KissMeData/010100/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185000,12354370660,5790,5790,5790,5790,43944
20230802,184900,12354370660,5790,5790,5790,5790,0
20230802,184800,12354370660,5790,5790,5790,5790,0
20230802,184700,12354370660,5790,5790,5790,5790,0
20230802,184600,12354370660,5790,5790,5790,5790,0
20230802,184500,12354370660,5790,5790,5790,5790,0
20230802,184400,12354370660,5790,5790,5790,5790,0
20230802,184300,12354370660,5790,5790,5790,5790,0
20230802,184200,12354370660,5790,5790,5790,5790,0
20230802,184100,12354370660,5790,5790,5790,5790,0
20230802,184000,12354370660,5790,5790,5790,5790,0
20230802,183900,12354370660,5790,5790,5790,5790,0
20230802,183800,12354370660,5790,5790,5790,5790,0
20230802,183700,12354370660,5790,5790,5790,5790,0
20230802,183600,12354370660,5790,5790,5790,5790,0
20230802,183500,12354370660,5790,5790,5790,5790,0
20230802,183400,12354370660,5790,5790,5790,5790,0
20230802,183300,12354370660,5790,5790,5790,5790,0
20230802,183200,12354370660,5790,5790,5790,5790,0
20230802,183100,12354370660,5790,5790,5790,5790,0
20230802,183000,12354370660,5790,5790,5790,5790,0
20230802,182900,12354370660,5790,5790,5790,5790,0
20230802,182800,12354370660,5790,5790,5790,5790,0
20230802,182700,12354370660,5790,5790,5790,5790,0
20230802,182600,12354370660,5790,5790,5790,5790,0
20230802,182500,12354370660,5790,5790,5790,5790,0
20230802,182400,12354370660,5790,5790,5790,5790,0
20230802,182300,12354370660,5790,5790,5790,5790,0
20230802,182200,12354370660,5790,5790,5790,5790,0
20230802,182100,12354370660,5790,5790,5790,5790,0
20230802,182000,12354370660,5790,5790,5790,5790,43944
20230802,181900,12354370660,5790,5790,5790,5790,0
20230802,181800,12354370660,5790,5790,5790,5790,0
20230802,181700,12354370660,5790,5790,5790,5790,0
20230802,181600,12354370660,5790,5790,5790,5790,0
20230802,181500,12354370660,5790,5790,5790,5790,0
20230802,181400,12354370660,5790,5790,5790,5790,0
20230802,181300,12354370660,5790,5790,5790,5790,0
20230802,181200,12354370660,5790,5790,5790,5790,0
20230802,181100,12354370660,5790,5790,5790,5790,0
20230802,181000,12354370660,5790,5790,5790,5790,0
20230802,180900,12354370660,5790,5790,5790,5790,0
20230802,180800,12354370660,5790,5790,5790,5790,0
20230802,180700,12354370660,5790,5790,5790,5790,0
20230802,180600,12354370660,5790,5790,5790,5790,0
20230802,180500,12354370660,5790,5790,5790,5790,0
20230802,180400,12354370660,5790,5790,5790,5790,0
20230802,180300,12354370660,5790,5790,5790,5790,0
20230802,180200,12354370660,5790,5790,5790,5790,0
20230802,180100,12354370660,5790,5790,5790,5790,0
20230802,180000,12354370660,5790,5790,5790,5790,0
20230802,175900,12354370660,5790,5790,5790,5790,0
20230802,175800,12354370660,5790,5790,5790,5790,0
20230802,175700,12354370660,5790,5790,5790,5790,0
20230802,175600,12354370660,5790,5790,5790,5790,0
20230802,175500,12354370660,5790,5790,5790,5790,0
20230802,175400,12354370660,5790,5790,5790,5790,0
20230802,175300,12354370660,5790,5790,5790,5790,0
20230802,175200,12354370660,5790,5790,5790,5790,0
20230802,175100,12354370660,5790,5790,5790,5790,0
20230802,175000,12354370660,5790,5790,5790,5790,43944
20230802,174900,12354370660,5790,5790,5790,5790,0
20230802,174800,12354370660,5790,5790,5790,5790,0
20230802,174700,12354370660,5790,5790,5790,5790,0
20230802,174600,12354370660,5790,5790,5790,5790,0
20230802,174500,12354370660,5790,5790,5790,5790,0
20230802,174400,12354370660,5790,5790,5790,5790,0
20230802,174300,12354370660,5790,5790,5790,5790,0
20230802,174200,12354370660,5790,5790,5790,5790,0
20230802,174100,12354370660,5790,5790,5790,5790,0
20230802,174000,12354370660,5790,5790,5790,5790,0
20230802,173900,12354370660,5790,5790,5790,5790,0
20230802,173800,12354370660,5790,5790,5790,5790,0
20230802,173700,12354370660,5790,5790,5790,5790,0
20230802,173600,12354370660,5790,5790,5790,5790,0
