KissMeData/094480/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194700,818831410,5090,5090,5090,5090,8508
20230802,194600,818831410,5090,5090,5090,5090,0
20230802,194500,818831410,5090,5090,5090,5090,0
20230802,194400,818831410,5090,5090,5090,5090,0
20230802,194300,818831410,5090,5090,5090,5090,0
20230802,194200,818831410,5090,5090,5090,5090,0
20230802,194100,818831410,5090,5090,5090,5090,0
20230802,194000,818831410,5090,5090,5090,5090,0
20230802,193900,818831410,5090,5090,5090,5090,0
20230802,193800,818831410,5090,5090,5090,5090,0
20230802,193700,818831410,5090,5090,5090,5090,0
20230802,193600,818831410,5090,5090,5090,5090,0
20230802,193500,818831410,5090,5090,5090,5090,0
20230802,193400,818831410,5090,5090,5090,5090,0
20230802,193300,818831410,5090,5090,5090,5090,0
20230802,193200,818831410,5090,5090,5090,5090,0
20230802,193100,818831410,5090,5090,5090,5090,0
20230802,193000,818831410,5090,5090,5090,5090,0
20230802,192900,818831410,5090,5090,5090,5090,0
20230802,192800,818831410,5090,5090,5090,5090,0
20230802,192700,818831410,5090,5090,5090,5090,0
20230802,192600,818831410,5090,5090,5090,5090,0
20230802,192500,818831410,5090,5090,5090,5090,0
20230802,192400,818831410,5090,5090,5090,5090,0
20230802,192300,818831410,5090,5090,5090,5090,0
20230802,192200,818831410,5090,5090,5090,5090,0
20230802,192100,818831410,5090,5090,5090,5090,0
20230802,192000,818831410,5090,5090,5090,5090,0
20230802,191900,818831410,5090,5090,5090,5090,0
20230802,191800,818831410,5090,5090,5090,5090,0
20230802,191700,818831410,5090,5090,5090,5090,8508
20230802,191600,818831410,5090,5090,5090,5090,0
20230802,191500,818831410,5090,5090,5090,5090,0
20230802,191400,818831410,5090,5090,5090,5090,0
20230802,191300,818831410,5090,5090,5090,5090,0
20230802,191200,818831410,5090,5090,5090,5090,0
20230802,191100,818831410,5090,5090,5090,5090,0
20230802,191000,818831410,5090,5090,5090,5090,0
20230802,190900,818831410,5090,5090,5090,5090,0
20230802,190800,818831410,5090,5090,5090,5090,0
20230802,190700,818831410,5090,5090,5090,5090,0
20230802,190600,818831410,5090,5090,5090,5090,0
20230802,190500,818831410,5090,5090,5090,5090,0
20230802,190400,818831410,5090,5090,5090,5090,0
20230802,190300,818831410,5090,5090,5090,5090,0
20230802,190200,818831410,5090,5090,5090,5090,0
20230802,190100,818831410,5090,5090,5090,5090,0
20230802,190000,818831410,5090,5090,5090,5090,0
20230802,185900,818831410,5090,5090,5090,5090,0
20230802,185800,818831410,5090,5090,5090,5090,0
20230802,185700,818831410,5090,5090,5090,5090,0
20230802,185600,818831410,5090,5090,5090,5090,0
20230802,185500,818831410,5090,5090,5090,5090,0
20230802,185400,818831410,5090,5090,5090,5090,0
20230802,185300,818831410,5090,5090,5090,5090,0
20230802,185200,818831410,5090,5090,5090,5090,0
20230802,185100,818831410,5090,5090,5090,5090,0
20230802,185000,818831410,5090,5090,5090,5090,0
20230802,184900,818831410,5090,5090,5090,5090,0
20230802,184800,818831410,5090,5090,5090,5090,0
20230802,184700,818831410,5090,5090,5090,5090,8508
20230802,184600,818831410,5090,5090,5090,5090,0
20230802,184500,818831410,5090,5090,5090,5090,0
20230802,184400,818831410,5090,5090,5090,5090,0
20230802,184300,818831410,5090,5090,5090,5090,0
20230802,184200,818831410,5090,5090,5090,5090,0
20230802,184100,818831410,5090,5090,5090,5090,0
20230802,184000,818831410,5090,5090,5090,5090,0
20230802,183900,818831410,5090,5090,5090,5090,0
20230802,183800,818831410,5090,5090,5090,5090,0
20230802,183700,818831410,5090,5090,5090,5090,0
20230802,183600,818831410,5090,5090,5090,5090,0
20230802,183500,818831410,5090,5090,5090,5090,0
20230802,183400,818831410,5090,5090,5090,5090,0
20230802,183300,818831410,5090,5090,5090,5090,0
20230802,183200,818831410,5090,5090,5090,5090,0
20230802,183100,818831410,5090,5090,5090,5090,0
20230802,183000,818831410,5090,5090,5090,5090,0
20230802,182900,818831410,5090,5090,5090,5090,0
20230802,182800,818831410,5090,5090,5090,5090,0
20230802,182700,818831410,5090,5090,5090,5090,0
