KissMeData/095270/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194800,283011320,6100,6100,6100,6100,1678
20230802,194700,283011320,6100,6100,6100,6100,0
20230802,194600,283011320,6100,6100,6100,6100,0
20230802,194500,283011320,6100,6100,6100,6100,0
20230802,194400,283011320,6100,6100,6100,6100,0
20230802,194300,283011320,6100,6100,6100,6100,0
20230802,194200,283011320,6100,6100,6100,6100,0
20230802,194100,283011320,6100,6100,6100,6100,0
20230802,194000,283011320,6100,6100,6100,6100,0
20230802,193900,283011320,6100,6100,6100,6100,0
20230802,193800,283011320,6100,6100,6100,6100,0
20230802,193700,283011320,6100,6100,6100,6100,0
20230802,193600,283011320,6100,6100,6100,6100,0
20230802,193500,283011320,6100,6100,6100,6100,0
20230802,193400,283011320,6100,6100,6100,6100,0
20230802,193300,283011320,6100,6100,6100,6100,0
20230802,193200,283011320,6100,6100,6100,6100,0
20230802,193100,283011320,6100,6100,6100,6100,0
20230802,193000,283011320,6100,6100,6100,6100,0
20230802,192900,283011320,6100,6100,6100,6100,0
20230802,192800,283011320,6100,6100,6100,6100,0
20230802,192700,283011320,6100,6100,6100,6100,0
20230802,192600,283011320,6100,6100,6100,6100,0
20230802,192500,283011320,6100,6100,6100,6100,0
20230802,192400,283011320,6100,6100,6100,6100,0
20230802,192300,283011320,6100,6100,6100,6100,0
20230802,192200,283011320,6100,6100,6100,6100,0
20230802,192100,283011320,6100,6100,6100,6100,0
20230802,192000,283011320,6100,6100,6100,6100,0
20230802,191900,283011320,6100,6100,6100,6100,0
20230802,191800,283011320,6100,6100,6100,6100,1678
20230802,191700,283011320,6100,6100,6100,6100,0
20230802,191600,283011320,6100,6100,6100,6100,0
20230802,191500,283011320,6100,6100,6100,6100,0
20230802,191400,283011320,6100,6100,6100,6100,0
20230802,191300,283011320,6100,6100,6100,6100,0
20230802,191200,283011320,6100,6100,6100,6100,0
20230802,191100,283011320,6100,6100,6100,6100,0
20230802,191000,283011320,6100,6100,6100,6100,0
20230802,190900,283011320,6100,6100,6100,6100,0
20230802,190800,283011320,6100,6100,6100,6100,0
20230802,190700,283011320,6100,6100,6100,6100,0
20230802,190600,283011320,6100,6100,6100,6100,0
20230802,190500,283011320,6100,6100,6100,6100,0
20230802,190400,283011320,6100,6100,6100,6100,0
20230802,190300,283011320,6100,6100,6100,6100,0
20230802,190200,283011320,6100,6100,6100,6100,0
20230802,190100,283011320,6100,6100,6100,6100,0
20230802,190000,283011320,6100,6100,6100,6100,0
20230802,185900,283011320,6100,6100,6100,6100,0
20230802,185800,283011320,6100,6100,6100,6100,0
20230802,185700,283011320,6100,6100,6100,6100,0
20230802,185600,283011320,6100,6100,6100,6100,0
20230802,185500,283011320,6100,6100,6100,6100,0
20230802,185400,283011320,6100,6100,6100,6100,0
20230802,185300,283011320,6100,6100,6100,6100,0
20230802,185200,283011320,6100,6100,6100,6100,0
20230802,185100,283011320,6100,6100,6100,6100,0
20230802,185000,283011320,6100,6100,6100,6100,0
20230802,184900,283011320,6100,6100,6100,6100,0
20230802,184800,283011320,6100,6100,6100,6100,1678
20230802,184700,283011320,6100,6100,6100,6100,0
20230802,184600,283011320,6100,6100,6100,6100,0
20230802,184500,283011320,6100,6100,6100,6100,0
20230802,184400,283011320,6100,6100,6100,6100,0
20230802,184300,283011320,6100,6100,6100,6100,0
20230802,184200,283011320,6100,6100,6100,6100,0
20230802,184100,283011320,6100,6100,6100,6100,0
20230802,184000,283011320,6100,6100,6100,6100,0
20230802,183900,283011320,6100,6100,6100,6100,0
20230802,183800,283011320,6100,6100,6100,6100,0
20230802,183700,283011320,6100,6100,6100,6100,0
20230802,183600,283011320,6100,6100,6100,6100,0
20230802,183500,283011320,6100,6100,6100,6100,0
20230802,183400,283011320,6100,6100,6100,6100,0
20230802,183300,283011320,6100,6100,6100,6100,0
20230802,183200,283011320,6100,6100,6100,6100,0
20230802,183100,283011320,6100,6100,6100,6100,0
20230802,183000,283011320,6100,6100,6100,6100,0
20230802,182900,283011320,6100,6100,6100,6100,0