20230802,173500,12354370660,5790,5790,5790,5790,0
20230802,173400,12354370660,5790,5790,5790,5790,0
20230802,173300,12354370660,5790,5790,5790,5790,0
20230802,173200,12354370660,5790,5790,5790,5790,0
20230802,173100,12354370660,5790,5790,5790,5790,0
20230802,173000,12354370660,5790,5790,5790,5790,0
20230802,172900,12354370660,5790,5790,5790,5790,0
20230802,172800,12354370660,5790,5790,5790,5790,0
20230802,172700,12354370660,5790,5790,5790,5790,0
20230802,172600,12354370660,5790,5790,5790,5790,0
20230802,172500,12354370660,5790,5790,5790,5790,0
20230802,172400,12354370660,5790,5790,5790,5790,0
20230802,172300,12354370660,5790,5790,5790,5790,0
20230802,172200,12354370660,5790,5790,5790,5790,0
20230802,172100,12354370660,5790,5790,5790,5790,0
20230802,172000,12354370660,5790,5790,5790,5790,43944
20230802,171900,12354370660,5790,5790,5790,5790,0
20230802,171800,12354370660,5790,5790,5790,5790,0
20230802,171700,12354370660,5790,5790,5790,5790,0
20230802,171600,12354370660,5790,5790,5790,5790,0
20230802,171500,12354370660,5790,5790,5790,5790,0
20230802,171400,12354370660,5790,5790,5790,5790,0
20230802,171300,12354370660,5790,5790,5790,5790,0
20230802,171200,12354370660,5790,5790,5790,5790,0
20230802,171100,12354370660,5790,5790,5790,5790,0
20230802,171000,12354370660,5790,5790,5790,5790,0
20230802,170900,12354370660,5790,5790,5790,5790,0
20230802,170800,12354370660,5790,5790,5790,5790,0
20230802,170700,12354370660,5790,5790,5790,5790,0
20230802,170600,12354370660,5790,5790,5790,5790,0
20230802,170500,12354370660,5790,5790,5790,5790,0
20230802,170400,12354370660,5790,5790,5790,5790,0
20230802,170300,12354370660,5790,5790,5790,5790,0
20230802,170200,12354370660,5790,5790,5790,5790,0
20230802,170100,12354370660,5790,5790,5790,5790,0
20230802,170000,12354370660,5790,5790,5790,5790,0
20230802,165900,12354370660,5790,5790,5790,5790,0
20230802,165800,12354370660,5790,5790,5790,5790,0
20230802,165700,12354370660,5790,5790,5790,5790,0
20230802,165600,12354370660,5790,5790,5790,5790,0
20230802,165500,12354370660,5790,5790,5790,5790,0
20230802,165400,12354370660,5790,5790,5790,5790,0
20230802,165300,12354370660,5790,5790,5790,5790,0
20230802,165200,12354370660,5790,5790,5790,5790,0
20230802,165100,12354370660,5790,5790,5790,5790,0
20230802,165000,12354370660,5790,5790,5790,5790,43944
20230802,164900,12354370660,5790,5790,5790,5790,0
20230802,164800,12354370660,5790,5790,5790,5790,0
20230802,164700,12354370660,5790,5790,5790,5790,0
20230802,164600,12354370660,5790,5790,5790,5790,0
20230802,164500,12354370660,5790,5790,5790,5790,0
20230802,164400,12354370660,5790,5790,5790,5790,0
20230802,164300,12354370660,5790,5790,5790,5790,0
20230802,164200,12354370660,5790,5790,5790,5790,0
20230802,164100,12354370660,5790,5790,5790,5790,0
20230802,164000,12354370660,5790,5790,5790,5790,0
20230802,163900,12354370660,5790,5790,5790,5790,0
20230802,163800,12354370660,5790,5790,5790,5790,0
20230802,163700,12354370660,5790,5790,5790,5790,0
20230802,163600,12354370660,5790,5790,5790,5790,0
20230802,163500,12354370660,5790,5790,5790,5790,0
20230802,163400,12354370660,5790,5790,5790,5790,0
20230802,163300,12354370660,5790,5790,5790,5790,0
20230802,163200,12354370660,5790,5790,5790,5790,0
20230802,163100,12354370660,5790,5790,5790,5790,0
20230802,163000,12354370660,5790,5790,5790,5790,0
20230802,162900,12354370660,5790,5790,5790,5790,0
20230802,162800,12354370660,5790,5790,5790,5790,0
20230802,162700,12354370660,5790,5790,5790,5790,0
20230802,162600,12354370660,5790,5790,5790,5790,0
20230802,162500,12354370660,5790,5790,5790,5790,0
20230802,162400,12354370660,5790,5790,5790,5790,0
20230802,162300,12354370660,5790,5790,5790,5790,0
20230802,162200,12354370660,5790,5790,5790,5790,0
20230802,162100,12354370660,5790,5790,5790,5790,0
