KissMeData/095910/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,194600,111346905,2195,2195,2195,2195,393
20230804,194500,111346905,2195,2195,2195,2195,0
20230804,194400,111346905,2195,2195,2195,2195,0
20230804,194300,111346905,2195,2195,2195,2195,0
20230804,194200,111346905,2195,2195,2195,2195,0
20230804,194100,111346905,2195,2195,2195,2195,0
20230804,194000,111346905,2195,2195,2195,2195,0
20230804,193900,111346905,2195,2195,2195,2195,0
20230804,193800,111346905,2195,2195,2195,2195,0
20230804,193700,111346905,2195,2195,2195,2195,0
20230804,193600,111346905,2195,2195,2195,2195,0
20230804,193500,111346905,2195,2195,2195,2195,0
20230804,193400,111346905,2195,2195,2195,2195,0
20230804,193300,111346905,2195,2195,2195,2195,0
20230804,193200,111346905,2195,2195,2195,2195,0
20230804,193100,111346905,2195,2195,2195,2195,0
20230804,193000,111346905,2195,2195,2195,2195,0
20230804,192900,111346905,2195,2195,2195,2195,0
20230804,192800,111346905,2195,2195,2195,2195,0
20230804,192700,111346905,2195,2195,2195,2195,0
20230804,192600,111346905,2195,2195,2195,2195,0
20230804,192500,111346905,2195,2195,2195,2195,0
20230804,192400,111346905,2195,2195,2195,2195,0
20230804,192300,111346905,2195,2195,2195,2195,0
20230804,192200,111346905,2195,2195,2195,2195,0
20230804,192100,111346905,2195,2195,2195,2195,0
20230804,192000,111346905,2195,2195,2195,2195,0
20230804,191900,111346905,2195,2195,2195,2195,0
20230804,191800,111346905,2195,2195,2195,2195,0
20230804,191700,111346905,2195,2195,2195,2195,0
20230804,191600,111346905,2195,2195,2195,2195,393
20230804,191500,111346905,2195,2195,2195,2195,0
20230804,191400,111346905,2195,2195,2195,2195,0
20230804,191300,111346905,2195,2195,2195,2195,0
20230804,191200,111346905,2195,2195,2195,2195,0
20230804,191100,111346905,2195,2195,2195,2195,0
20230804,191000,111346905,2195,2195,2195,2195,0
20230804,190900,111346905,2195,2195,2195,2195,0
20230804,190800,111346905,2195,2195,2195,2195,0
20230804,190700,111346905,2195,2195,2195,2195,0
20230804,190600,111346905,2195,2195,2195,2195,0
20230804,190500,111346905,2195,2195,2195,2195,0
20230804,190400,111346905,2195,2195,2195,2195,0
20230804,190300,111346905,2195,2195,2195,2195,0
20230804,190200,111346905,2195,2195,2195,2195,0
20230804,190100,111346905,2195,2195,2195,2195,0
20230804,190000,111346905,2195,2195,2195,2195,0
20230804,185900,111346905,2195,2195,2195,2195,0
20230804,185800,111346905,2195,2195,2195,2195,0
20230804,185700,111346905,2195,2195,2195,2195,0
20230804,185600,111346905,2195,2195,2195,2195,0
20230804,185500,111346905,2195,2195,2195,2195,0
20230804,185400,111346905,2195,2195,2195,2195,0
20230804,185300,111346905,2195,2195,2195,2195,0
20230804,185200,111346905,2195,2195,2195,2195,0
20230804,185100,111346905,2195,2195,2195,2195,0
20230804,185000,111346905,2195,2195,2195,2195,0
20230804,184900,111346905,2195,2195,2195,2195,0
20230804,184800,111346905,2195,2195,2195,2195,0
20230804,184700,111346905,2195,2195,2195,2195,0
20230804,184600,111346905,2195,2195,2195,2195,393
20230804,184500,111346905,2195,2195,2195,2195,0
20230804,184400,111346905,2195,2195,2195,2195,0
20230804,184300,111346905,2195,2195,2195,2195,0
20230804,184200,111346905,2195,2195,2195,2195,0
20230804,184100,111346905,2195,2195,2195,2195,0
20230804,184000,111346905,2195,2195,2195,2195,0
20230804,183900,111346905,2195,2195,2195,2195,0
20230804,183800,111346905,2195,2195,2195,2195,0
20230804,183700,111346905,2195,2195,2195,2195,0
20230804,183600,111346905,2195,2195,2195,2195,0
20230804,183500,111346905,2195,2195,2195,2195,0
20230804,183400,111346905,2195,2195,2195,2195,0
20230804,183300,111346905,2195,2195,2195,2195,0
20230804,183200,111346905,2195,2195,2195,2195,0
20230804,183100,111346905,2195,2195,2195,2195,0
20230804,183000,111346905,2195,2195,2195,2195,0
20230804,182900,111346905,2195,2195,2195,2195,0
20230804,182800,111346905,2195,2195,2195,2195,0
20230804,182700,111346905,2195,2195,2195,2195,0