20230802,182800,283011320,6100,6100,6100,6100,0
20230802,182700,283011320,6100,6100,6100,6100,0
20230802,182600,283011320,6100,6100,6100,6100,0
20230802,182500,283011320,6100,6100,6100,6100,0
20230802,182400,283011320,6100,6100,6100,6100,0
20230802,182300,283011320,6100,6100,6100,6100,0
20230802,182200,283011320,6100,6100,6100,6100,0
20230802,182100,283011320,6100,6100,6100,6100,0
20230802,182000,283011320,6100,6100,6100,6100,0
20230802,181900,283011320,6100,6100,6100,6100,0
20230802,181800,283011320,6100,6100,6100,6100,1678
20230802,181700,283011320,6100,6100,6100,6100,0
20230802,181600,283011320,6100,6100,6100,6100,0
20230802,181500,283011320,6100,6100,6100,6100,0
20230802,181400,283011320,6100,6100,6100,6100,0
20230802,181300,283011320,6100,6100,6100,6100,0
20230802,181200,283011320,6100,6100,6100,6100,0
20230802,181100,283011320,6100,6100,6100,6100,0
20230802,181000,283011320,6100,6100,6100,6100,0
20230802,180900,283011320,6100,6100,6100,6100,0
20230802,180800,283011320,6100,6100,6100,6100,0
20230802,180700,283011320,6100,6100,6100,6100,0
20230802,180600,283011320,6100,6100,6100,6100,0
20230802,180500,283011320,6100,6100,6100,6100,0
20230802,180400,283011320,6100,6100,6100,6100,0
20230802,180300,283011320,6100,6100,6100,6100,0
20230802,180200,283011320,6100,6100,6100,6100,0
20230802,180100,283011320,6100,6100,6100,6100,0
20230802,180000,283011320,6100,6100,6100,6100,0
20230802,175900,283011320,6100,6100,6100,6100,0
20230802,175800,283011320,6100,6100,6100,6100,0
20230802,175700,283011320,6100,6100,6100,6100,0
20230802,175600,283011320,6100,6100,6100,6100,0
20230802,175500,283011320,6100,6100,6100,6100,0
20230802,175400,283011320,6100,6100,6100,6100,0
20230802,175300,283011320,6100,6100,6100,6100,0
20230802,175200,283011320,6100,6100,6100,6100,0
20230802,175100,283011320,6100,6100,6100,6100,0
20230802,175000,283011320,6100,6100,6100,6100,0
20230802,174900,283011320,6100,6100,6100,6100,0
20230802,174800,283011320,6100,6100,6100,6100,1678
20230802,174700,283011320,6100,6100,6100,6100,0
20230802,174600,283011320,6100,6100,6100,6100,0
20230802,174500,283011320,6100,6100,6100,6100,0
20230802,174400,283011320,6100,6100,6100,6100,0
20230802,174300,283011320,6100,6100,6100,6100,0
20230802,174200,283011320,6100,6100,6100,6100,0
20230802,174100,283011320,6100,6100,6100,6100,0
20230802,174000,283011320,6100,6100,6100,6100,0
20230802,173900,283011320,6100,6100,6100,6100,0
20230802,173800,283011320,6100,6100,6100,6100,0
20230802,173700,283011320,6100,6100,6100,6100,0
20230802,173600,283011320,6100,6100,6100,6100,0
20230802,173500,283011320,6100,6100,6100,6100,0
20230802,173400,283011320,6100,6100,6100,6100,0
20230802,173300,283011320,6100,6100,6100,6100,0
20230802,173200,283011320,6100,6100,6100,6100,0
20230802,173100,283011320,6100,6100,6100,6100,0
20230802,173000,283011320,6100,6100,6100,6100,0
20230802,172900,283011320,6100,6100,6100,6100,0
20230802,172800,283011320,6100,6100,6100,6100,0
20230802,172700,283011320,6100,6100,6100,6100,0
20230802,172600,283011320,6100,6100,6100,6100,0
20230802,172500,283011320,6100,6100,6100,6100,0
20230802,172400,283011320,6100,6100,6100,6100,0
20230802,172300,283011320,6100,6100,6100,6100,0
20230802,172200,283011320,6100,6100,6100,6100,0
20230802,172100,283011320,6100,6100,6100,6100,0
20230802,172000,283011320,6100,6100,6100,6100,0
20230802,171900,283011320,6100,6100,6100,6100,0
20230802,171800,283011320,6100,6100,6100,6100,1678
20230802,171700,283011320,6100,6100,6100,6100,0
20230802,171600,283011320,6100,6100,6100,6100,0
20230802,171500,283011320,6100,6100,6100,6100,0
20230802,171400,283011320,6100,6100,6100,6100,0
20230802,171300,283011320,6100,6100,6100,6100,0
20230802,171200,283011320,6100,6100,6100,6100,0
20230802,171100,283011320,6100,6100,6100,6100,0
20230802,171000,283011320,6100,6100,6100,6100,0
20230802,170900,283011320,6100,6100,6100,6100,0
20230802,170800,283011320,6100,6100,6100,6100,0
20230802,170700,283011320,6100,6100,6100,6100,0