20230802,182600,818831410,5090,5090,5090,5090,0
20230802,182500,818831410,5090,5090,5090,5090,0
20230802,182400,818831410,5090,5090,5090,5090,0
20230802,182300,818831410,5090,5090,5090,5090,0
20230802,182200,818831410,5090,5090,5090,5090,0
20230802,182100,818831410,5090,5090,5090,5090,0
20230802,182000,818831410,5090,5090,5090,5090,0
20230802,181900,818831410,5090,5090,5090,5090,0
20230802,181800,818831410,5090,5090,5090,5090,0
20230802,181700,818831410,5090,5090,5090,5090,8508
20230802,181600,818831410,5090,5090,5090,5090,0
20230802,181500,818831410,5090,5090,5090,5090,0
20230802,181400,818831410,5090,5090,5090,5090,0
20230802,181300,818831410,5090,5090,5090,5090,0
20230802,181200,818831410,5090,5090,5090,5090,0
20230802,181100,818831410,5090,5090,5090,5090,0
20230802,181000,818831410,5090,5090,5090,5090,0
20230802,180900,818831410,5090,5090,5090,5090,0
20230802,180800,818831410,5090,5090,5090,5090,0
20230802,180700,818831410,5090,5090,5090,5090,0
20230802,180600,818831410,5090,5090,5090,5090,0
20230802,180500,818831410,5090,5090,5090,5090,0
20230802,180400,818831410,5090,5090,5090,5090,0
20230802,180300,818831410,5090,5090,5090,5090,0
20230802,180200,818831410,5090,5090,5090,5090,0
20230802,180100,818831410,5090,5090,5090,5090,0
20230802,180000,818831410,5090,5090,5090,5090,0
20230802,175900,818831410,5090,5090,5090,5090,0
20230802,175800,818831410,5090,5090,5090,5090,0
20230802,175700,818831410,5090,5090,5090,5090,0
20230802,175600,818831410,5090,5090,5090,5090,0
20230802,175500,818831410,5090,5090,5090,5090,0
20230802,175400,818831410,5090,5090,5090,5090,0
20230802,175300,818831410,5090,5090,5090,5090,0
20230802,175200,818831410,5090,5090,5090,5090,0
20230802,175100,818831410,5090,5090,5090,5090,0
20230802,175000,818831410,5090,5090,5090,5090,0
20230802,174900,818831410,5090,5090,5090,5090,0
20230802,174800,818831410,5090,5090,5090,5090,0
20230802,174700,818831410,5090,5090,5090,5090,8508
20230802,174600,818831410,5090,5090,5090,5090,0
20230802,174500,818831410,5090,5090,5090,5090,0
20230802,174400,818831410,5090,5090,5090,5090,0
20230802,174300,818831410,5090,5090,5090,5090,0
20230802,174200,818831410,5090,5090,5090,5090,0
20230802,174100,818831410,5090,5090,5090,5090,0
20230802,174000,818831410,5090,5090,5090,5090,0
20230802,173900,818831410,5090,5090,5090,5090,0
20230802,173800,818831410,5090,5090,5090,5090,0
20230802,173700,818831410,5090,5090,5090,5090,0
20230802,173600,818831410,5090,5090,5090,5090,0
20230802,173500,818831410,5090,5090,5090,5090,0
20230802,173400,818831410,5090,5090,5090,5090,0
20230802,173300,818831410,5090,5090,5090,5090,0
20230802,173200,818831410,5090,5090,5090,5090,0
20230802,173100,818831410,5090,5090,5090,5090,0
20230802,173000,818831410,5090,5090,5090,5090,0
20230802,172900,818831410,5090,5090,5090,5090,0
20230802,172800,818831410,5090,5090,5090,5090,0
20230802,172700,818831410,5090,5090,5090,5090,0
20230802,172600,818831410,5090,5090,5090,5090,0
20230802,172500,818831410,5090,5090,5090,5090,0
20230802,172400,818831410,5090,5090,5090,5090,0
20230802,172300,818831410,5090,5090,5090,5090,0
20230802,172200,818831410,5090,5090,5090,5090,0
20230802,172100,818831410,5090,5090,5090,5090,0
20230802,172000,818831410,5090,5090,5090,5090,0
20230802,171900,818831410,5090,5090,5090,5090,0
20230802,171800,818831410,5090,5090,5090,5090,0
20230802,171700,818831410,5090,5090,5090,5090,8508
20230802,171600,818831410,5090,5090,5090,5090,0
20230802,171500,818831410,5090,5090,5090,5090,0
20230802,171400,818831410,5090,5090,5090,5090,0
20230802,171300,818831410,5090,5090,5090,5090,0
20230802,171200,818831410,5090,5090,5090,5090,0
20230802,171100,818831410,5090,5090,5090,5090,0
20230802,171000,818831410,5090,5090,5090,5090,0
20230802,170900,818831410,5090,5090,5090,5090,0
20230802,170800,818831410,5090,5090,5090,5090,0
20230802,170700,818831410,5090,5090,5090,5090,0
20230802,170600,818831410,5090,5090,5090,5090,0
20230802,170500,818831410,5090,5090,5090,5090,0