20230802,162000,12354370660,5790,5790,5790,5790,43944
20230802,161900,12354370660,5790,5790,5790,5790,0
20230802,161800,12354370660,5790,5790,5790,5790,0
20230802,161700,12354370660,5790,5790,5790,5790,0
20230802,161600,12354370660,5790,5790,5790,5790,0
20230802,161500,12354370660,5790,5790,5790,5790,0
20230802,161400,12354370660,5790,5790,5790,5790,0
20230802,161300,12354370660,5790,5790,5790,5790,0
20230802,161200,12354370660,5790,5790,5790,5790,0
20230802,161100,12354370660,5790,5790,5790,5790,0
20230802,161000,12354370660,5790,5790,5790,5790,0
20230802,160900,12354370660,5790,5790,5790,5790,0
20230802,160800,12354370660,5790,5790,5790,5790,0
20230802,160700,12354370660,5790,5790,5790,5790,0
20230802,160600,12354370660,5790,5790,5790,5790,0
20230802,160500,12354370660,5790,5790,5790,5790,0
20230802,160400,12354370660,5790,5790,5790,5790,0
20230802,160300,12354370660,5790,5790,5790,5790,0
20230802,160200,12354370660,5790,5790,5790,5790,0
20230802,160100,12354370660,5790,5790,5790,5790,0
20230802,160000,12354370660,5790,5790,5790,5790,0
20230802,155900,12354370660,5790,5790,5790,5790,0
20230802,155800,12354370660,5790,5790,5790,5790,0
20230802,155700,12354370660,5790,5790,5790,5790,0
20230802,155600,12354370660,5790,5790,5790,5790,0
20230802,155500,12354370660,5790,5790,5790,5790,0
20230802,155400,12354370660,5790,5790,5790,5790,0
20230802,155300,12354370660,5790,5790,5790,5790,0
20230802,155200,12354370660,5790,5790,5790,5790,0
20230802,155100,12354370660,5790,5790,5790,5790,0
20230802,155000,12354370660,5790,5790,5790,5790,43944
20230802,154900,12354370660,5790,5790,5790,5790,0
20230802,154800,12354370660,5790,5790,5790,5790,0
20230802,154700,12354370660,5790,5790,5790,5790,0
20230802,154600,12354370660,5790,5790,5790,5790,0
20230802,154500,12354370660,5790,5790,5790,5790,0
20230802,154400,12354370660,5790,5790,5790,5790,0
20230802,154300,12354370660,5790,5790,5790,5790,0
20230802,154200,12354370660,5790,5790,5790,5790,0
20230802,154100,12354370660,5790,5790,5790,5790,0
20230802,154000,12354370660,5790,5790,5790,5790,0
20230802,153900,12354370660,5790,5790,5790,5790,0
20230802,153800,12354370660,5790,5790,5790,5790,0
20230802,153700,12354370660,5790,5790,5790,5790,0
20230802,153600,12354370660,5790,5790,5790,5790,0
20230802,153500,12354370660,5790,5790,5790,5790,0
20230802,153400,12354370660,5790,5790,5790,5790,0
20230802,153300,12354370660,5790,5790,5790,5790,0
20230802,153200,12354370660,5790,5790,5790,5790,0
20230802,153100,12354370660,5790,5790,5790,5790,0
20230802,153000,12354370660,5790,5790,5790,5790,43944
20230802,152900,12099934900,5730,5730,5730,5730,0
20230802,152800,12099934900,5730,5730,5730,5730,0
20230802,152700,12099934900,5730,5730,5730,5730,0
20230802,152600,12099934900,5730,5730,5730,5730,0
20230802,152500,12099934900,5730,5730,5730,5730,0
20230802,152400,12099934900,5730,5730,5730,5730,0
20230802,152300,12099934900,5730,5730,5730,5730,0
20230802,152200,12099934900,5730,5730,5730,5730,0
20230802,152100,12099934900,5730,5730,5730,5730,0
20230802,152000,12099934900,5730,5730,5730,5730,0
20230802,151900,12099934900,5730,5710,5740,5670,8024
20230802,151800,12054191850,5760,5690,5770,5680,5720
20230802,151700,12021492250,5680,5750,5770,5680,15526
20230802,151600,11932639900,5750,5750,5780,5730,5732
20230802,151500,11899717290,5780,5800,5800,5710,23336
20230802,151400,11765524440,5800,5830,5840,5800,10204
20230802,151300,11706296600,5820,5820,5840,5820,320
20230802,151200,11704431000,5830,5840,5840,5810,2702
20230802,151100,11688668630,5820,5830,5840,5820,8731
20230802,151000,11637699970,5830,5820,5840,5810,1247
20230802,150900,11630439540,5830,5840,5840,5830,934
20230802,150800,11624990210,5830,5820,5840,5810,3160
20230802,150700,11606583220,5820,5820,5840,5820,548
20230802,150600,11603393760,5840,5830,5840,5810,3743