20230802,170600,283011320,6100,6100,6100,6100,0
20230802,170500,283011320,6100,6100,6100,6100,0
20230802,170400,283011320,6100,6100,6100,6100,0
20230802,170300,283011320,6100,6100,6100,6100,0
20230802,170200,283011320,6100,6100,6100,6100,0
20230802,170100,283011320,6100,6100,6100,6100,0
20230802,170000,283011320,6100,6100,6100,6100,0
20230802,165900,283011320,6100,6100,6100,6100,0
20230802,165800,283011320,6100,6100,6100,6100,0
20230802,165700,283011320,6100,6100,6100,6100,0
20230802,165600,283011320,6100,6100,6100,6100,0
20230802,165500,283011320,6100,6100,6100,6100,0
20230802,165400,283011320,6100,6100,6100,6100,0
20230802,165300,283011320,6100,6100,6100,6100,0
20230802,165200,283011320,6100,6100,6100,6100,0
20230802,165100,283011320,6100,6100,6100,6100,0
20230802,165000,283011320,6100,6100,6100,6100,0
20230802,164900,283011320,6100,6100,6100,6100,0
20230802,164800,283011320,6100,6100,6100,6100,1678
20230802,164700,283011320,6100,6100,6100,6100,0
20230802,164600,283011320,6100,6100,6100,6100,0
20230802,164500,283011320,6100,6100,6100,6100,0
20230802,164400,283011320,6100,6100,6100,6100,0
20230802,164300,283011320,6100,6100,6100,6100,0
20230802,164200,283011320,6100,6100,6100,6100,0
20230802,164100,283011320,6100,6100,6100,6100,0
20230802,164000,283011320,6100,6100,6100,6100,0
20230802,163900,283011320,6100,6100,6100,6100,0
20230802,163800,283011320,6100,6100,6100,6100,0
20230802,163700,283011320,6100,6100,6100,6100,0
20230802,163600,283011320,6100,6100,6100,6100,0
20230802,163500,283011320,6100,6100,6100,6100,0
20230802,163400,283011320,6100,6100,6100,6100,0
20230802,163300,283011320,6100,6100,6100,6100,0
20230802,163200,283011320,6100,6100,6100,6100,0
20230802,163100,283011320,6100,6100,6100,6100,0
20230802,163000,283011320,6100,6100,6100,6100,0
20230802,162900,283011320,6100,6100,6100,6100,0
20230802,162800,283011320,6100,6100,6100,6100,0
20230802,162700,283011320,6100,6100,6100,6100,0
20230802,162600,283011320,6100,6100,6100,6100,0
20230802,162500,283011320,6100,6100,6100,6100,0
20230802,162400,283011320,6100,6100,6100,6100,0
20230802,162300,283011320,6100,6100,6100,6100,0
20230802,162200,283011320,6100,6100,6100,6100,0
20230802,162100,283011320,6100,6100,6100,6100,0
20230802,162000,283011320,6100,6100,6100,6100,0
20230802,161900,283011320,6100,6100,6100,6100,0
20230802,161800,283011320,6100,6100,6100,6100,1678
20230802,161700,283011320,6100,6100,6100,6100,0
20230802,161600,283011320,6100,6100,6100,6100,0
20230802,161500,283011320,6100,6100,6100,6100,0
20230802,161400,283011320,6100,6100,6100,6100,0
20230802,161300,283011320,6100,6100,6100,6100,0
20230802,161200,283011320,6100,6100,6100,6100,0
20230802,161100,283011320,6100,6100,6100,6100,0
20230802,161000,283011320,6100,6100,6100,6100,0
20230802,160900,283011320,6100,6100,6100,6100,0
20230802,160800,283011320,6100,6100,6100,6100,0
20230802,160700,283011320,6100,6100,6100,6100,0
20230802,160600,283011320,6100,6100,6100,6100,0
20230802,160500,283011320,6100,6100,6100,6100,0
20230802,160400,283011320,6100,6100,6100,6100,0
20230802,160300,283011320,6100,6100,6100,6100,0
20230802,160200,283011320,6100,6100,6100,6100,0
20230802,160100,283011320,6100,6100,6100,6100,0
20230802,160000,283011320,6100,6100,6100,6100,0
20230802,155900,283011320,6100,6100,6100,6100,0
20230802,155800,283011320,6100,6100,6100,6100,0
20230802,155700,283011320,6100,6100,6100,6100,0
20230802,155600,283011320,6100,6100,6100,6100,0
20230802,155500,283011320,6100,6100,6100,6100,0
20230802,155400,283011320,6100,6100,6100,6100,0
20230802,155300,283011320,6100,6100,6100,6100,0
20230802,155200,283011320,6100,6100,6100,6100,0
20230802,155100,283011320,6100,6100,6100,6100,0
20230802,155000,283011320,6100,6100,6100,6100,0
20230802,154900,283011320,6100,6100,6100,6100,0
20230802,154800,283011320,6100,6100,6100,6100,1678
20230802,154700,283011320,6100,6100,6100,6100,0
20230802,154600,283011320,6100,6100,6100,6100,0