20230802,170400,818831410,5090,5090,5090,5090,0
20230802,170300,818831410,5090,5090,5090,5090,0
20230802,170200,818831410,5090,5090,5090,5090,0
20230802,170100,818831410,5090,5090,5090,5090,0
20230802,170000,818831410,5090,5090,5090,5090,0
20230802,165900,818831410,5090,5090,5090,5090,0
20230802,165800,818831410,5090,5090,5090,5090,0
20230802,165700,818831410,5090,5090,5090,5090,0
20230802,165600,818831410,5090,5090,5090,5090,0
20230802,165500,818831410,5090,5090,5090,5090,0
20230802,165400,818831410,5090,5090,5090,5090,0
20230802,165300,818831410,5090,5090,5090,5090,0
20230802,165200,818831410,5090,5090,5090,5090,0
20230802,165100,818831410,5090,5090,5090,5090,0
20230802,165000,818831410,5090,5090,5090,5090,0
20230802,164900,818831410,5090,5090,5090,5090,0
20230802,164800,818831410,5090,5090,5090,5090,0
20230802,164700,818831410,5090,5090,5090,5090,8508
20230802,164600,818831410,5090,5090,5090,5090,0
20230802,164500,818831410,5090,5090,5090,5090,0
20230802,164400,818831410,5090,5090,5090,5090,0
20230802,164300,818831410,5090,5090,5090,5090,0
20230802,164200,818831410,5090,5090,5090,5090,0
20230802,164100,818831410,5090,5090,5090,5090,0
20230802,164000,818831410,5090,5090,5090,5090,0
20230802,163900,818831410,5090,5090,5090,5090,0
20230802,163800,818831410,5090,5090,5090,5090,0
20230802,163700,818831410,5090,5090,5090,5090,0
20230802,163600,818831410,5090,5090,5090,5090,0
20230802,163500,818831410,5090,5090,5090,5090,0
20230802,163400,818831410,5090,5090,5090,5090,0
20230802,163300,818831410,5090,5090,5090,5090,0
20230802,163200,818831410,5090,5090,5090,5090,0
20230802,163100,818831410,5090,5090,5090,5090,0
20230802,163000,818831410,5090,5090,5090,5090,0
20230802,162900,818831410,5090,5090,5090,5090,0
20230802,162800,818831410,5090,5090,5090,5090,0
20230802,162700,818831410,5090,5090,5090,5090,0
20230802,162600,818831410,5090,5090,5090,5090,0
20230802,162500,818831410,5090,5090,5090,5090,0
20230802,162400,818831410,5090,5090,5090,5090,0
20230802,162300,818831410,5090,5090,5090,5090,0
20230802,162200,818831410,5090,5090,5090,5090,0
20230802,162100,818831410,5090,5090,5090,5090,0
20230802,162000,818831410,5090,5090,5090,5090,0
20230802,161900,818831410,5090,5090,5090,5090,0
20230802,161800,818831410,5090,5090,5090,5090,0
20230802,161700,818831410,5090,5090,5090,5090,8508
20230802,161600,818831410,5090,5090,5090,5090,0
20230802,161500,818831410,5090,5090,5090,5090,0
20230802,161400,818831410,5090,5090,5090,5090,0
20230802,161300,818831410,5090,5090,5090,5090,0
20230802,161200,818831410,5090,5090,5090,5090,0
20230802,161100,818831410,5090,5090,5090,5090,0
20230802,161000,818831410,5090,5090,5090,5090,0
20230802,160900,818831410,5090,5090,5090,5090,0
20230802,160800,818831410,5090,5090,5090,5090,0
20230802,160700,818831410,5090,5090,5090,5090,0
20230802,160600,818831410,5090,5090,5090,5090,0
20230802,160500,818831410,5090,5090,5090,5090,0
20230802,160400,818831410,5090,5090,5090,5090,0
20230802,160300,818831410,5090,5090,5090,5090,0
20230802,160200,818831410,5090,5090,5090,5090,0
20230802,160100,818831410,5090,5090,5090,5090,0
20230802,160000,818831410,5090,5090,5090,5090,0
20230802,155900,818831410,5090,5090,5090,5090,0
20230802,155800,818831410,5090,5090,5090,5090,0
20230802,155700,818831410,5090,5090,5090,5090,0
20230802,155600,818831410,5090,5090,5090,5090,0
20230802,155500,818831410,5090,5090,5090,5090,0
20230802,155400,818831410,5090,5090,5090,5090,0
20230802,155300,818831410,5090,5090,5090,5090,0
20230802,155200,818831410,5090,5090,5090,5090,0
20230802,155100,818831410,5090,5090,5090,5090,0
20230802,155000,818831410,5090,5090,5090,5090,0
20230802,154900,818831410,5090,5090,5090,5090,0
20230802,154800,818831410,5090,5090,5090,5090,0
20230802,154700,818831410,5090,5090,5090,5090,8508
20230802,154600,818831410,5090,5090,5090,5090,0
20230802,154500,818831410,5090,5090,5090,5090,0
20230802,154400,818831410,5090,5090,5090,5090,0
20230802,154300,818831410,5090,5090,5090,5090,0