20230804,182600,111346905,2195,2195,2195,2195,0
20230804,182500,111346905,2195,2195,2195,2195,0
20230804,182400,111346905,2195,2195,2195,2195,0
20230804,182300,111346905,2195,2195,2195,2195,0
20230804,182200,111346905,2195,2195,2195,2195,0
20230804,182100,111346905,2195,2195,2195,2195,0
20230804,182000,111346905,2195,2195,2195,2195,0
20230804,181900,111346905,2195,2195,2195,2195,0
20230804,181800,111346905,2195,2195,2195,2195,0
20230804,181700,111346905,2195,2195,2195,2195,0
20230804,181600,111346905,2195,2195,2195,2195,393
20230804,181500,111346905,2195,2195,2195,2195,0
20230804,181400,111346905,2195,2195,2195,2195,0
20230804,181300,111346905,2195,2195,2195,2195,0
20230804,181200,111346905,2195,2195,2195,2195,0
20230804,181100,111346905,2195,2195,2195,2195,0
20230804,181000,111346905,2195,2195,2195,2195,0
20230804,180900,111346905,2195,2195,2195,2195,0
20230804,180800,111346905,2195,2195,2195,2195,0
20230804,180700,111346905,2195,2195,2195,2195,0
20230804,180600,111346905,2195,2195,2195,2195,0
20230804,180500,111346905,2195,2195,2195,2195,0
20230804,180400,111346905,2195,2195,2195,2195,0
20230804,180300,111346905,2195,2195,2195,2195,0
20230804,180200,111346905,2195,2195,2195,2195,0
20230804,180100,111346905,2195,2195,2195,2195,0
20230804,180000,111346905,2195,2195,2195,2195,0
20230804,175900,111346905,2195,2195,2195,2195,0
20230804,175800,111346905,2195,2195,2195,2195,0
20230804,175700,111346905,2195,2195,2195,2195,0
20230804,175600,111346905,2195,2195,2195,2195,0
20230804,175500,111346905,2195,2195,2195,2195,0
20230804,175400,111346905,2195,2195,2195,2195,0
20230804,175300,111346905,2195,2195,2195,2195,0
20230804,175200,111346905,2195,2195,2195,2195,0
20230804,175100,111346905,2195,2195,2195,2195,0
20230804,175000,111346905,2195,2195,2195,2195,0
20230804,174900,111346905,2195,2195,2195,2195,0
20230804,174800,111346905,2195,2195,2195,2195,0
20230804,174700,111346905,2195,2195,2195,2195,0
20230804,174600,111346905,2195,2195,2195,2195,393
20230804,174500,111346905,2195,2195,2195,2195,0
20230804,174400,111346905,2195,2195,2195,2195,0
20230804,174300,111346905,2195,2195,2195,2195,0
20230804,174200,111346905,2195,2195,2195,2195,0
20230804,174100,111346905,2195,2195,2195,2195,0
20230804,174000,111346905,2195,2195,2195,2195,0
20230804,173900,111346905,2195,2195,2195,2195,0
20230804,173800,111346905,2195,2195,2195,2195,0
20230804,173700,111346905,2195,2195,2195,2195,0
20230804,173600,111346905,2195,2195,2195,2195,0
20230804,173500,111346905,2195,2195,2195,2195,0
20230804,173400,111346905,2195,2195,2195,2195,0
20230804,173300,111346905,2195,2195,2195,2195,0
20230804,173200,111346905,2195,2195,2195,2195,0
20230804,173100,111346905,2195,2195,2195,2195,0
20230804,173000,111346905,2195,2195,2195,2195,0
20230804,172900,111346905,2195,2195,2195,2195,0
20230804,172800,111346905,2195,2195,2195,2195,0
20230804,172700,111346905,2195,2195,2195,2195,0
20230804,172600,111346905,2195,2195,2195,2195,0
20230804,172500,111346905,2195,2195,2195,2195,0
20230804,172400,111346905,2195,2195,2195,2195,0
20230804,172300,111346905,2195,2195,2195,2195,0
20230804,172200,111346905,2195,2195,2195,2195,0
20230804,172100,111346905,2195,2195,2195,2195,0
20230804,172000,111346905,2195,2195,2195,2195,0
20230804,171900,111346905,2195,2195,2195,2195,0
20230804,171800,111346905,2195,2195,2195,2195,0
20230804,171700,111346905,2195,2195,2195,2195,0
20230804,171600,111346905,2195,2195,2195,2195,393
20230804,171500,111346905,2195,2195,2195,2195,0
20230804,171400,111346905,2195,2195,2195,2195,0
20230804,171300,111346905,2195,2195,2195,2195,0
20230804,171200,111346905,2195,2195,2195,2195,0
20230804,171100,111346905,2195,2195,2195,2195,0
20230804,171000,111346905,2195,2195,2195,2195,0
20230804,170900,111346905,2195,2195,2195,2195,0
20230804,170800,111346905,2195,2195,2195,2195,0
20230804,170700,111346905,2195,2195,2195,2195,0
20230804,170600,111346905,2195,2195,2195,2195,0