20230802,154500,283011320,6100,6100,6100,6100,0
20230802,154400,283011320,6100,6100,6100,6100,0
20230802,154300,283011320,6100,6100,6100,6100,0
20230802,154200,283011320,6100,6100,6100,6100,0
20230802,154100,283011320,6100,6100,6100,6100,0
20230802,154000,283011320,6100,6100,6100,6100,0
20230802,153900,283011320,6100,6100,6100,6100,0
20230802,153800,283011320,6100,6100,6100,6100,0
20230802,153700,283011320,6100,6100,6100,6100,0
20230802,153600,283011320,6100,6100,6100,6100,0
20230802,153500,283011320,6100,6100,6100,6100,0
20230802,153400,283011320,6100,6100,6100,6100,0
20230802,153300,283011320,6100,6100,6100,6100,0
20230802,153200,283011320,6100,6100,6100,6100,0
20230802,153100,283011320,6100,6100,6100,6100,0
20230802,153000,283011320,6100,6100,6100,6100,1678
20230802,152900,272775520,6090,6090,6090,6090,0
20230802,152800,272775520,6090,6090,6090,6090,0
20230802,152700,272775520,6090,6090,6090,6090,0
20230802,152600,272775520,6090,6090,6090,6090,0
20230802,152500,272775520,6090,6090,6090,6090,0
20230802,152400,272775520,6090,6090,6090,6090,0
20230802,152300,272775520,6090,6090,6090,6090,0
20230802,152200,272775520,6090,6090,6090,6090,0
20230802,152100,272775520,6090,6090,6090,6090,0
20230802,152000,272775520,6090,6090,6090,6090,0
20230802,151900,272775520,6090,6090,6090,6090,1
20230802,151800,272769430,6100,6100,6100,6100,0
20230802,151700,272769430,6100,6100,6100,6100,0
20230802,151600,272769430,6100,6100,6100,6100,0
20230802,151500,272769430,6100,6100,6100,6100,0
20230802,151400,272769430,6100,6100,6100,6100,0
20230802,151300,272769430,6100,6070,6100,6070,500
20230802,151200,269728150,6080,6080,6080,6080,0
20230802,151100,269728150,6080,6080,6080,6080,0
20230802,151000,269728150,6080,6080,6080,6080,0
20230802,150900,269728150,6080,6080,6080,6080,0
20230802,150800,269728150,6080,6080,6080,6080,0
20230802,150700,269728150,6080,6080,6080,6080,0
20230802,150600,269728150,6080,6080,6080,6080,0
20230802,150500,269728150,6080,6080,6080,6080,0
20230802,150400,269728150,6080,6080,6080,6080,0
20230802,150300,269728150,6080,6080,6080,6080,0
20230802,150200,269728150,6080,6080,6080,6080,0
20230802,150100,269728150,6080,6080,6080,6080,0
20230802,150000,269728150,6080,6040,6080,6040,200
20230802,145900,268517090,6030,6030,6030,6030,50
20230802,145800,268215590,6070,6070,6070,6070,1
20230802,145700,268209520,6040,6040,6040,6040,0
20230802,145600,268209520,6040,6040,6040,6040,0
20230802,145500,268209520,6040,6040,6040,6040,350
20230802,145400,266095520,6040,6040,6040,6040,0
20230802,145300,266095520,6040,6040,6040,6040,0
20230802,145200,266095520,6040,6040,6040,6040,0
20230802,145100,266095520,6040,6040,6040,6040,0
20230802,145000,266095520,6040,6040,6040,6040,0
20230802,144900,266095520,6040,6030,6040,6030,20
20230802,144800,265974820,6070,6070,6070,6070,0
20230802,144700,265974820,6070,6070,6070,6070,0
20230802,144600,265974820,6070,6070,6070,6070,0
20230802,144500,265974820,6070,6070,6070,6070,0
20230802,144400,265974820,6070,6040,6070,6040,11
20230802,144300,265908350,6020,6020,6020,6020,0
20230802,144200,265908350,6020,6020,6020,6020,0
20230802,144100,265908350,6020,6020,6020,6020,0
20230802,144000,265908350,6020,6020,6020,6020,0
20230802,143900,265908350,6020,6010,6020,6010,3
20230802,143800,265890310,5990,5990,5990,5990,0
20230802,143700,265890310,5990,5990,5990,5990,34
20230802,143600,265686650,5990,5990,5990,5990,0
20230802,143500,265686650,5990,5990,5990,5990,0
20230802,143400,265686650,5990,5990,5990,5990,0
20230802,143300,265686650,5990,5990,5990,5990,0
20230802,143200,265686650,5990,5980,5990,5980,151
20230802,143100,264783660,6000,6000,6000,6000,0
20230802,143000,264783660,6000,6000,6000,6000,0
20230802,142900,264783660,6000,6000,6000,6000,0
20230802,142800,264783660,6000,6000,6000,6000,0
20230802,142700,264783660,6000,6000,6000,6000,1
20230802,142600,264777660,5990,5990,5990,5990,0
20230802,142500,264777660,5990,5990,5990,5990,0
20230802,142400,264777660,5990,5990,5990,5990,0