20230802,154200,818831410,5090,5090,5090,5090,0
20230802,154100,818831410,5090,5090,5090,5090,0
20230802,154000,818831410,5090,5090,5090,5090,0
20230802,153900,818831410,5090,5090,5090,5090,0
20230802,153800,818831410,5090,5090,5090,5090,0
20230802,153700,818831410,5090,5090,5090,5090,0
20230802,153600,818831410,5090,5090,5090,5090,0
20230802,153500,818831410,5090,5090,5090,5090,0
20230802,153400,818831410,5090,5090,5090,5090,0
20230802,153300,818831410,5090,5090,5090,5090,0
20230802,153200,818831410,5090,5090,5090,5090,0
20230802,153100,818831410,5090,5090,5090,5090,0
20230802,153000,818831410,5090,5090,5090,5090,8508
20230802,152900,775525690,5130,5130,5130,5130,0
20230802,152800,775525690,5130,5130,5130,5130,0
20230802,152700,775525690,5130,5130,5130,5130,0
20230802,152600,775525690,5130,5130,5130,5130,0
20230802,152500,775525690,5130,5130,5130,5130,0
20230802,152400,775525690,5130,5130,5130,5130,0
20230802,152300,775525690,5130,5130,5130,5130,0
20230802,152200,775525690,5130,5130,5130,5130,0
20230802,152100,775525690,5130,5130,5130,5130,0
20230802,152000,775525690,5130,5130,5130,5130,0
20230802,151900,775525690,5130,5130,5130,5120,1309
20230802,151800,768816590,5140,5130,5140,5130,6
20230802,151700,768785780,5140,5140,5140,5140,1
20230802,151600,768780640,5140,5120,5140,5120,74
20230802,151500,768401740,5120,5120,5120,5110,202
20230802,151400,767369500,5120,5120,5120,5110,2501
20230802,151300,754569380,5120,5120,5120,5120,1
20230802,151200,754564260,5120,5120,5120,5120,7
20230802,151100,754528420,5120,5110,5120,5100,903
20230802,151000,749917140,5120,5110,5120,5100,1161
20230802,150900,743978500,5110,5110,5110,5110,1
20230802,150800,743973390,5120,5120,5120,5120,0
20230802,150700,743973390,5120,5120,5120,5120,1
20230802,150600,743968270,5120,5120,5120,5120,10
20230802,150500,743917070,5130,5110,5130,5110,1114
20230802,150400,738224510,5110,5120,5120,5110,13
20230802,150300,738158000,5130,5120,5130,5120,48
20230802,150200,737911810,5130,5130,5130,5130,97
20230802,150100,737414200,5130,5120,5130,5120,12
20230802,150000,737352750,5120,5120,5120,5120,0
20230802,145900,737352750,5120,5110,5120,5110,81
20230802,145800,736938140,5110,5120,5130,5110,228
20230802,145700,735772870,5120,5120,5120,5120,72
20230802,145600,735404230,5120,5130,5130,5110,448
20230802,145500,733111700,5130,5110,5130,5110,7
20230802,145400,733075890,5140,5140,5140,5140,0
20230802,145300,733075890,5140,5140,5140,5140,0
20230802,145200,733075890,5140,5140,5140,5140,0
20230802,145100,733075890,5140,5140,5140,5140,0
20230802,145000,733075890,5140,5130,5140,5130,600
20230802,144900,729992490,5140,5140,5140,5140,0
20230802,144800,729992490,5140,5120,5140,5120,348
20230802,144700,728205230,5120,5120,5120,5120,100
20230802,144600,727693230,5110,5120,5120,5110,200
20230802,144500,726671090,5130,5130,5130,5130,0
20230802,144400,726671090,5130,5130,5130,5130,7
20230802,144300,726635180,5130,5130,5130,5130,0
20230802,144200,726635180,5130,5130,5130,5130,2
20230802,144100,726624920,5130,5130,5130,5130,0
20230802,144000,726624920,5130,5130,5130,5130,0
20230802,143900,726624920,5130,5130,5130,5130,22
20230802,143800,726512060,5130,5130,5130,5130,0
20230802,143700,726512060,5130,5130,5130,5130,0
20230802,143600,726512060,5130,5130,5130,5110,28
20230802,143500,726368740,5130,5130,5130,5130,0
20230802,143400,726368740,5130,5130,5130,5130,3
20230802,143300,726353350,5130,5130,5130,5130,5
20230802,143200,726327700,5110,5110,5130,5110,201
20230802,143100,725300570,5100,5100,5100,5100,0
20230802,143000,725300570,5100,5100,5100,5100,0
20230802,142900,725300570,5100,5110,5110,5100,3466
20230802,142800,707597850,5110,5110,5110,5110,1500
20230802,142700,699932850,5110,5110,5110,5110,500
20230802,142600,697377850,5110,5110,5110,5110,0
20230802,142500,697377850,5110,5110,5110,5110,1
20230802,142400,697372740,5110,5120,5120,5110,101
20230802,142300,696856080,5110,5120,5120,5110,510
20230802,142200,694249830,5120,5120,5120,5120,670