20230802,150500,11581597090,5840,5820,5840,5820,5626
20230802,150400,11548827630,5850,5820,5850,5820,2999
20230802,150300,11531332310,5820,5850,5850,5820,1309
20230802,150200,11523697890,5820,5850,5850,5820,1655
20230802,150100,11514038590,5850,5860,5860,5820,4045
20230802,150000,11490449760,5860,5850,5880,5840,1716
20230802,145900,11480410160,5860,5830,5880,5830,1150
20230802,145800,11473676740,5830,5850,5850,5830,5929
20230802,145700,11439054250,5850,5890,5890,5850,1781
20230802,145600,11428619280,5850,5870,5910,5850,4733
20230802,145500,11400819660,5900,5840,5900,5840,8344
20230802,145400,11351824960,5850,5850,5860,5850,3349
20230802,145300,11332209280,5850,5860,5870,5850,813
20230802,145200,11327445000,5870,5860,5870,5830,68
20230802,145100,11327046840,5860,5820,5880,5820,1937
20230802,145000,11315716330,5820,5820,5860,5820,3841
20230802,144900,11293280140,5810,5790,5830,5770,15682
20230802,144800,11202665910,5790,5830,5830,5790,21456
20230802,144700,11078164650,5840,5820,5840,5800,3024
20230802,144600,11060585210,5830,5830,5840,5770,19959
20230802,144500,10944858080,5830,5920,5920,5830,42216
20230802,144400,10696846200,5940,5930,5940,5910,17
20230802,144300,10696745430,5920,5930,5940,5920,5959
20230802,144200,10661448970,5930,5950,5950,5930,1031
20230802,144100,10655324550,5950,5950,5960,5940,345
20230802,144000,10653271720,5930,5930,5940,5930,419
20230802,143900,10650786680,5930,5950,5950,5930,89
20230802,143800,10650258850,5930,5930,5940,5930,398
20230802,143700,10647895710,5930,5920,5930,5920,1267
20230802,143600,10640394650,5930,5930,5930,5930,174
20230802,143500,10639362830,5920,5920,5960,5920,1233
20230802,143400,10632043860,5910,5900,5920,5900,1003
20230802,143300,10626125550,5950,5950,5960,5900,36898
20230802,143200,10407953040,5950,5950,5950,5950,241
20230802,143100,10406519090,5950,5950,5960,5950,9
20230802,143000,10406465520,5950,5940,5950,5940,154
20230802,142900,10405549330,5940,5940,5950,5940,3170
20230802,142800,10386716330,5950,5940,5950,5940,87
20230802,142700,10386199320,5950,5940,5950,5930,2444
20230802,142600,10371686410,5950,5940,5950,5940,964
20230802,142500,10365956320,5940,5940,5960,5940,461
20230802,142400,10363213320,5940,5980,5980,5940,600
20230802,142300,10359644000,5970,5940,5970,5940,33
20230802,142200,10359447410,5940,5940,5950,5940,4633
20230802,142100,10331881400,5940,5930,5940,5930,540
20230802,142000,10328674070,5930,5940,5940,5930,3818
20230802,141900,10306020400,5940,5950,5950,5940,2166
20230802,141800,10293150250,5950,5940,5950,5930,2447
20230802,141700,10278599930,5930,5980,5980,5930,4970
20230802,141600,10249033320,5960,5960,5960,5960,69
20230802,141500,10248622080,5980,5960,5980,5960,303
20230802,141400,10246810680,5960,5980,5980,5960,273
20230802,141300,10245178420,5960,5950,5980,5950,221
20230802,141200,10243861310,5950,5960,5960,5950,2381
20230802,141100,10229694190,5950,5950,5950,5950,950
20230802,141000,10224041690,5950,5970,5970,5950,5597
20230802,140900,10190685780,5970,5970,5970,5970,1918
20230802,140800,10179235320,5980,5980,5980,5970,731
20230802,140700,10174868600,5970,5970,5970,5970,16
20230802,140600,10174773080,6010,6000,6020,5960,4766
20230802,140500,10146263020,5960,5970,6000,5940,3682
20230802,140400,10124326180,5980,5960,5980,5950,2556
20230802,140300,10109086870,5960,5960,5980,5960,282
20230802,140200,10107403190,5960,5950,5960,5950,80
20230802,140100,10106926680,5950,5980,5980,5950,29
20230802,140000,10106753740,5980,5950,5980,5950,336
20230802,135900,10104750880,5980,6000,6000,5940,3246
20230802,135800,10085436140,5960,6020,6020,5960,16368
20230802,135700,9987534860,6020,6010,6020,6000,657
20230802,135600,9983587650,6010,6010,6020,6000,1445
20230802,135500,9974903290,6010,6020,6030,6000,2404
20230802,135400,9960453310,6020,6000,6020,5990,2958
20230802,135300,9942711790,5990,5970,5990,5960,6372