20230802,142300,264777660,5990,5990,5990,5990,0
20230802,142200,264777660,5990,5990,5990,5990,4
20230802,142100,264753700,6010,6010,6010,6010,0
20230802,142000,264753700,6010,5990,6010,5990,63
20230802,141900,264376310,5990,5990,5990,5990,0
20230802,141800,264376310,5990,5990,5990,5990,0
20230802,141700,264376310,5990,5990,5990,5990,0
20230802,141600,264376310,5990,5990,5990,5990,0
20230802,141500,264376310,5990,5980,5990,5980,600
20230802,141400,260783520,5980,5980,5980,5980,0
20230802,141300,260783520,5980,5980,5980,5980,0
20230802,141200,260783520,5980,5980,5980,5980,0
20230802,141100,260783520,5980,5980,5980,5980,0
20230802,141000,260783520,5980,5980,5980,5980,0
20230802,140900,260783520,5980,5980,5980,5980,0
20230802,140800,260783520,5980,5980,5980,5980,0
20230802,140700,260783520,5980,5980,5980,5980,0
20230802,140600,260783520,5980,5980,5980,5980,0
20230802,140500,260783520,5980,5980,5980,5980,0
20230802,140400,260783520,5980,5980,5980,5980,1
20230802,140300,260777540,5960,5960,5960,5960,500
20230802,140200,257797540,5990,5990,5990,5990,0
20230802,140100,257797540,5990,5990,5990,5990,0
20230802,140000,257797540,5990,5990,5990,5990,0
20230802,135900,257797540,5990,5990,5990,5990,0
20230802,135800,257797540,5990,5990,5990,5990,0
20230802,135700,257797540,5990,5990,5990,5990,0
20230802,135600,257797540,5990,5990,5990,5990,0
20230802,135500,257797540,5990,5990,5990,5990,0
20230802,135400,257797540,5990,5990,5990,5990,0
20230802,135300,257797540,5990,5990,5990,5990,0
20230802,135200,257797540,5990,5990,5990,5990,0
20230802,135100,257797540,5990,5990,5990,5990,0
20230802,135000,257797540,5990,5990,5990,5990,0
20230802,134900,257797540,5990,5990,5990,5990,0
20230802,134800,257797540,5990,5990,5990,5990,0
20230802,134700,257797540,5990,5990,5990,5990,0
20230802,134600,257797540,5990,5990,5990,5990,0
20230802,134500,257797540,5990,5990,5990,5990,0
20230802,134400,257797540,5990,5990,5990,5990,0
20230802,134300,257797540,5990,5990,5990,5990,1
20230802,134200,257791550,5940,5940,5940,5940,100
20230802,134100,257197550,6000,6000,6000,6000,0
20230802,134000,257197550,6000,6000,6000,6000,0
20230802,133900,257197550,6000,6000,6000,6000,0
20230802,133800,257197550,6000,5970,6000,5970,836
20230802,133700,252193330,6000,6000,6000,6000,0
20230802,133600,252193330,6000,6000,6000,6000,0
20230802,133500,252193330,6000,6000,6000,6000,0
20230802,133400,252193330,6000,6000,6000,6000,0
20230802,133300,252193330,6000,6000,6000,6000,0
20230802,133200,252193330,6000,6000,6000,6000,0
20230802,133100,252193330,6000,6000,6000,6000,0
20230802,133000,252193330,6000,6000,6000,6000,0
20230802,132900,252193330,6000,5960,6000,5960,44
20230802,132800,251931050,5940,5940,5940,5940,0
20230802,132700,251931050,5940,5940,5940,5940,0
20230802,132600,251931050,5940,5940,5940,5940,0
20230802,132500,251931050,5940,5940,5940,5940,0
20230802,132400,251931050,5940,5940,5940,5940,698
20230802,132300,247784930,5930,5930,5930,5930,51
20230802,132200,247482500,5930,5960,5960,5930,700
20230802,132100,243324740,5970,5970,5970,5970,0
20230802,132000,243324740,5970,5970,5970,5970,0
20230802,131900,243324740,5970,5970,5970,5970,0
20230802,131800,243324740,5970,5970,5970,5970,0
20230802,131700,243324740,5970,5970,5970,5970,1
20230802,131600,243318770,6000,6000,6000,6000,0
20230802,131500,243318770,6000,6000,6000,6000,0
20230802,131400,243318770,6000,6000,6000,6000,0
20230802,131300,243318770,6000,6000,6000,6000,0
20230802,131200,243318770,6000,6000,6000,6000,0
20230802,131100,243318770,6000,6000,6000,6000,0
20230802,131000,243318770,6000,6000,6000,6000,0
20230802,130900,243318770,6000,6000,6000,6000,0
20230802,130800,243318770,6000,6000,6000,6000,0
20230802,130700,243318770,6000,6000,6000,6000,0
20230802,130600,243318770,6000,6000,6000,6000,0
20230802,130500,243318770,6000,6000,6000,6000,0
20230802,130400,243318770,6000,5960,6000,5960,150
20230802,130300,242424730,5960,5930,5960,5930,209