20230802,142100,690819430,5120,5120,5120,5120,0
20230802,142000,690819430,5120,5120,5120,5120,50
20230802,141900,690563430,5150,5150,5150,5150,0
20230802,141800,690563430,5150,5150,5150,5150,0
20230802,141700,690563430,5150,5150,5150,5110,201
20230802,141600,689532050,5150,5140,5150,5130,303
20230802,141500,687974620,5140,5140,5140,5140,0
20230802,141400,687974620,5140,5130,5140,5130,87
20230802,141300,687528300,5140,5140,5140,5140,171
20230802,141200,686649360,5140,5140,5140,5120,701
20230802,141100,683047220,5140,5130,5140,5130,43
20230802,141000,682826620,5130,5120,5130,5120,1771
20230802,140900,673759080,5140,5150,5150,5140,5
20230802,140800,673733370,5150,5150,5150,5150,5
20230802,140700,673707620,5150,5150,5150,5150,0
20230802,140600,673707620,5150,5130,5150,5120,159
20230802,140500,672892510,5130,5130,5130,5130,254
20230802,140400,671589490,5120,5120,5120,5120,0
20230802,140300,671589490,5120,5120,5120,5120,383
20230802,140200,669628530,5130,5130,5130,5130,254
20230802,140100,668325510,5120,5120,5120,5120,180
20230802,140000,667403910,5120,5140,5140,5120,927
20230802,135900,662648370,5150,5150,5150,5150,0
20230802,135800,662648370,5150,5150,5150,5150,22
20230802,135700,662535070,5150,5160,5160,5150,29
20230802,135600,662385620,5170,5170,5170,5170,0
20230802,135500,662385620,5170,5170,5170,5170,1
20230802,135400,662380450,5160,5150,5160,5150,493
20230802,135300,659839380,5150,5150,5150,5150,0
20230802,135200,659839380,5150,5150,5150,5150,0
20230802,135100,659839380,5150,5150,5150,5150,0
20230802,135000,659839380,5150,5150,5150,5150,0
20230802,134900,659839380,5150,5150,5150,5150,0
20230802,134800,659839380,5150,5150,5160,5150,710
20230802,134700,656177090,5120,5120,5120,5120,203
20230802,134600,655137730,5130,5150,5150,5130,77
20230802,134500,654742680,5160,5160,5160,5130,212
20230802,134400,653655030,5130,5140,5140,5130,8000
20230802,134300,612593040,5140,5140,5140,5140,78
20230802,134200,612192120,5150,5150,5150,5150,1192
20230802,134100,606053320,5150,5150,5150,5150,0
20230802,134000,606053320,5150,5150,5150,5150,0
20230802,133900,606053320,5150,5150,5150,5150,2
20230802,133800,606043020,5150,5150,5150,5150,2
20230802,133700,606032720,5140,5140,5140,5140,1
20230802,133600,606027580,5150,5150,5150,5150,50
20230802,133500,605770080,5150,5150,5150,5150,50
20230802,133400,605512580,5150,5150,5150,5150,1
20230802,133300,605507430,5140,5140,5140,5140,0
20230802,133200,605507430,5140,5140,5140,5140,113
20230802,133100,604926610,5150,5170,5170,5150,592
20230802,133000,601877790,5170,5150,5170,5150,8
20230802,132900,601836570,5170,5170,5170,5170,0
20230802,132800,601836570,5170,5170,5170,5170,801
20230802,132700,597695400,5160,5160,5160,5160,55
20230802,132600,597411600,5160,5160,5160,5160,6
20230802,132500,597380640,5160,5160,5160,5160,168
20230802,132400,596513760,5170,5180,5180,5170,10
20230802,132300,596462050,5160,5150,5160,5150,345
20230802,132200,594684680,5160,5160,5160,5160,1000
20230802,132100,589524680,5160,5180,5180,5160,21
20230802,132000,589416300,5150,5160,5170,5150,32
20230802,131900,589251090,5170,5170,5170,5150,971
20230802,131800,584249020,5170,5170,5170,5170,1
20230802,131700,584243850,5160,5160,5160,5160,0
20230802,131600,584243850,5160,5160,5160,5160,2509
20230802,131500,571297410,5180,5180,5180,5180,0
20230802,131400,571297410,5180,5180,5180,5180,0
20230802,131300,571297410,5180,5180,5180,5180,1
20230802,131200,571292230,5170,5170,5170,5170,731
20230802,131100,567512960,5170,5170,5170,5170,30
20230802,131000,567357860,5160,5180,5180,5160,86
20230802,130900,566913410,5170,5170,5170,5170,13
20230802,130800,566846200,5170,5180,5180,5170,97
20230802,130700,566344610,5180,5180,5180,5180,0
20230802,130600,566344610,5180,5180,5180,5180,0
20230802,130500,566344610,5180,5180,5180,5180,1
20230802,130400,566339430,5170,5170,5170,5170,200
20230802,130300,565305430,5180,5180,5180,5170,3
20230802,130200,565289900,5170,5170,5170,5170,152
20230802,130100,564504060,5180,5180,5180,5180,0
