KissMeData/084990/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194100,1037728000,5830,5830,5830,5830,1858
20230802,194000,1037728000,5830,5830,5830,5830,0
20230802,193900,1037728000,5830,5830,5830,5830,0
20230802,193800,1037728000,5830,5830,5830,5830,0
20230802,193700,1037728000,5830,5830,5830,5830,0
20230802,193600,1037728000,5830,5830,5830,5830,0
20230802,193500,1037728000,5830,5830,5830,5830,0
20230802,193400,1037728000,5830,5830,5830,5830,0
20230802,193300,1037728000,5830,5830,5830,5830,0
20230802,193200,1037728000,5830,5830,5830,5830,0
20230802,193100,1037728000,5830,5830,5830,5830,0
20230802,193000,1037728000,5830,5830,5830,5830,0
20230802,192900,1037728000,5830,5830,5830,5830,0
20230802,192800,1037728000,5830,5830,5830,5830,0
20230802,192700,1037728000,5830,5830,5830,5830,0
20230802,192600,1037728000,5830,5830,5830,5830,0
20230802,192500,1037728000,5830,5830,5830,5830,0
20230802,192400,1037728000,5830,5830,5830,5830,0
20230802,192300,1037728000,5830,5830,5830,5830,0
20230802,192200,1037728000,5830,5830,5830,5830,0
20230802,192100,1037728000,5830,5830,5830,5830,0
20230802,192000,1037728000,5830,5830,5830,5830,0
20230802,191900,1037728000,5830,5830,5830,5830,0
20230802,191800,1037728000,5830,5830,5830,5830,0
20230802,191700,1037728000,5830,5830,5830,5830,0
20230802,191600,1037728000,5830,5830,5830,5830,0
20230802,191500,1037728000,5830,5830,5830,5830,0
20230802,191400,1037728000,5830,5830,5830,5830,0
20230802,191300,1037728000,5830,5830,5830,5830,0
20230802,191200,1037728000,5830,5830,5830,5830,0
20230802,191100,1037728000,5830,5830,5830,5830,1858
20230802,191000,1037728000,5830,5830,5830,5830,0
20230802,190900,1037728000,5830,5830,5830,5830,0
20230802,190800,1037728000,5830,5830,5830,5830,0
20230802,190700,1037728000,5830,5830,5830,5830,0
20230802,190600,1037728000,5830,5830,5830,5830,0
20230802,190500,1037728000,5830,5830,5830,5830,0
20230802,190400,1037728000,5830,5830,5830,5830,0
20230802,190300,1037728000,5830,5830,5830,5830,0
20230802,190200,1037728000,5830,5830,5830,5830,0
20230802,190100,1037728000,5830,5830,5830,5830,0
20230802,190000,1037728000,5830,5830,5830,5830,0
20230802,185900,1037728000,5830,5830,5830,5830,0
20230802,185800,1037728000,5830,5830,5830,5830,0
20230802,185700,1037728000,5830,5830,5830,5830,0
20230802,185600,1037728000,5830,5830,5830,5830,0
20230802,185500,1037728000,5830,5830,5830,5830,0
20230802,185400,1037728000,5830,5830,5830,5830,0
20230802,185300,1037728000,5830,5830,5830,5830,0
20230802,185200,1037728000,5830,5830,5830,5830,0
20230802,185100,1037728000,5830,5830,5830,5830,0
20230802,185000,1037728000,5830,5830,5830,5830,0
20230802,184900,1037728000,5830,5830,5830,5830,0
20230802,184800,1037728000,5830,5830,5830,5830,0
20230802,184700,1037728000,5830,5830,5830,5830,0
20230802,184600,1037728000,5830,5830,5830,5830,0
20230802,184500,1037728000,5830,5830,5830,5830,0
20230802,184400,1037728000,5830,5830,5830,5830,0
20230802,184300,1037728000,5830,5830,5830,5830,0
20230802,184200,1037728000,5830,5830,5830,5830,0
20230802,184100,1037728000,5830,5830,5830,5830,1858
20230802,184000,1037728000,5830,5830,5830,5830,0
20230802,183900,1037728000,5830,5830,5830,5830,0
20230802,183800,1037728000,5830,5830,5830,5830,0
20230802,183700,1037728000,5830,5830,5830,5830,0
20230802,183600,1037728000,5830,5830,5830,5830,0
20230802,183500,1037728000,5830,5830,5830,5830,0
20230802,183400,1037728000,5830,5830,5830,5830,0