20230802,130200,241181250,5940,5950,5950,5940,277
20230802,130100,239533920,5950,5950,5980,5950,309
20230802,130000,237695340,5980,5980,5980,5980,0
20230802,125900,237695340,5980,5980,5980,5980,0
20230802,125800,237695340,5980,5950,5980,5950,1779
20230802,125700,227110260,5960,5960,5960,5960,2
20230802,125600,227098340,5960,5950,5960,5950,39
20230802,125500,226866280,5950,5950,5950,5950,24
20230802,125400,226723480,5970,5970,5970,5970,1
20230802,125300,226717510,5950,5950,5950,5950,46
20230802,125200,226443810,5950,5950,5950,5950,8
20230802,125100,226396210,5950,5950,5950,5950,29
20230802,125000,226223660,5950,5950,5950,5950,24
20230802,124900,226080860,5950,5950,5950,5950,5
20230802,124800,226051110,5950,5950,5950,5950,57
20230802,124700,225711960,5950,5950,5950,5950,13
20230802,124600,225634610,5950,5950,5950,5950,0
20230802,124500,225634610,5950,5950,5950,5950,740
20230802,124400,221231610,5960,5960,5960,5960,29
20230802,124300,221058770,5960,5960,5960,5960,0
20230802,124200,221058770,5960,5960,5960,5960,38
20230802,124100,220832290,5970,5970,5970,5960,19
20230802,124000,220718960,5970,5970,5970,5960,37
20230802,123900,220498150,5970,5970,5970,5970,1
20230802,123800,220492180,5970,5950,5970,5950,508
20230802,123700,217468610,5950,5960,5960,5950,48
20230802,123600,217182820,5960,5960,5960,5960,175
20230802,123500,216139820,5960,5960,5960,5960,13
20230802,123400,216062340,5960,5960,5960,5960,33
20230802,123300,215865660,5960,5960,5960,5960,29
20230802,123200,215692820,5960,5960,5960,5960,20
20230802,123100,215573620,5960,5960,5960,5960,37
20230802,123000,215353100,5960,5960,5960,5960,24
20230802,122900,215210060,5960,5960,5960,5960,8
20230802,122800,215162380,5960,5960,5960,5960,30
20230802,122700,214983580,5960,5960,5960,5960,8
20230802,122600,214935900,5960,5960,5960,5960,37
20230802,122500,214715380,5960,5960,5960,5960,25
20230802,122400,214566380,5960,5960,5960,5960,13
20230802,122300,214488900,5960,5960,5960,5960,32
20230802,122200,214298180,5960,5960,5960,5960,29
20230802,122100,214125340,5960,5960,5960,5960,0
20230802,122000,214125340,5960,5960,5960,5960,33
20230802,121900,213928660,5960,5960,5960,5960,37
20230802,121800,213708140,5960,5960,5960,5960,8
20230802,121700,213660460,5960,5960,5960,5960,137
20230802,121600,212843940,5970,5970,5970,5970,0
20230802,121500,212843940,5970,5960,5970,5960,23
20230802,121400,212706840,5960,5960,5960,5960,25
20230802,121300,212557840,5970,5970,5970,5970,8
20230802,121200,212510080,5960,5960,5960,5960,53
20230802,121100,212194200,5960,5960,5960,5960,0
20230802,121000,212194200,5960,5970,6000,5960,7
20230802,120900,212152430,5960,5960,5960,5960,32
20230802,120800,211961710,5960,5960,5960,5960,37
20230802,120700,211741190,5960,5960,5960,5960,0
20230802,120600,211741190,5960,5970,5970,5960,37
20230802,120500,211520630,5970,5970,5970,5970,16
20230802,120400,211425110,5970,5970,5970,5970,31
20230802,120300,211240040,5980,5970,5980,5970,31
20230802,120200,211054960,5980,5970,5980,5970,9
20230802,120100,211001220,5980,5970,5980,5970,23
20230802,120000,210863890,5990,5990,6000,5970,33
20230802,115900,210666690,5990,5960,5990,5960,6
20230802,115800,210630900,6020,5980,6050,5970,1076
20230802,115700,204196540,5960,5960,5980,5960,652
20230802,115600,200304360,5980,5980,5980,5980,0
20230802,115500,200304360,5980,5990,5990,5960,29
20230802,115400,200131400,5980,5960,5990,5960,23
20230802,115300,199994220,5990,5960,5990,5960,120
20230802,115200,199278430,5970,5970,5970,5960,33
20230802,115100,199081720,5960,5980,5980,5960,9
20230802,115000,199028060,5970,5970,5980,5970,104
20230802,114900,198407160,5990,5990,5990,5970,30
20230802,114800,198227980,6010,5980,6010,5980,12
20230802,114700,198156190,5970,5980,5980,5970,31
20230802,114600,197970870,6030,5970,6030,5970,774
20230802,114500,193322400,5980,5960,5980,5960,6
20230802,114400,193286620,5980,5960,5990,5960,33
20230802,114300,193089890,5990,5960,5990,5960,30