20230802,130000,564504060,5180,5180,5180,5180,0
20230802,125900,564504060,5180,5170,5180,5170,7
20230802,125800,564467850,5170,5170,5170,5170,0
20230802,125700,564467850,5170,5200,5200,5170,1354
20230802,125600,557467400,5200,5200,5200,5200,2
20230802,125500,557457000,5180,5190,5190,5180,1166
20230802,125400,551416140,5200,5200,5200,5200,0
20230802,125300,551416140,5200,5200,5200,5200,0
20230802,125200,551416140,5200,5200,5200,5200,0
20230802,125100,551416140,5200,5200,5200,5200,0
20230802,125000,551416140,5200,5200,5200,5200,1
20230802,124900,551410940,5190,5190,5190,5190,132
20230802,124800,550725860,5200,5190,5200,5190,21
20230802,124700,550616860,5200,5200,5200,5200,0
20230802,124600,550616860,5200,5200,5200,5200,100
20230802,124500,550096860,5200,5200,5200,5180,9
20230802,124400,550050160,5180,5190,5190,5180,1077
20230802,124300,544469880,5200,5200,5200,5200,0
20230802,124200,544469880,5200,5200,5200,5200,0
20230802,124100,544469880,5200,5200,5200,5200,0
20230802,124000,544469880,5200,5190,5200,5190,12
20230802,123900,544407500,5210,5210,5210,5210,0
20230802,123800,544407500,5210,5200,5210,5200,100
20230802,123700,543886620,5210,5210,5210,5210,0
20230802,123600,543886620,5210,5210,5210,5210,0
20230802,123500,543886620,5210,5210,5210,5210,0
20230802,123400,543886620,5210,5210,5210,5210,1
20230802,123300,543881410,5180,5180,5180,5180,1
20230802,123200,543876230,5210,5210,5210,5210,0
20230802,123100,543876230,5210,5210,5210,5210,1
20230802,123000,543871020,5210,5210,5210,5210,0
20230802,122900,543871020,5210,5210,5210,5210,29
20230802,122800,543719930,5200,5180,5200,5180,1199
20230802,122700,537489470,5180,5180,5180,5180,0
20230802,122600,537489470,5180,5180,5180,5170,721
20230802,122500,533758500,5180,5180,5180,5180,131
20230802,122400,533079920,5200,5200,5200,5200,2
20230802,122300,533069520,5180,5200,5200,5180,807
20230802,122200,528889220,5180,5200,5200,5180,11
20230802,122100,528832220,5180,5170,5200,5170,77
20230802,122000,528433370,5170,5170,5170,5170,500
20230802,121900,525848370,5170,5170,5170,5170,110
20230802,121800,525279670,5170,5180,5180,5170,500
20230802,121700,522693380,5200,5200,5200,5200,0
20230802,121600,522693380,5200,5200,5200,5200,1
20230802,121500,522688180,5180,5180,5180,5180,83
20230802,121400,522258240,5190,5200,5200,5190,40
20230802,121300,522050440,5210,5210,5210,5210,2
20230802,121200,522040020,5190,5210,5210,5190,931
20230802,121100,517199820,5200,5190,5200,5190,248
20230802,121000,515911700,5170,5170,5170,5170,0
20230802,120900,515911700,5170,5170,5170,5170,945
20230802,120800,511026050,5170,5180,5180,5170,540
20230802,120700,508233790,5180,5180,5180,5180,0
20230802,120600,508233790,5180,5180,5190,5180,388
20230802,120500,506223900,5180,5180,5180,5180,1
20230802,120400,506218720,5170,5190,5190,5170,510
20230802,120300,503580610,5190,5190,5190,5190,2
20230802,120200,503570230,5200,5200,5200,5200,2
20230802,120100,503559830,5200,5200,5200,5200,26
20230802,120000,503424630,5200,5180,5200,5180,52
20230802,115900,503155150,5170,5180,5180,5170,40
20230802,115800,502948150,5190,5190,5190,5190,1
20230802,115700,502942960,5200,5200,5210,5200,28
20230802,115600,502797140,5210,5210,5210,5170,3600
20230802,115500,484149570,5210,5210,5210,5210,598
20230802,115400,481033990,5200,5200,5200,5200,424
20230802,115300,478829190,5220,5220,5220,5220,0
20230802,115200,478829190,5220,5220,5220,5220,0
20230802,115100,478829190,5220,5220,5220,5220,0
20230802,115000,478829190,5220,5220,5220,5220,0
20230802,114900,478829190,5220,5220,5220,5220,143
20230802,114800,478082730,5220,5200,5220,5200,5
20230802,114700,478056690,5200,5200,5200,5200,40
20230802,114600,477848690,5220,5220,5220,5220,30
20230802,114500,477692090,5220,5220,5220,5220,0
20230802,114400,477692090,5220,5200,5230,5200,510
20230802,114300,475039740,5200,5230,5230,5200,3003
20230802,114200,459424050,5200,5200,5200,5200,5
20230802,114100,459398050,5200,5210,5210,5200,440