20230802,135200,9904659830,5960,5960,5980,5960,1060
20230802,135100,9898330780,5960,5970,5970,5960,96
20230802,135000,9897758440,5970,5980,5980,5960,215
20230802,134900,9896475960,5980,5950,5980,5950,1437
20230802,134800,9887894640,5950,5950,5960,5950,1731
20230802,134700,9877591920,5950,5950,5950,5950,60
20230802,134600,9877234920,5950,5960,5960,5950,2197
20230802,134500,9864141350,5980,5960,5980,5960,654
20230802,134400,9860233320,5950,5960,5970,5950,1430
20230802,134300,9851721560,5960,5950,5960,5940,946
20230802,134200,9846093270,5940,5910,5940,5910,1542
20230802,134100,9836941160,5910,5910,5940,5900,2433
20230802,134000,9822552780,5900,5910,5930,5900,5059
20230802,133900,9792680420,5910,5920,5930,5910,2120
20230802,133800,9780140070,5920,5930,5930,5920,319
20230802,133700,9778251560,5940,5910,5940,5910,1757
20230802,133600,9767861770,5910,5920,5940,5900,5375
20230802,133500,9736098420,5920,5910,5940,5910,866
20230802,133400,9730958880,5910,5920,5940,5910,1395
20230802,133300,9722702930,5910,5940,5940,5910,577
20230802,133200,9719289380,5940,5940,5940,5910,3629
20230802,133100,9697773470,5920,5950,5950,5910,13238
20230802,133000,9619443250,5950,5940,5950,5940,268
20230802,132900,9617848970,5940,5940,5950,5940,369
20230802,132800,9615656870,5940,5930,5950,5920,1753
20230802,132700,9605250320,5930,5930,5930,5920,2413
20230802,132600,9590941840,5930,5930,5940,5920,2760
20230802,132500,9574573640,5930,5920,5940,5920,3976
20230802,132400,9550992940,5920,5930,5940,5910,7905
20230802,132300,9504214750,5930,5940,5950,5930,3590
20230802,132200,9482893760,5940,5920,5960,5920,2928
20230802,132100,9465524040,5920,5940,5950,5920,3362
20230802,132000,9445576600,5940,5940,5940,5940,1689
20230802,131900,9435543940,5940,5930,5950,5930,768
20230802,131800,9430980890,5930,5940,5950,5920,7213
20230802,131700,9388211560,5930,5950,5960,5920,15570
20230802,131600,9295754710,5950,5970,5980,5950,17274
20230802,131500,9192761240,5980,5980,5990,5970,10101
20230802,131400,9132398960,5980,5990,6000,5980,2066
20230802,131300,9120033350,6000,6000,6000,5990,141
20230802,131200,9119187390,6000,6000,6000,5990,235
20230802,131100,9117779560,5990,6000,6000,5990,212
20230802,131000,9116509670,5990,5990,6000,5990,160
20230802,130900,9115550820,6000,5990,6000,5990,68
20230802,130800,9115142980,6000,5990,6000,5990,497
20230802,130700,9112165930,5990,6000,6000,5990,178
20230802,130600,9111099360,6000,5980,6000,5970,5271
20230802,130500,9079580320,5990,5980,6000,5970,3415
20230802,130400,9059155270,5980,5980,6000,5980,2691
20230802,130300,9043055700,6000,6000,6000,5980,711
20230802,130200,9038792570,6000,5980,6000,5980,1663
20230802,130100,9028842330,6000,6000,6000,5970,17
20230802,130000,9028740720,6000,5980,6000,5970,1533
20230802,125900,9019571560,5990,5990,6000,5970,5385
20230802,125800,8987390100,5990,5990,6000,5970,1781
20230802,125700,8976739180,5990,5990,5990,5980,2778
20230802,125600,8960111860,6000,5980,6000,5980,1158
20230802,125500,8953181710,5980,5980,6000,5970,11334
20230802,125400,8885473360,5960,6010,6010,5960,26192
20230802,125300,8728694240,6010,6020,6040,6010,11712
20230802,125200,8658253730,6030,6030,6050,6020,7972
20230802,125100,8610212600,6030,6040,6040,6030,412
20230802,125000,8607724660,6030,6020,6040,6020,2367
20230802,124900,8593467120,6020,6020,6040,6020,2839
20230802,124800,8576352640,6030,6060,6080,6020,24455
20230802,124700,8428625640,6070,6080,6080,6060,8833
20230802,124600,8374974170,6090,6110,6120,6090,12164
20230802,124500,8300795890,6110,6110,6110,6110,804
20230802,124400,8295883450,6100,6100,6100,6100,204
20230802,124300,8294639050,6120,6120,6120,6100,265
20230802,124200,8293017510,6120,6130,6130,6100,3125
20230802,124100,8273906480,6130,6130,6150,6110,959
20230802,124000,8268019860,6130,6100,6130,6100,2755