20230802,114200,192911060,5970,5960,5970,5960,701
20230802,114100,188726170,5970,5980,5980,5960,210
20230802,114000,187470490,5980,5980,5980,5980,0
20230802,113900,187470490,5980,5980,5980,5980,52
20230802,113800,187159530,5980,5980,5980,5980,30
20230802,113700,186980130,5990,5990,5990,5990,128
20230802,113600,186213410,5990,5990,5990,5990,13
20230802,113500,186135540,5990,6000,6000,5990,180
20230802,113400,185055950,6000,6000,6000,6000,5
20230802,113300,185025950,6000,6010,6010,6000,724
20230802,113200,180675050,6020,6000,6020,6000,724
20230802,113100,176317450,6010,6010,6010,6010,7
20230802,113000,176275380,5990,5990,5990,5990,25
20230802,112900,176125630,5980,5980,5980,5980,195
20230802,112800,174959530,5980,6020,6020,5980,6934
20230802,112700,133287630,6020,6040,6040,6020,2997
20230802,112600,115191290,6040,6040,6040,6040,8
20230802,112500,115142970,6050,6050,6050,6040,38
20230802,112400,114913360,6040,6040,6050,6040,34
20230802,112300,114707990,6040,6040,6040,6040,13
20230802,112200,114629470,6050,6050,6050,6050,6
20230802,112100,114593170,6040,6040,6050,6040,63
20230802,112000,114212590,6050,6050,6050,6040,7
20230802,111900,114170290,6040,6040,6040,6040,24
20230802,111800,114025330,6040,6040,6040,6040,62
20230802,111700,113650850,6040,6060,6060,6040,21
20230802,111600,113523910,6100,6090,6100,6050,42
20230802,111500,113269250,6050,6040,6050,6040,33
20230802,111400,113069760,6050,6050,6050,6050,15
20230802,111300,112979010,6050,6050,6050,6050,29
20230802,111200,112803560,6050,6050,6050,6050,0
20230802,111100,112803560,6050,6050,6050,6050,5
20230802,111000,112773310,6060,6060,6060,6060,228
20230802,110900,111391630,6070,6070,6070,6060,8
20230802,110800,111343130,6060,6070,6070,6060,9
20230802,110700,111288580,6100,6060,6100,6050,30
20230802,110600,111106870,6060,6060,6060,6060,8
20230802,110500,111058390,6060,6060,6060,6060,32
20230802,110400,110864470,6060,6060,6060,6060,5
20230802,110300,110834170,6060,6050,6060,6050,32
20230802,110200,110640490,6050,6050,6050,6050,30
20230802,110100,110458990,6090,6040,6090,6040,114
20230802,110000,109768490,6050,6050,6050,6040,7
20230802,105900,109726190,6040,6040,6040,6040,48
20230802,105800,109436270,6070,6050,6070,6040,417
20230802,105700,106916650,6060,6080,6080,6060,117
20230802,105600,106207610,6060,6070,6080,6060,123
20230802,105500,105461480,6070,6070,6070,6070,5
20230802,105400,105431130,6080,6080,6080,6070,43
20230802,105300,105170100,6070,6070,6070,6070,5
20230802,105200,105139750,6070,6080,6080,6070,74
20230802,105100,104690070,6070,6070,6070,6070,29
20230802,105000,104514040,6130,6080,6130,6080,670
20230802,104900,100440150,6080,6080,6080,6080,0
20230802,104800,100440150,6080,6070,6080,6070,196
20230802,104700,99248720,6080,6080,6080,6080,0
20230802,104600,99248720,6080,6080,6080,6080,693
20230802,104500,95035280,6090,6080,6140,6080,127
20230802,104400,94259660,6070,6070,6070,6070,5
20230802,104300,94229310,6120,6080,6120,6070,43
20230802,104200,93967620,6110,6080,6110,6080,6
20230802,104100,93931110,6080,6090,6120,6080,52
20230802,104000,93614520,6080,6080,6080,6080,25
20230802,103900,93462520,6080,6090,6090,6080,7
20230802,103800,93419940,6080,6100,6120,6080,133
20230802,103700,92609100,6120,6080,6120,6080,44
20230802,103600,92341230,6070,6070,6070,6070,0
20230802,103500,92341230,6070,6070,6070,6070,5
20230802,103400,92310880,6070,6090,6120,6070,70
20230802,103300,91885490,6070,6070,6070,6070,27
20230802,103200,91721600,6070,6070,6070,6070,0
20230802,103100,91721600,6070,6070,6080,6070,267
20230802,103000,90100560,6070,6080,6120,6070,293
20230802,102900,88319110,6070,6070,6070,6070,33
20230802,102800,88118800,6080,6080,6080,6080,4
20230802,102700,88094480,6070,6080,6090,6070,3024
20230802,102600,69735340,6130,6110,6130,6080,42
20230802,102500,69479470,6100,6100,6100,6100,8
20230802,102400,69430670,6100,6100,6100,6100,5
20230802,102300,69400170,6110,6100,6110,6100,66
20230802,102200,68997390,6110,6110,6110,6110,76