20230804,170500,111346905,2195,2195,2195,2195,0
20230804,170400,111346905,2195,2195,2195,2195,0
20230804,170300,111346905,2195,2195,2195,2195,0
20230804,170200,111346905,2195,2195,2195,2195,0
20230804,170100,111346905,2195,2195,2195,2195,0
20230804,170000,111346905,2195,2195,2195,2195,0
20230804,165900,111346905,2195,2195,2195,2195,0
20230804,165800,111346905,2195,2195,2195,2195,0
20230804,165700,111346905,2195,2195,2195,2195,0
20230804,165600,111346905,2195,2195,2195,2195,0
20230804,165500,111346905,2195,2195,2195,2195,0
20230804,165400,111346905,2195,2195,2195,2195,0
20230804,165300,111346905,2195,2195,2195,2195,0
20230804,165200,111346905,2195,2195,2195,2195,0
20230804,165100,111346905,2195,2195,2195,2195,0
20230804,165000,111346905,2195,2195,2195,2195,0
20230804,164900,111346905,2195,2195,2195,2195,0
20230804,164800,111346905,2195,2195,2195,2195,0
20230804,164700,111346905,2195,2195,2195,2195,0
20230804,164600,111346905,2195,2195,2195,2195,393
20230804,164500,111346905,2195,2195,2195,2195,0
20230804,164400,111346905,2195,2195,2195,2195,0
20230804,164300,111346905,2195,2195,2195,2195,0
20230804,164200,111346905,2195,2195,2195,2195,0
20230804,164100,111346905,2195,2195,2195,2195,0
20230804,164000,111346905,2195,2195,2195,2195,0
20230804,163900,111346905,2195,2195,2195,2195,0
20230804,163800,111346905,2195,2195,2195,2195,0
20230804,163700,111346905,2195,2195,2195,2195,0
20230804,163600,111346905,2195,2195,2195,2195,0
20230804,163500,111346905,2195,2195,2195,2195,0
20230804,163400,111346905,2195,2195,2195,2195,0
20230804,163300,111346905,2195,2195,2195,2195,0
20230804,163200,111346905,2195,2195,2195,2195,0
20230804,163100,111346905,2195,2195,2195,2195,0
20230804,163000,111346905,2195,2195,2195,2195,0
20230804,162900,111346905,2195,2195,2195,2195,0
20230804,162800,111346905,2195,2195,2195,2195,0
20230804,162700,111346905,2195,2195,2195,2195,0
20230804,162600,111346905,2195,2195,2195,2195,0
20230804,162500,111346905,2195,2195,2195,2195,0
20230804,162400,111346905,2195,2195,2195,2195,0
20230804,162300,111346905,2195,2195,2195,2195,0
20230804,162200,111346905,2195,2195,2195,2195,0
20230804,162100,111346905,2195,2195,2195,2195,0
20230804,162000,111346905,2195,2195,2195,2195,0
20230804,161900,111346905,2195,2195,2195,2195,0
20230804,161800,111346905,2195,2195,2195,2195,0
20230804,161700,111346905,2195,2195,2195,2195,0
20230804,161600,111346905,2195,2195,2195,2195,393
20230804,161500,111346905,2195,2195,2195,2195,0
20230804,161400,111346905,2195,2195,2195,2195,0
20230804,161300,111346905,2195,2195,2195,2195,0
20230804,161200,111346905,2195,2195,2195,2195,0
20230804,161100,111346905,2195,2195,2195,2195,0
20230804,161000,111346905,2195,2195,2195,2195,0
20230804,160900,111346905,2195,2195,2195,2195,0
20230804,160800,111346905,2195,2195,2195,2195,0
20230804,160700,111346905,2195,2195,2195,2195,0
20230804,160600,111346905,2195,2195,2195,2195,0
20230804,160500,111346905,2195,2195,2195,2195,0
20230804,160400,111346905,2195,2195,2195,2195,0
20230804,160300,111346905,2195,2195,2195,2195,0
20230804,160200,111346905,2195,2195,2195,2195,0
20230804,160100,111346905,2195,2195,2195,2195,0
20230804,160000,111346905,2195,2195,2195,2195,0
20230804,155900,111346905,2195,2195,2195,2195,0
20230804,155800,111346905,2195,2195,2195,2195,0
20230804,155700,111346905,2195,2195,2195,2195,0
20230804,155600,111346905,2195,2195,2195,2195,0
20230804,155500,111346905,2195,2195,2195,2195,0
20230804,155400,111346905,2195,2195,2195,2195,0
20230804,155300,111346905,2195,2195,2195,2195,0
20230804,155200,111346905,2195,2195,2195,2195,0
20230804,155100,111346905,2195,2195,2195,2195,0
20230804,155000,111346905,2195,2195,2195,2195,0
20230804,154900,111346905,2195,2195,2195,2195,0
20230804,154800,111346905,2195,2195,2195,2195,0
20230804,154700,111346905,2195,2195,2195,2195,0
20230804,154600,111346905,2195,2195,2195,2195,393
20230804,154500,111346905,2195,2195,2195,2195,0