20230802,123900,8251184790,6110,6110,6110,6100,1150
20230802,123800,8244159750,6110,6100,6110,6090,772
20230802,123700,8239448520,6110,6090,6110,6090,1265
20230802,123600,8231732330,6100,6090,6100,6090,1501
20230802,123500,8222590780,6100,6100,6110,6090,253
20230802,123400,8221049460,6100,6110,6110,6090,1758
20230802,123300,8210319690,6100,6100,6110,6100,1631
20230802,123200,8200370440,6100,6100,6100,6090,1033
20230802,123100,8194077370,6100,6090,6100,6090,535
20230802,123000,8190814270,6100,6090,6100,6090,2584
20230802,122900,8175062070,6110,6080,6110,6080,968
20230802,122800,8169173080,6080,6100,6100,6080,6218
20230802,122700,8131305850,6110,6100,6120,6100,983
20230802,122600,8125298970,6120,6110,6120,6090,2616
20230802,122500,8109339630,6110,6140,6140,6110,225
20230802,122400,8107963260,6140,6100,6140,6090,2502
20230802,122300,8092672460,6100,6090,6100,6080,2488
20230802,122200,8077522530,6090,6100,6100,6080,8704
20230802,122100,8024568090,6100,6110,6120,6100,3349
20230802,122000,8004109310,6100,6100,6100,6090,1031
20230802,121900,7997820630,6090,6170,6170,6090,41629
20230802,121800,7743699270,6170,6170,6170,6150,2223
20230802,121700,7730002800,6170,6140,6170,6140,999
20230802,121600,7723858850,6130,6140,6150,6130,1869
20230802,121500,7712382320,6140,6150,6160,6140,1399
20230802,121400,7703789050,6140,6150,6150,6140,2214
20230802,121300,7690186200,6160,6170,6170,6160,2666
20230802,121200,7673761670,6170,6170,6170,6160,3912
20230802,121100,7649633400,6160,6180,6190,6160,12609
20230802,121000,7571841310,6190,6200,6230,6170,6004
20230802,120900,7534649910,6240,6220,6240,6200,7291
20230802,120800,7489168430,6200,6200,6220,6200,1389
20230802,120700,7480534830,6200,6180,6200,6170,1864
20230802,120600,7469020050,6180,6190,6190,6170,3179
20230802,120500,7449377030,6190,6200,6210,6190,1618
20230802,120400,7439360230,6190,6200,6220,6180,7727
20230802,120300,7391457970,6200,6240,6250,6190,9633
20230802,120200,7331648560,6240,6220,6250,6220,32093
20230802,120100,7131434510,6220,6180,6220,6180,26511
20230802,120000,6967081890,6190,6170,6190,6160,2450
20230802,115900,6951953930,6160,6170,6170,6160,506
20230802,115800,6948835720,6160,6160,6170,6160,289
20230802,115700,6947055450,6160,6170,6170,6160,369
20230802,115600,6944779740,6170,6160,6170,6160,600
20230802,115500,6941081920,6160,6170,6180,6160,1258
20230802,115400,6933329400,6180,6180,6180,6150,3683
20230802,115300,6910595580,6180,6160,6190,6150,6245
20230802,115200,6872013010,6170,6120,6180,6120,3736
20230802,115100,6849041720,6120,6130,6130,6110,2429
20230802,115000,6834190020,6130,6130,6130,6110,2795
20230802,114900,6817090310,6140,6130,6140,6130,143
20230802,114800,6816212790,6140,6140,6140,6120,876
20230802,114700,6810842560,6140,6130,6140,6130,172
20230802,114600,6809787850,6130,6130,6160,6130,1188
20230802,114500,6802493260,6150,6140,6150,6140,3450
20230802,114400,6781278150,6130,6120,6140,6120,786
20230802,114300,6776466780,6110,6110,6120,6100,313
20230802,114200,6774554230,6120,6090,6120,6090,781
20230802,114100,6769787560,6090,6100,6110,6090,2421
20230802,114000,6755023470,6100,6100,6110,6100,961
20230802,113900,6749161070,6120,6070,6120,6070,206
20230802,113800,6747906430,6120,6080,6120,6080,2817
20230802,113700,6730778090,6080,6100,6110,6080,2117
20230802,113600,6717877700,6090,6100,6110,6090,4222
20230802,113500,6692156800,6100,6130,6130,6100,2908
20230802,113400,6674379720,6140,6130,6140,6130,716
20230802,113300,6669988970,6130,6140,6150,6120,9673
20230802,113200,6610692830,6140,6140,6150,6140,4147
20230802,113100,6585203000,6150,6170,6170,6150,3620
20230802,113000,6562932930,6180,6190,6190,6180,216
20230802,112900,6561597400,6180,6200,6200,6170,2209
20230802,112800,6547934830,6190,6190,6200,6190,3016
20230802,112700,6529257080,6190,6160,6190,6150,2965
20230802,112600,6510979190,6160,6160,6160,6150,2260