20230802,114000,457106360,5210,5210,5210,5210,607
20230802,113900,453943890,5220,5220,5220,5220,20
20230802,113800,453839490,5240,5240,5240,5240,15
20230802,113700,453760890,5240,5240,5240,5240,8
20230802,113600,453718970,5210,5240,5240,5210,4767
20230802,113500,428841470,5240,5240,5240,5240,11
20230802,113400,428783830,5250,5230,5250,5230,106
20230802,113300,428229330,5230,5230,5230,5230,281
20230802,113200,426759700,5230,5230,5230,5230,0
20230802,113100,426759700,5230,5230,5230,5230,419
20230802,113000,424568330,5230,5230,5230,5230,1110
20230802,112900,418763030,5230,5230,5230,5230,250
20230802,112800,417455530,5260,5260,5260,5260,2
20230802,112700,417445010,5230,5230,5230,5230,0
20230802,112600,417445010,5230,5230,5230,5230,0
20230802,112500,417445010,5230,5240,5260,5230,2288
20230802,112400,405475650,5240,5230,5260,5230,518
20230802,112300,402761130,5230,5230,5240,5230,964
20230802,112200,397718910,5260,5260,5260,5260,0
20230802,112100,397718910,5260,5260,5260,5260,0
20230802,112000,397718910,5260,5260,5260,5260,4
20230802,111900,397697870,5210,5250,5250,5210,2513
20230802,111800,384553290,5290,5290,5290,5290,0
20230802,111700,384553290,5290,5290,5290,5290,10
20230802,111600,384500390,5290,5290,5290,5290,50
20230802,111500,384235890,5290,5290,5290,5290,1
20230802,111400,384230600,5290,5290,5290,5290,1
20230802,111300,384225310,5290,5290,5290,5290,5
20230802,111200,384198860,5280,5280,5280,5280,236
20230802,111100,382952780,5280,5280,5280,5280,70
20230802,111000,382583180,5290,5290,5290,5290,0
20230802,110900,382583180,5290,5290,5290,5290,0
20230802,110800,382583180,5290,5290,5290,5290,0
20230802,110700,382583180,5290,5290,5290,5290,1
20230802,110600,382577890,5290,5250,5290,5240,155
20230802,110500,381764920,5290,5290,5290,5290,0
20230802,110400,381764920,5290,5290,5290,5290,0
20230802,110300,381764920,5290,5290,5290,5290,1
20230802,110200,381759630,5250,5250,5250,5250,87
20230802,110100,381302880,5280,5280,5280,5280,200
20230802,110000,380246880,5290,5280,5290,5280,251
20230802,105900,378921590,5280,5280,5280,5280,1200
20230802,105800,372585590,5280,5280,5280,5280,410
20230802,105700,370420790,5280,5280,5280,5280,2
20230802,105600,370410230,5240,5280,5280,5240,4131
20230802,105500,348723840,5290,5290,5290,5290,0
20230802,105400,348723840,5290,5290,5290,5290,0
20230802,105300,348723840,5290,5290,5290,5290,100
20230802,105200,348194840,5290,5290,5290,5290,2
20230802,105100,348184260,5270,5270,5270,5270,4
20230802,105000,348163180,5250,5250,5250,5250,0
20230802,104900,348163180,5250,5280,5280,5250,1617
20230802,104800,339665850,5280,5280,5280,5280,0
20230802,104700,339665850,5280,5280,5280,5280,0
20230802,104600,339665850,5280,5280,5280,5280,975
20230802,104500,334517850,5270,5270,5270,5260,420
20230802,104400,332304650,5270,5270,5270,5270,0
20230802,104300,332304650,5270,5270,5270,5270,0
20230802,104200,332304650,5270,5260,5270,5260,468
20230802,104100,329838410,5270,5260,5270,5250,2410
20230802,104000,317171770,5260,5260,5260,5260,0
20230802,103900,317171770,5260,5260,5260,5260,101
20230802,103800,316640510,5250,5260,5260,5250,335
20230802,103700,314879110,5270,5270,5270,5270,0
20230802,103600,314879110,5270,5290,5290,5270,2775
20230802,103500,300243130,5290,5290,5290,5290,639
20230802,103400,296862820,5300,5300,5300,5300,100
20230802,103300,296332820,5300,5300,5300,5280,8
20230802,103200,296290440,5280,5300,5300,5280,3
20230802,103100,296274580,5300,5290,5300,5290,809
20230802,103000,291994960,5280,5280,5280,5280,765
20230802,102900,287955760,5270,5270,5270,5270,171
20230802,102800,287054590,5280,5280,5280,5280,103
20230802,102700,286510750,5270,5270,5270,5270,1352
20230802,102600,279385710,5270,5270,5270,5270,0
20230802,102500,279385710,5270,5270,5270,5270,1
20230802,102400,279380440,5260,5260,5270,5260,110
20230802,102300,278801830,5270,5260,5270,5260,548
20230802,102200,275918840,5260,5280,5280,5260,193
20230802,102100,274901420,5280,5270,5280,5260,266
20230802,102000,273501710,5270,5270,5270,5270,0