20230804,154400,111346905,2195,2195,2195,2195,0
20230804,154300,111346905,2195,2195,2195,2195,0
20230804,154200,111346905,2195,2195,2195,2195,0
20230804,154100,111346905,2195,2195,2195,2195,0
20230804,154000,111346905,2195,2195,2195,2195,0
20230804,153900,111346905,2195,2195,2195,2195,0
20230804,153800,111346905,2195,2195,2195,2195,0
20230804,153700,111346905,2195,2195,2195,2195,0
20230804,153600,111346905,2195,2195,2195,2195,0
20230804,153500,111346905,2195,2195,2195,2195,0
20230804,153400,111346905,2195,2195,2195,2195,0
20230804,153300,111346905,2195,2195,2195,2195,0
20230804,153200,111346905,2195,2195,2195,2195,0
20230804,153100,111346905,2195,2195,2195,2195,0
20230804,153000,111346905,2195,2195,2195,2195,393
20230804,152900,110484270,2195,2195,2195,2195,0
20230804,152800,110484270,2195,2195,2195,2195,0
20230804,152700,110484270,2195,2195,2195,2195,0
20230804,152600,110484270,2195,2195,2195,2195,0
20230804,152500,110484270,2195,2195,2195,2195,0
20230804,152400,110484270,2195,2195,2195,2195,0
20230804,152300,110484270,2195,2195,2195,2195,0
20230804,152200,110484270,2195,2195,2195,2195,0
20230804,152100,110484270,2195,2195,2195,2195,0
20230804,152000,110484270,2195,2195,2195,2195,0
20230804,151900,110484270,2195,2210,2210,2195,282
20230804,151800,109861455,2210,2210,2210,2210,12
20230804,151700,109834935,2210,2210,2210,2210,63
20230804,151600,109695705,2210,2195,2210,2195,441
20230804,151500,108727530,2210,2205,2210,2205,1148
20230804,151400,106196130,2205,2205,2205,2205,12
20230804,151300,106169670,2205,2205,2205,2205,11
20230804,151200,106145415,2205,2205,2205,2205,56
20230804,151100,106021935,2205,2205,2205,2205,63
20230804,151000,105883020,2205,2205,2205,2200,145
20230804,150900,105563885,2205,2205,2205,2205,12
20230804,150800,105537425,2205,2205,2205,2205,14
20230804,150700,105506555,2205,2195,2205,2195,438
20230804,150600,104545035,2195,2195,2195,2195,12
20230804,150500,104518695,2200,2200,2200,2200,12
20230804,150400,104492295,2200,2200,2200,2190,286
20230804,150300,103865355,2205,2195,2205,2195,378
20230804,150200,103035525,2210,2210,2210,2210,32
20230804,150100,102964805,2210,2210,2210,2210,12
20230804,150000,102938285,2195,2195,2210,2195,2353
20230804,145900,97771215,2195,2210,2210,2195,14
20230804,145800,97740305,2210,2210,2210,2210,68
20230804,145700,97590025,2210,2210,2210,2210,86
20230804,145600,97399965,2210,2210,2210,2210,12
20230804,145500,97373445,2210,2210,2210,2210,12
20230804,145400,97346925,2210,2210,2210,2210,11
20230804,145300,97322615,2210,2210,2210,2210,12
20230804,145200,97296095,2210,2205,2210,2205,12
20230804,145100,97269580,2195,2195,2195,2195,628
20230804,145000,95891120,2210,2210,2210,2210,112
20230804,144900,95643600,2210,2210,2210,2210,12
20230804,144800,95617080,2210,2210,2210,2210,11
20230804,144700,95592770,2210,2210,2210,2210,80
20230804,144600,95415970,2210,2210,2210,2210,264
20230804,144500,94832530,2210,2210,2210,2210,30
20230804,144400,94766230,2200,2185,2200,2185,1135
20230804,144300,92279125,2190,2190,2190,2190,12
20230804,144200,92252845,2200,2200,2200,2200,12
20230804,144100,92226445,2190,2200,2200,2190,288
20230804,144000,91593345,2200,2200,2200,2200,12
20230804,143900,91566945,2200,2200,2200,2200,12
20230804,143800,91540545,2195,2200,2200,2195,162
20230804,143700,91184895,2200,2200,2200,2200,12
20230804,143600,91158495,2200,2200,2200,2200,12
20230804,143500,91132095,2200,2195,2200,2195,609
20230804,143400,89794945,2200,2200,2200,2200,12
20230804,143300,89768545,2200,2200,2200,2200,30
20230804,143200,89702545,2200,2200,2200,2200,12
20230804,143100,89676145,2200,2200,2200,2200,12
20230804,143000,89649745,2195,2195,2195,2195,392
20230804,142900,88789305,2195,2195,2195,2195,11
20230804,142800,88765160,2195,2195,2195,2195,12
20230804,142700,88738820,2190,2190,2195,2190,274
20230804,142600,88138700,2195,2195,2195,2195,12
20230804,142500,88112360,2190,2195,2195,2190,42