20230802,112500,6497075370,6160,6150,6170,6140,2334
20230802,112400,6482698510,6150,6150,6170,6150,1402
20230802,112300,6474074890,6170,6160,6170,6150,71
20230802,112200,6473637480,6140,6180,6180,6140,18512
20230802,112100,6359653770,6190,6200,6200,6190,1809
20230802,112000,6348451440,6200,6230,6230,6200,1110
20230802,111900,6341560740,6220,6220,6230,6180,11567
20230802,111800,6269678240,6230,6220,6230,6200,2174
20230802,111700,6256161150,6220,6220,6230,6210,4942
20230802,111600,6225410680,6220,6190,6220,6170,10963
20230802,111500,6157548410,6200,6230,6230,6190,7951
20230802,111400,6108203740,6230,6230,6240,6220,5162
20230802,111300,6076068950,6240,6210,6240,6210,11616
20230802,111200,6003706570,6220,6230,6230,6210,1544
20230802,111100,5994104540,6220,6220,6240,6210,2765
20230802,111000,5976904600,6240,6210,6240,6200,8018
20230802,110900,5927051950,6220,6230,6230,6210,3241
20230802,110800,5906899760,6240,6220,6250,6210,12848
20230802,110700,5826792230,6230,6190,6230,6190,7624
20230802,110600,5779467320,6200,6210,6220,6190,12427
20230802,110500,5702386350,6190,6140,6200,6130,20453
20230802,110400,5576207800,6140,6140,6150,6140,2460
20230802,110300,5561093000,6140,6140,6150,6140,3952
20230802,110200,5536796930,6140,6140,6150,6130,7733
20230802,110100,5489289330,6150,6110,6150,6110,7406
20230802,110000,5443942800,6120,6090,6120,6090,1478
20230802,105900,5434920560,6090,6080,6100,6080,158
20230802,105800,5433958160,6110,6100,6110,6090,1599
20230802,105700,5424193040,6100,6090,6100,6080,3416
20230802,105600,5403376360,6080,6070,6080,6070,2153
20230802,105500,5390307330,6070,6080,6090,6070,2848
20230802,105400,5373003050,6080,6080,6090,6080,288
20230802,105300,5371250900,6080,6080,6090,6070,81
20230802,105200,5370758200,6080,6100,6100,6070,2152
20230802,105100,5357667850,6100,6100,6100,6090,1094
20230802,105000,5350995400,6080,6090,6100,6070,2028
20230802,104900,5338648230,6080,6060,6080,6050,1965
20230802,104800,5326740050,6070,6050,6080,6050,1488
20230802,104700,5317727310,6060,6050,6060,6050,533
20230802,104600,5314502430,6050,6050,6060,6050,489
20230802,104500,5311543780,6060,6040,6060,6040,413
20230802,104400,5309044500,6040,6050,6050,6040,374
20230802,104300,5306784270,6050,6040,6050,6040,516
20230802,104200,5303665790,6040,6040,6040,6030,679
20230802,104100,5299568380,6040,6050,6050,6040,196
20230802,104000,5298383540,6050,6030,6060,6020,2144
20230802,103900,5285451090,6030,6050,6050,6020,6726
20230802,103800,5244842510,6080,6050,6080,6040,2025
20230802,103700,5232584100,6040,6030,6120,6030,2825
20230802,103600,5215428740,6040,6030,6040,6020,5971
20230802,103500,5179446520,6020,6030,6030,6020,2448
20230802,103400,5164708500,6020,6020,6040,6020,4305
20230802,103300,5138789520,6030,6050,6050,6030,5129
20230802,103200,5107821290,6050,6070,6070,6050,2981
20230802,103100,5089761100,6080,6100,6100,6080,699
20230802,103000,5085503670,6090,6100,6110,6090,1464
20230802,102900,5076577940,6100,6080,6100,6070,653
20230802,102800,5072605530,6070,6060,6090,6060,1468
20230802,102700,5063686190,6060,6060,6070,6060,737
20230802,102600,5059218470,6060,6070,6080,6060,685
20230802,102500,5055063910,6070,6050,6070,6040,3188
20230802,102400,5035751680,6050,6060,6060,6050,1521
20230802,102300,5026549380,6060,6050,6060,6050,466
20230802,102200,5023728810,6050,6030,6050,6030,1529
20230802,102100,5014481300,6050,6040,6050,6020,940
20230802,102000,5008808580,6040,6030,6040,6020,5762
20230802,101900,4974101770,6040,6040,6050,6030,3916
20230802,101800,4950457470,6040,6070,6070,6040,3231
20230802,101700,4930916160,6050,6100,6100,6050,1206
20230802,101600,4923589360,6100,6090,6100,6050,4301
20230802,101500,4897551280,6090,6070,6090,6050,3697
20230802,101400,4875130360,6070,6080,6080,6070,206
20230802,101300,4873879570,6070,6070,6090,6060,531
