20230802,102100,83607645,4345,4345,4345,4345,5
20230802,102000,83585920,4350,4355,4355,4350,7
20230802,101900,83555465,4355,4355,4355,4355,1
20230802,101800,83551110,4355,4355,4355,4355,0
20230802,101700,83551110,4355,4360,4360,4350,123
20230802,101600,83015645,4345,4345,4345,4345,99
20230802,101500,82585490,4320,4315,4385,4315,118
20230802,101400,82074680,4270,4390,4390,4270,129
20230802,101300,81512615,4420,4420,4420,4420,1
20230802,101200,81508195,4480,4480,4480,4480,0
20230802,101100,81508195,4480,4480,4480,4480,10
20230802,101000,81463395,4485,4490,4490,4485,5398
20230802,100900,57228515,4490,4465,4490,4465,475
20230802,100800,55102625,4470,4350,4470,4350,111
20230802,100700,54608395,4450,4400,4450,4400,462
20230802,100600,52573315,4390,4345,4390,4345,171
20230802,100500,51826785,4345,4345,4345,4345,2
20230802,100400,51818095,4325,4330,4330,4325,600
20230802,100300,49220880,4320,4300,4320,4300,1702
20230802,100200,41874080,4300,4300,4300,4300,5
20230802,100100,41852580,4295,4300,4300,4295,16
20230802,100000,41783845,4295,4295,4295,4295,106
20230802,095900,41328575,4295,4295,4295,4295,0
20230802,095800,41328575,4295,4295,4295,4295,1
20230802,095700,41324280,4255,4255,4255,4255,12
20230802,095600,41273220,4255,4255,4255,4255,0
20230802,095500,41273220,4255,4255,4255,4255,200
20230802,095400,40422220,4245,4245,4245,4245,0
20230802,095300,40422220,4245,4245,4245,4245,0
20230802,095200,40422220,4245,4230,4245,4230,1152
20230802,095100,35535960,4220,4220,4220,4220,0
20230802,095000,35535960,4220,4235,4235,4220,21
20230802,094900,35447325,4220,4225,4225,4220,35
20230802,094800,35299515,4220,4220,4220,4220,0
20230802,094700,35299515,4220,4220,4220,4220,0
20230802,094600,35299515,4220,4220,4220,4220,133
20230802,094500,34738255,4220,4220,4220,4220,0
20230802,094400,34738255,4220,4220,4220,4220,0
20230802,094300,34738255,4220,4220,4220,4220,2
20230802,094200,34729815,4220,4220,4220,4220,0
20230802,094100,34729815,4220,4220,4220,4220,0
20230802,094000,34729815,4220,4220,4220,4220,1
20230802,093900,34725595,4220,4235,4235,4220,21
20230802,093800,34636960,4200,4200,4200,4200,0
20230802,093700,34636960,4200,4200,4200,4200,0
20230802,093600,34636960,4200,4200,4200,4200,567
20230802,093500,32255560,4205,4215,4215,4205,9
20230802,093400,32217675,4215,4215,4215,4215,20
20230802,093300,32133375,4220,4220,4220,4220,0
20230802,093200,32133375,4220,4220,4220,4220,0
20230802,093100,32133375,4220,4220,4220,4220,1
20230802,093000,32129155,4215,4215,4215,4215,0
20230802,092900,32129155,4215,4215,4215,4215,10
20230802,092800,32087005,4215,4215,4215,4215,8
20230802,092700,32053285,4220,4220,4220,4220,0
20230802,092600,32053285,4220,4220,4220,4220,125
20230802,092500,31525785,4215,4215,4215,4215,0
20230802,092400,31525785,4215,4215,4215,4215,0
20230802,092300,31525785,4215,4220,4220,4215,10
20230802,092200,31483625,4210,4210,4210,4210,23
20230802,092100,31386795,4210,4210,4210,4210,1
20230802,092000,31382585,4190,4190,4190,4190,0
20230802,091900,31382585,4190,4195,4195,4190,73
20230802,091800,31076555,4190,4190,4190,4190,0
20230802,091700,31076555,4190,4190,4190,4190,0
20230802,091600,31076555,4190,4190,4190,4190,0
20230802,091500,31076555,4190,4185,4190,4185,363
20230802,091400,29555790,4185,4185,4185,4185,0
20230802,091300,29555790,4185,4185,4185,4185,0
20230802,091200,29555790,4185,4185,4185,4185,0
20230802,091100,29555790,4185,4185,4185,4185,80
20230802,091000,29220990,4180,4160,4180,4160,53
20230802,090900,29000450,4165,4165,4180,4165,57
20230802,090800,28763015,4180,4180,4180,4150,416
20230802,090700,27030870,4190,4190,4190,4190,21
20230802,090600,26942880,4190,4190,4190,4190,0
20230802,090500,26942880,4190,4190,4190,4190,38
20230802,090400,26783660,4175,4175,4175,4175,0
20230802,090300,26783660,4175,4180,4180,4175,61
20230802,090200,26528975,4180,4260,4260,4180,1088
20230802,090100,21969490,4150,4220,4220,4150,5000
20230802,090000,1042500,4245,4200,4245,4200,248