20230804,142400,88020320,2195,2210,2210,2195,501
20230804,142300,86920370,2215,2200,2215,2200,401
20230804,142200,86037990,2200,2215,2215,2200,325
20230804,142100,85322660,2200,2215,2215,2200,602
20230804,142000,83996730,2215,2215,2215,2200,1011
20230804,141900,81771390,2215,2215,2215,2215,34
20230804,141800,81696080,2215,2215,2215,2215,12
20230804,141700,81669500,2200,2205,2205,2195,71
20230804,141600,81513265,2205,2185,2205,2185,111
20230804,141500,81269630,2185,2165,2185,2165,4110
20230804,141400,72356855,2165,2165,2165,2165,12
20230804,141300,72330875,2160,2160,2160,2160,53
20230804,141200,72216395,2160,2160,2160,2160,724
20230804,141100,70652555,2160,2160,2160,2160,12
20230804,141000,70626635,2160,2160,2160,2160,12
20230804,140900,70600715,2160,2160,2160,2160,29
20230804,140800,70538075,2160,2160,2160,2160,12
20230804,140700,70512155,2160,2160,2160,2160,12
20230804,140600,70486235,2160,2160,2160,2160,12
20230804,140500,70460315,2160,2160,2160,2160,12
20230804,140400,70434395,2160,2160,2160,2160,12
20230804,140300,70408475,2160,2160,2160,2160,11
20230804,140200,70384715,2160,2160,2160,2160,12
20230804,140100,70358795,2160,2155,2160,2155,13
20230804,140000,70330720,2160,2160,2160,2160,12
20230804,135900,70304800,2160,2160,2160,2160,12
20230804,135800,70278880,2160,2160,2160,2160,12
20230804,135700,70252960,2155,2155,2155,2155,434
20230804,135600,69317690,2155,2155,2155,2155,30
20230804,135500,69253040,2155,2155,2155,2155,12
20230804,135400,69227180,2155,2155,2155,2155,12
20230804,135300,69201320,2155,2155,2155,2155,12
20230804,135200,69175460,2150,2160,2160,2150,66
20230804,135100,69033440,2160,2150,2160,2150,501
20230804,135000,67956170,2150,2155,2160,2150,17
20230804,134900,67919490,2160,2160,2160,2160,12
20230804,134800,67893570,2160,2160,2160,2160,33
20230804,134700,67822290,2155,2155,2155,2155,12
20230804,134600,67796430,2160,2160,2160,2160,12
20230804,134500,67770510,2160,2160,2160,2160,12
20230804,134400,67744590,2160,2160,2160,2160,81
20230804,134300,67569630,2160,2160,2160,2160,12
20230804,134200,67543710,2160,2160,2160,2160,12
20230804,134100,67517790,2160,2150,2160,2150,150
20230804,134000,67195170,2150,2150,2150,2150,12
20230804,133900,67169370,2160,2160,2160,2160,12
20230804,133800,67143450,2160,2160,2160,2160,11
20230804,133700,67119690,2160,2160,2160,2160,12
20230804,133600,67093770,2160,2160,2160,2160,13
20230804,133500,67065690,2160,2160,2160,2160,12
20230804,133400,67039770,2160,2160,2160,2160,13
20230804,133300,67011690,2160,2155,2160,2155,13
20230804,133200,66983615,2160,2155,2160,2155,31
20230804,133100,66916660,2160,2160,2160,2160,11
20230804,133000,66892900,2160,2160,2160,2160,12
20230804,132900,66866980,2160,2160,2160,2160,12
20230804,132800,66841060,2160,2160,2160,2160,12
20230804,132700,66815140,2160,2160,2160,2160,12
20230804,132600,66789220,2160,2160,2160,2160,12
20230804,132500,66763300,2160,2160,2160,2160,16
20230804,132400,66728740,2160,2155,2160,2155,12
20230804,132300,66702825,2160,2150,2160,2150,263
20230804,132200,66137260,2150,2160,2160,2150,17
20230804,132100,66100590,2160,2155,2160,2155,13
20230804,132000,66072515,2160,2160,2160,2155,31
20230804,131900,66005560,2160,2160,2160,2160,12
20230804,131800,65979640,2160,2160,2160,2160,11
20230804,131700,65955880,2160,2160,2160,2160,12
20230804,131600,65929960,2160,2160,2160,2160,12
20230804,131500,65904040,2160,2160,2160,2160,12
20230804,131400,65878120,2160,2160,2160,2160,12
20230804,131300,65852200,2160,2160,2160,2160,12
20230804,131200,65826280,2160,2160,2160,2160,11
20230804,131100,65802520,2160,2160,2160,2160,12
20230804,131000,65776600,2160,2160,2160,2160,12
20230804,130900,65750680,2160,2160,2160,2145,161
20230804,130800,65404270,2160,2155,2160,2155,131
20230804,130700,65121315,2160,2160,2160,2160,12
20230804,130600,65095395,2160,2160,2160,2160,11
20230804,130500,65071635,2160,2155,2160,2155,12
20230804,130400,65045725,2140,2160,2160,2140,162