20230802,102100,68533030,6110,6110,6110,6110,5
20230802,102000,68502480,6110,6110,6110,6110,49
20230802,101900,68203090,6110,6110,6110,6110,21
20230802,101800,68074780,6110,6110,6110,6110,32
20230802,101700,67879260,6110,6110,6110,6110,5
20230802,101600,67848710,6110,6110,6110,6110,32
20230802,101500,67653190,6110,6110,6110,6110,25
20230802,101400,67500440,6100,6100,6100,6100,5
20230802,101300,67469940,6140,6100,6140,6100,34
20230802,101200,67262030,6090,6110,6110,6090,37
20230802,101100,67036630,6120,6120,6120,6120,0
20230802,101000,67036630,6120,6120,6120,6120,16
20230802,100900,66938710,6110,6110,6110,6110,88
20230802,100800,66401030,6110,6110,6110,6110,5
20230802,100700,66370480,6110,6110,6110,6110,0
20230802,100600,66370480,6110,6130,6130,6110,31
20230802,100500,66180950,6110,6140,6140,6110,31
20230802,100400,65991480,6130,6120,6130,6120,33
20230802,100300,65789430,6120,6130,6140,6120,23
20230802,100200,65648480,6130,6130,6130,6120,209
20230802,100100,64368390,6110,6110,6130,6110,47
20230802,100000,64081200,6140,6140,6140,6140,0
20230802,095900,64081200,6140,6110,6140,6110,7
20230802,095800,64038370,6140,6110,6140,6110,65
20230802,095700,63641030,6140,6110,6140,6100,3814
20230802,095600,40357690,6100,6100,6100,6100,13
20230802,095500,40278390,6100,6110,6110,6100,27
20230802,095400,40113660,6100,6100,6100,6100,37
20230802,095300,39887960,6100,6100,6100,6100,33
20230802,095200,39686660,6110,6090,6110,6090,102
20230802,095100,39064490,6100,6090,6100,6080,33
20230802,095000,38863590,6090,6090,6090,6090,24
20230802,094900,38717430,6090,6090,6100,6090,207
20230802,094800,37456790,6080,6080,6080,6080,60
20230802,094700,37091990,6080,6080,6080,6080,69
20230802,094600,36672470,6080,6080,6080,6080,16
20230802,094500,36575190,6080,6090,6090,6080,106
20230802,094400,35930640,6090,6070,6100,6070,24
20230802,094300,35784790,6080,6070,6080,6070,23
20230802,094200,35645160,6080,6080,6080,6070,10
20230802,094100,35584440,6070,6070,6070,6070,24
20230802,094000,35438760,6070,6070,6070,6070,127
20230802,093900,34667870,6070,6070,6070,6070,25
20230802,093800,34516120,6080,6080,6080,6080,22
20230802,093700,34382360,6100,6100,6100,6100,0
20230802,093600,34382360,6100,6070,6100,6070,54
20230802,093500,34054390,6070,6070,6070,6070,0
20230802,093400,34054390,6070,6070,6070,6070,5
20230802,093300,34024040,6070,6070,6100,6070,58
20230802,093200,33671870,6070,6080,6080,6070,18
20230802,093100,33562590,6070,6070,6070,6070,13
20230802,093000,33483680,6070,6070,6070,6070,32
20230802,092900,33289440,6080,6080,6080,6070,19
20230802,092800,33174050,6100,6100,6100,6100,1
20230802,092700,33167950,6070,6090,6110,6070,45
20230802,092600,32894340,6070,6070,6070,6070,0
20230802,092500,32894340,6070,6080,6110,6070,50
20230802,092400,32590550,6100,6100,6100,6100,5
20230802,092300,32560050,6120,6120,6120,6120,20
20230802,092200,32437650,6090,6090,6120,6090,65
20230802,092100,32041520,6120,6110,6120,6110,10
20230802,092000,31980400,6080,6090,6110,6080,30
20230802,091900,31797590,6090,6100,6100,6090,234
20230802,091800,30370270,6100,6100,6100,6100,37
20230802,091700,30144570,6100,6100,6100,6100,0
20230802,091600,30144570,6100,6120,6120,6100,26
20230802,091500,29985950,6100,6120,6120,6100,15
20230802,091400,29894330,6090,6090,6120,6090,57
20230802,091300,29547010,6090,6120,6120,6090,7
20230802,091200,29504350,6100,6080,6100,6080,610
20230802,091100,25795070,6080,6110,6110,6060,70
20230802,091000,25370550,6130,6130,6130,6130,0
20230802,090900,25370550,6130,6130,6130,6130,0
20230802,090800,25370550,6130,6130,6130,6130,0
20230802,090700,25370550,6130,6130,6130,6130,0
20230802,090600,25370550,6130,6130,6130,6130,0
20230802,090500,25370550,6130,6130,6130,6130,164
20230802,090400,24365230,6080,6100,6100,6080,3668
20230802,090300,2063530,6100,6100,6100,6100,8
20230802,090200,2014730,6130,6130,6130,6130,0
20230802,090100,2014730,6130,6130,6130,6130,1
20230802,090000,2008600,6050,6050,6050,6050,332