20230802,101900,273501710,5270,5270,5270,5270,0
20230802,101800,273501710,5270,5270,5270,5270,14
20230802,101700,273427930,5250,5250,5250,5250,0
20230802,101600,273427930,5250,5250,5250,5250,0
20230802,101500,273427930,5250,5240,5250,5240,509
20230802,101400,270755770,5250,5250,5250,5250,0
20230802,101300,270755770,5250,5250,5250,5250,24
20230802,101200,270629770,5250,5250,5250,5250,740
20230802,101100,266744770,5250,5250,5250,5250,1
20230802,101000,266739520,5250,5250,5250,5250,325
20230802,100900,265033270,5250,5260,5260,5240,2808
20230802,100800,250290090,5260,5280,5280,5260,72
20230802,100700,249910870,5270,5270,5270,5270,0
20230802,100600,249910870,5270,5270,5270,5270,3
20230802,100500,249895060,5270,5270,5270,5270,1
20230802,100400,249889790,5260,5260,5260,5260,98
20230802,100300,249374310,5260,5260,5260,5260,0
20230802,100200,249374310,5260,5260,5260,5260,17
20230802,100100,249284890,5260,5260,5260,5260,92
20230802,100000,248800970,5260,5280,5280,5260,5
20230802,095900,248774640,5280,5280,5280,5280,1
20230802,095800,248769360,5290,5290,5290,5290,10
20230802,095700,248716460,5290,5280,5290,5260,214
20230802,095600,247585320,5280,5270,5280,5270,401
20230802,095500,245468240,5270,5270,5270,5270,70
20230802,095400,245099340,5270,5260,5270,5260,64
20230802,095300,244762270,5270,5260,5270,5260,47
20230802,095200,244514650,5260,5260,5260,5260,0
20230802,095100,244514650,5260,5240,5260,5240,68
20230802,095000,244158210,5240,5240,5240,5240,41
20230802,094900,243943370,5240,5240,5240,5230,306
20230802,094800,242342430,5240,5250,5250,5240,324
20230802,094700,240644330,5250,5250,5250,5250,9
20230802,094600,240597080,5260,5260,5260,5260,100
20230802,094500,240071080,5260,5260,5260,5260,2
20230802,094400,240060560,5260,5260,5260,5260,100
20230802,094300,239534560,5260,5260,5260,5260,1
20230802,094200,239529300,5260,5260,5260,5260,25
20230802,094100,239397800,5260,5260,5260,5260,10
20230802,094000,239345200,5260,5260,5260,5260,3
20230802,093900,239329420,5260,5260,5260,5260,0
20230802,093800,239329420,5260,5260,5260,5260,2
20230802,093700,239318900,5260,5260,5260,5260,1
20230802,093600,239313640,5230,5230,5230,5230,0
20230802,093500,239313640,5230,5260,5260,5230,27
20230802,093400,239172390,5270,5250,5270,5250,19
20230802,093300,239072480,5260,5250,5260,5210,2114
20230802,093200,228046850,5250,5250,5250,5250,14
20230802,093100,227973350,5260,5260,5260,5260,350
20230802,093000,226132350,5260,5260,5260,5260,2
20230802,092900,226121830,5240,5240,5240,5240,52
20230802,092800,225849350,5240,5240,5240,5240,119
20230802,092700,225225790,5240,5240,5240,5220,637
20230802,092600,221897160,5240,5240,5240,5240,22
20230802,092500,221781880,5250,5250,5250,5250,14
20230802,092400,221708380,5240,5230,5240,5230,35
20230802,092300,221525230,5230,5250,5250,5230,300
20230802,092200,219955410,5250,5260,5270,5250,310
20230802,092100,218321970,5270,5250,5270,5250,48
20230802,092000,218069890,5270,5270,5270,5270,2
20230802,091900,218059350,5270,5230,5270,5230,9
20230802,091800,218012200,5230,5250,5250,5210,4993
20230802,091700,191901160,5250,5270,5270,5250,377
20230802,091600,189918630,5260,5260,5280,5260,15
20230802,091500,189839700,5280,5230,5290,5230,3167
20230802,091400,173241710,5230,5220,5230,5220,3113
20230802,091300,156975240,5220,5210,5220,5210,68
20230802,091200,156620580,5200,5200,5220,5200,721
20230802,091100,152871180,5200,5220,5220,5200,11
20230802,091000,152813960,5190,5200,5220,5180,2920
20230802,090900,137642530,5210,5230,5230,5210,901
20230802,090800,132937310,5220,5230,5230,5220,109
20230802,090700,132367250,5230,5230,5230,5200,731
20230802,090600,128552350,5230,5210,5230,5190,300
20230802,090500,126991710,5210,5200,5220,5180,2945
20230802,090400,111695780,5200,5180,5200,5180,2322
20230802,090300,99643460,5180,5230,5230,5160,5282
20230802,090200,72230640,5210,5240,5240,5190,1495
20230802,090100,64447390,5220,5230,5290,5160,8956
20230802,090000,17847350,5230,5300,5300,5210,3376