20230804,130300,64698805,2160,2160,2160,2160,12
20230804,130200,64672885,2160,2160,2160,2160,12
20230804,130100,64646965,2160,2160,2160,2160,12
20230804,130000,64621045,2160,2160,2160,2160,12
20230804,125900,64595125,2160,2160,2160,2160,11
20230804,125800,64571365,2160,2155,2160,2155,25
20230804,125700,64517420,2135,2155,2155,2135,87
20230804,125600,64331435,2155,2155,2155,2155,12
20230804,125500,64305575,2160,2160,2160,2160,590
20230804,125400,63031175,2160,2160,2160,2160,12
20230804,125300,63005255,2160,2160,2160,2160,11
20230804,125200,62981495,2160,2160,2160,2160,17
20230804,125100,62944775,2160,2160,2160,2160,97
20230804,125000,62735255,2160,2160,2160,2160,70
20230804,124900,62584055,2160,2155,2160,2155,12
20230804,124800,62558165,2160,2150,2160,2150,14
20230804,124700,62527935,2145,2145,2145,2145,150
20230804,124600,62206185,2145,2145,2145,2145,12
20230804,124500,62180445,2145,2145,2145,2145,12
20230804,124400,62154705,2145,2145,2145,2145,18
20230804,124300,62116095,2145,2145,2145,2145,31
20230804,124200,62049600,2145,2135,2145,2135,13
20230804,124100,62021725,2145,2145,2145,2145,12
20230804,124000,61995985,2145,2145,2145,2145,11
20230804,123900,61972390,2145,2145,2145,2145,12
20230804,123800,61946650,2145,2145,2145,2145,33
20230804,123700,61875865,2145,2145,2145,2145,63
20230804,123600,61740730,2145,2145,2145,2145,12
20230804,123500,61714990,2145,2145,2145,2145,12
20230804,123400,61689250,2145,2145,2145,2145,11
20230804,123300,61665655,2140,2150,2155,2140,13
20230804,123200,61637660,2155,2145,2155,2145,14
20230804,123100,61607555,2145,2150,2155,2145,32
20230804,123000,61538615,2155,2150,2155,2145,14
20230804,122900,61508505,2155,2150,2155,2150,14
20230804,122800,61478340,2130,2155,2155,2130,13
20230804,122700,61450350,2130,2130,2155,2130,13
20230804,122600,61422390,2155,2155,2155,2155,12
20230804,122500,61396530,2155,2150,2155,2150,12
20230804,122400,61370675,2155,2155,2155,2155,12
20230804,122300,61344815,2155,2150,2155,2150,12
20230804,122200,61318960,2155,2155,2155,2155,12
20230804,122100,61293100,2155,2150,2155,2150,11
20230804,122000,61269410,2155,2155,2155,2155,12
20230804,121900,61243550,2155,2155,2155,2155,12
20230804,121800,61217690,2155,2155,2155,2155,31
20230804,121700,61150885,2155,2155,2155,2155,12
20230804,121600,61125025,2145,2145,2150,2145,181
20230804,121500,60736720,2155,2150,2155,2150,11
20230804,121400,60713025,2150,2150,2150,2145,401
20230804,121300,59850945,2150,2150,2150,2150,203
20230804,121200,59414495,2150,2150,2150,2150,12
20230804,121100,59388695,2150,2145,2150,2145,108
20230804,121000,59156975,2150,2150,2150,2150,12
20230804,120900,59131175,2150,2150,2150,2150,12
20230804,120800,59105375,2150,2150,2150,2150,31
20230804,120700,59038725,2150,2150,2150,2150,12
20230804,120600,59012925,2150,2150,2150,2150,31
20230804,120500,58946275,2150,2150,2150,2150,122
20230804,120400,58683975,2150,2150,2150,2150,12
20230804,120300,58658175,2150,2150,2150,2150,12
20230804,120200,58632375,2150,2150,2150,2150,11
20230804,120100,58608725,2150,2150,2150,2150,12
20230804,120000,58582925,2150,2150,2150,2150,12
20230804,115900,58557125,2150,2150,2150,2150,12
20230804,115800,58531325,2150,2150,2150,2150,12
20230804,115700,58505525,2150,2150,2150,2150,12
20230804,115600,58479725,2150,2145,2150,2145,11
20230804,115500,58456080,2145,2140,2145,2140,12
20230804,115400,58430380,2140,2140,2140,2140,31
20230804,115300,58364040,2140,2140,2140,2140,12
20230804,115200,58338360,2140,2140,2140,2140,15
20230804,115100,58306260,2140,2140,2140,2140,12
20230804,115000,58280580,2130,2140,2140,2130,67
20230804,114900,58137750,2140,2140,2140,2140,11
20230804,114800,58114210,2140,2140,2140,2140,12
20230804,114700,58088530,2140,2140,2140,2140,12
20230804,114600,58062850,2140,2140,2140,2140,12
20230804,114500,58037170,2140,2140,2140,2140,12
20230804,114400,58011490,2140,2140,2140,2140,12
20230804,114300,57985810,2140,2140,2140,2140,11