20230802,101200,4870652150,6060,6070,6090,6060,1440
20230802,101100,4861925530,6060,6100,6100,6060,3321
20230802,101000,4841708840,6100,6110,6110,6100,1094
20230802,100900,4835030320,6110,6120,6120,6100,776
20230802,100800,4830289710,6120,6110,6120,6100,845
20230802,100700,4825126930,6110,6090,6120,6080,2158
20230802,100600,4811956740,6090,6100,6100,6070,3891
20230802,100500,4788249870,6100,6110,6110,6100,1115
20230802,100400,4781441840,6110,6100,6110,6090,1726
20230802,100300,4770908570,6090,6040,6100,6040,2050
20230802,100200,4758436530,6080,6050,6080,6020,15651
20230802,100100,4663780490,6050,6050,6060,6050,1247
20230802,100000,4656236130,6050,6050,6070,6040,2322
20230802,095900,4642180940,6040,6070,6080,6040,7208
20230802,095800,4598524430,6070,6060,6080,6050,4635
20230802,095700,4570430660,6060,6090,6100,6060,11715
20230802,095600,4499270820,6090,6110,6130,6090,16487
20230802,095500,4398725970,6110,6110,6120,6100,1552
20230802,095400,4389242860,6110,6110,6120,6110,760
20230802,095300,4384598410,6110,6110,6110,6100,1674
20230802,095200,4374370730,6100,6140,6140,6100,2466
20230802,095100,4359310600,6110,6120,6150,6110,4568
20230802,095000,4331313180,6120,6110,6130,6110,1190
20230802,094900,4324032410,6100,6110,6130,6100,4003
20230802,094800,4299553770,6110,6120,6130,6090,9488
20230802,094700,4241587900,6140,6130,6140,6100,5108
20230802,094600,4210342190,6110,6130,6130,6110,3747
20230802,094500,4187400180,6140,6140,6150,6130,1843
20230802,094400,4176098610,6140,6140,6150,6130,2919
20230802,094300,4158196620,6140,6170,6170,6120,2511
20230802,094200,4142793730,6170,6120,6200,6110,5720
20230802,094100,4107638730,6140,6140,6140,6100,12523
20230802,094000,4030939780,6140,6180,6180,6130,6982
20230802,093900,3987932850,6180,6210,6210,6180,713
20230802,093800,3983525970,6180,6200,6200,6170,2693
20230802,093700,3966855780,6200,6180,6220,6160,5344
20230802,093600,3933847800,6170,6190,6200,6170,2097
20230802,093500,3920888910,6190,6200,6220,6180,4895
20230802,093400,3890588970,6200,6240,6240,6180,11881
20230802,093300,3816805850,6230,6230,6230,6220,4402
20230802,093200,3789383380,6230,6200,6240,6200,495
20230802,093100,3786301560,6200,6220,6220,6180,15946
20230802,093000,3687389830,6220,6270,6270,6220,7245
20230802,092900,3642177520,6270,6260,6270,6250,7900
20230802,092800,3592695510,6260,6270,6280,6250,7121
20230802,092700,3548079040,6260,6220,6260,6200,11575
20230802,092600,3476035900,6210,6230,6230,6200,8488
20230802,092500,3423303540,6230,6270,6270,6220,12509
20230802,092400,3345235920,6270,6250,6280,6250,8845
20230802,092300,3289829510,6250,6240,6260,6240,6527
20230802,092200,3249024980,6240,6250,6260,6210,16464
20230802,092100,3146524680,6260,6280,6300,6260,14026
20230802,092000,3058403550,6280,6270,6300,6240,26960
20230802,091900,2888907430,6240,6240,6260,6230,9116
20230802,091800,2831997690,6230,6240,6250,6210,8651
20230802,091700,2778085000,6210,6180,6280,6180,18732
20230802,091600,2661197810,6180,6230,6230,6160,37532
20230802,091500,2428480120,6230,6240,6240,6200,9818
20230802,091400,2367410470,6220,6280,6290,6190,27774
20230802,091300,2194011310,6280,6220,6280,6190,23161
20230802,091200,2049741120,6230,6280,6330,6230,106026
20230802,091100,1383314210,6270,6160,6280,6120,52489
20230802,091000,1057422250,6170,6090,6170,6090,26190
20230802,090900,896594760,6100,6070,6100,6060,12553
20230802,090800,820355580,6070,6080,6100,6070,3603
20230802,090700,798456040,6090,6060,6090,6050,5983
20230802,090600,762114640,6050,6110,6120,6050,18396
20230802,090500,650198420,6100,6100,6120,6080,12411
20230802,090400,574487580,6110,6070,6110,6040,13622
20230802,090300,491593780,6070,6040,6070,6010,7812
20230802,090200,444406940,6050,6010,6080,6000,14732
20230802,090100,355445790,6000,6010,6050,5990,19433
20230802,090000,238618620,6010,6050,6100,6010,39117