20230804,114200,57962270,2140,2140,2140,2140,31
20230804,114100,57895930,2140,2140,2140,2140,12
20230804,114000,57870250,2140,2140,2140,2140,12
20230804,113900,57844570,2145,2145,2145,2145,12
20230804,113800,57818830,2145,2145,2145,2145,15
20230804,113700,57786655,2145,2145,2145,2145,12
20230804,113600,57760915,2145,2145,2145,2145,11
20230804,113500,57737320,2145,2140,2145,2140,12
20230804,113400,57711625,2140,2140,2140,2140,12
20230804,113300,57685945,2140,2140,2140,2140,14
20230804,113200,57655985,2140,2140,2140,2140,12
20230804,113100,57630305,2140,2150,2150,2125,1639
20230804,113000,54137140,2155,2155,2155,2135,521
20230804,112900,53024115,2155,2155,2155,2155,12
20230804,112800,52998255,2155,2155,2155,2155,12
20230804,112700,52972395,2155,2155,2155,2155,12
20230804,112600,52946535,2155,2140,2155,2140,353
20230804,112500,52190935,2160,2160,2160,2160,12
20230804,112400,52165015,2160,2150,2160,2150,11
20230804,112300,52141265,2160,2155,2160,2155,12
20230804,112200,52115385,2155,2155,2155,2155,12
20230804,112100,52089525,2160,2160,2160,2160,12
20230804,112000,52063605,2160,2160,2160,2160,12
20230804,111900,52037685,2160,2160,2160,2160,12
20230804,111800,52011765,2160,2160,2160,2160,12
20230804,111700,51985845,2155,2155,2155,2155,42
20230804,111600,51895335,2155,2150,2155,2150,12
20230804,111500,51869480,2155,2155,2155,2155,12
20230804,111400,51843620,2155,2150,2155,2150,12
20230804,111300,51817765,2155,2155,2155,2155,12
20230804,111200,51791905,2155,2155,2155,2155,12
20230804,111100,51766045,2150,2145,2150,2145,11
20230804,111000,51742410,2145,2145,2145,2145,12
20230804,110900,51716670,2150,2150,2150,2150,512
20230804,110800,50615870,2140,2150,2150,2140,13
20230804,110700,50587930,2145,2150,2150,2145,159
20230804,110600,50246815,2150,2150,2150,2150,12
20230804,110500,50221015,2155,2155,2155,2155,19
20230804,110400,50180070,2150,2150,2150,2150,0
20230804,110300,50180070,2150,2150,2150,2150,0
20230804,110200,50180070,2150,2150,2150,2150,0
20230804,110100,50180070,2150,2150,2150,2150,30
20230804,110000,50115570,2155,2150,2155,2150,14
20230804,105900,50085415,2150,2150,2150,2150,0
20230804,105800,50085415,2150,2150,2150,2150,2
20230804,105700,50081115,2155,2155,2155,2155,0
20230804,105600,50081115,2155,2155,2155,2155,0
20230804,105500,50081115,2155,2155,2155,2155,0
20230804,105400,50081115,2155,2155,2155,2155,245
20230804,105300,49553140,2155,2150,2155,2150,52
20230804,105200,49441245,2150,2150,2150,2150,0
20230804,105100,49441245,2150,2150,2150,2150,0
20230804,105000,49441245,2150,2150,2150,2150,0
20230804,104900,49441245,2150,2150,2150,2150,46
20230804,104800,49342345,2155,2155,2155,2155,40
20230804,104700,49256145,2160,2160,2160,2160,0
20230804,104600,49256145,2160,2160,2160,2160,0
20230804,104500,49256145,2160,2160,2160,2160,350
20230804,104400,48500145,2155,2155,2155,2155,0
20230804,104300,48500145,2155,2155,2155,2155,0
20230804,104200,48500145,2155,2155,2155,2155,0
20230804,104100,48500145,2155,2155,2155,2155,73
20230804,104000,48342830,2145,2145,2145,2145,0
20230804,103900,48342830,2145,2145,2145,2145,3
20230804,103800,48336395,2155,2150,2155,2150,224
20230804,103700,47854500,2160,2160,2160,2160,1
20230804,103600,47852340,2155,2155,2155,2155,112
20230804,103500,47610980,2145,2145,2145,2145,9
20230804,103400,47591675,2140,2140,2140,2140,10
20230804,103300,47570275,2140,2140,2140,2140,0
20230804,103200,47570275,2140,2140,2140,2140,0
20230804,103100,47570275,2140,2140,2140,2140,0
20230804,103000,47570275,2140,2145,2145,2140,2
20230804,102900,47565990,2145,2145,2145,2145,0
20230804,102800,47565990,2145,2140,2145,2140,21
20230804,102700,47520955,2145,2145,2145,2145,0
20230804,102600,47520955,2145,2145,2145,2145,0
20230804,102500,47520955,2145,2145,2145,2145,0
20230804,102400,47520955,2145,2145,2145,2145,62
20230804,102300,47387965,2140,2140,2140,2140,2
20230804,102200,47383685,2145,2145,2145,2145,0
20230804,102100,47383685,2145,2145,2145,2145,0
20230804,102000,47383685,2145,2145,2145,2145,0
20230804,101900,47383685,2145,2145,2145,2145,0
20230804,101800,47383685,2145,2145,2145,2145,0
20230804,101700,47383685,2145,2145,2145,2145,0
20230804,101600,47383685,2145,2135,2145,2130,371
20230804,101500,46592845,2135,2135,2135,2135,0
20230804,101400,46592845,2135,2140,2140,2135,1694
20230804,101300,42975260,2145,2145,2145,2145,2
20230804,101200,42970970,2150,2150,2150,2150,0
20230804,101100,42970970,2150,2150,2150,2150,0
20230804,101000,42970970,2150,2150,2150,2150,0
20230804,100900,42970970,2150,2150,2150,2150,3
20230804,100800,42964520,2150,2150,2150,2150,0
20230804,100700,42964520,2150,2150,2150,2150,0
20230804,100600,42964520,2150,2150,2150,2150,20
20230804,100500,42921520,2150,2150,2150,2150,0
20230804,100400,42921520,2150,2150,2155,2145,47
20230804,100300,42820395,2155,2155,2155,2155,1
20230804,100200,42818240,2155,2140,2155,2135,2386
20230804,100100,37721095,2125,2130,2130,2125,2050
20230804,100000,33364790,2130,2130,2130,2130,0
20230804,095900,33364790,2130,2140,2140,2130,451
20230804,095800,32404150,2135,2135,2135,2135,75
20230804,095700,32244025,2125,2125,2125,2125,22
20230804,095600,32197275,2125,2125,2125,2125,0
20230804,095500,32197275,2125,2125,2125,2125,0
20230804,095400,32197275,2125,2125,2125,2125,0
20230804,095300,32197275,2125,2125,2125,2125,109
20230804,095200,31965650,2135,2135,2135,2135,19
20230804,095100,31925085,2125,2125,2125,2125,580
20230804,095000,30692585,2130,2130,2130,2130,0
20230804,094900,30692585,2130,2145,2145,2130,395
20230804,094800,29850560,2150,2150,2150,2150,0
20230804,094700,29850560,2150,2150,2150,2150,2
20230804,094600,29846260,2130,2130,2130,2130,100
20230804,094500,29633260,2130,2130,2130,2130,70
20230804,094400,29484160,2140,2140,2140,2140,0
20230804,094300,29484160,2140,2140,2140,2140,20
20230804,094200,29441360,2140,2155,2155,2140,18
20230804,094100,29402750,2140,2140,2140,2140,6
20230804,094000,29389910,2135,2135,2135,2135,300
20230804,093900,28749410,2155,2155,2155,2155,19
20230804,093800,28708465,2135,2135,2135,2135,423
20230804,093700,27805360,2135,2135,2135,2135,315
20230804,093600,27132835,2135,2135,2135,2135,3
20230804,093500,27126430,2135,2150,2150,2135,73
20230804,093400,26970530,2155,2155,2155,2140,394
20230804,093300,26127270,2160,2160,2160,2160,0
20230804,093200,26127270,2160,2155,2160,2155,4
20230804,093100,26118635,2160,2160,2160,2160,26
20230804,093000,26062475,2160,2160,2160,2160,3
20230804,092900,26055995,2160,2160,2160,2160,1
20230804,092800,26053835,2145,2145,2145,2145,2
20230804,092700,26049545,2160,2160,2160,2160,19
20230804,092600,26008505,2160,2160,2160,2160,2
20230804,092500,26004185,2160,2160,2160,2160,0
20230804,092400,26004185,2160,2160,2160,2160,17
20230804,092300,25967465,2135,2145,2145,2135,7
20230804,092200,25952500,2145,2145,2145,2145,0
20230804,092100,25952500,2145,2145,2145,2145,3
20230804,092000,25946065,2125,2125,2125,2125,1
20230804,091900,25943940,2150,2150,2150,2150,100
20230804,091800,25728940,2125,2125,2125,2125,1
20230804,091700,25726815,2120,2120,2120,2120,0
20230804,091600,25726815,2120,2120,2120,2120,0
20230804,091500,25726815,2120,2150,2150,2120,20
20230804,091400,25683845,2130,2130,2130,2130,447
20230804,091300,24731735,2130,2170,2170,2130,483
20230804,091200,23702905,2120,2120,2120,2120,0
20230804,091100,23702905,2120,2115,2120,2100,504
20230804,091000,22636650,2115,2105,2115,2100,574
20230804,090900,21430095,2105,2105,2105,2105,6
20230804,090800,21417465,2105,2115,2115,2105,141
20230804,090700,21119600,2135,2125,2160,2120,408
20230804,090600,20254435,2125,2115,2125,2115,145
20230804,090500,19946510,2115,2105,2115,2100,821
20230804,090400,18217305,2095,2110,2110,2095,1073
20230804,090300,15968590,2100,2110,2110,2100,2611
20230804,090200,10483550,2100,2100,2100,2100,11
20230804,090100,10460450,2100,2140,2140,2090,2598
20230804,090000,4921175,2135,2135,2135,2135,2305