20230802,183300,1037728000,5830,5830,5830,5830,0
20230802,183200,1037728000,5830,5830,5830,5830,0
20230802,183100,1037728000,5830,5830,5830,5830,0
20230802,183000,1037728000,5830,5830,5830,5830,0
20230802,182900,1037728000,5830,5830,5830,5830,0
20230802,182800,1037728000,5830,5830,5830,5830,0
20230802,182700,1037728000,5830,5830,5830,5830,0
20230802,182600,1037728000,5830,5830,5830,5830,0
20230802,182500,1037728000,5830,5830,5830,5830,0
20230802,182400,1037728000,5830,5830,5830,5830,0
20230802,182300,1037728000,5830,5830,5830,5830,0
20230802,182200,1037728000,5830,5830,5830,5830,0
20230802,182100,1037728000,5830,5830,5830,5830,0
20230802,182000,1037728000,5830,5830,5830,5830,0
20230802,181900,1037728000,5830,5830,5830,5830,0
20230802,181800,1037728000,5830,5830,5830,5830,0
20230802,181700,1037728000,5830,5830,5830,5830,0
20230802,181600,1037728000,5830,5830,5830,5830,0
20230802,181500,1037728000,5830,5830,5830,5830,0
20230802,181400,1037728000,5830,5830,5830,5830,0
20230802,181300,1037728000,5830,5830,5830,5830,0
20230802,181200,1037728000,5830,5830,5830,5830,0
20230802,181100,1037728000,5830,5830,5830,5830,1858
20230802,181000,1037728000,5830,5830,5830,5830,0
20230802,180900,1037728000,5830,5830,5830,5830,0
20230802,180800,1037728000,5830,5830,5830,5830,0
20230802,180700,1037728000,5830,5830,5830,5830,0
20230802,180600,1037728000,5830,5830,5830,5830,0
20230802,180500,1037728000,5830,5830,5830,5830,0
20230802,180400,1037728000,5830,5830,5830,5830,0
20230802,180300,1037728000,5830,5830,5830,5830,0
20230802,180200,1037728000,5830,5830,5830,5830,0
20230802,180100,1037728000,5830,5830,5830,5830,0
20230802,180000,1037728000,5830,5830,5830,5830,0
20230802,175900,1037728000,5830,5830,5830,5830,0
20230802,175800,1037728000,5830,5830,5830,5830,0
20230802,175700,1037728000,5830,5830,5830,5830,0
20230802,175600,1037728000,5830,5830,5830,5830,0
20230802,175500,1037728000,5830,5830,5830,5830,0
20230802,175400,1037728000,5830,5830,5830,5830,0
20230802,175300,1037728000,5830,5830,5830,5830,0
20230802,175200,1037728000,5830,5830,5830,5830,0
20230802,175100,1037728000,5830,5830,5830,5830,0
20230802,175000,1037728000,5830,5830,5830,5830,0
20230802,174900,1037728000,5830,5830,5830,5830,0
20230802,174800,1037728000,5830,5830,5830,5830,0
20230802,174700,1037728000,5830,5830,5830,5830,0
20230802,174600,1037728000,5830,5830,5830,5830,0
20230802,174500,1037728000,5830,5830,5830,5830,0
20230802,174400,1037728000,5830,5830,5830,5830,0
20230802,174300,1037728000,5830,5830,5830,5830,0
20230802,174200,1037728000,5830,5830,5830,5830,0
20230802,174100,1037728000,5830,5830,5830,5830,1858
20230802,174000,1037728000,5830,5830,5830,5830,0
20230802,173900,1037728000,5830,5830,5830,5830,0
20230802,173800,1037728000,5830,5830,5830,5830,0
20230802,173700,1037728000,5830,5830,5830,5830,0
20230802,173600,1037728000,5830,5830,5830,5830,0
20230802,173500,1037728000,5830,5830,5830,5830,0
20230802,173400,1037728000,5830,5830,5830,5830,0
20230802,173300,1037728000,5830,5830,5830,5830,0
20230802,173200,1037728000,5830,5830,5830,5830,0
20230802,173100,1037728000,5830,5830,5830,5830,0
20230802,173000,1037728000,5830,5830,5830,5830,0
20230802,172900,1037728000,5830,5830,5830,5830,0
20230802,172800,1037728000,5830,5830,5830,5830,0
20230802,172700,1037728000,5830,5830,5830,5830,0
20230802,172600,1037728000,5830,5830,5830,5830,0
20230802,172500,1037728000,5830,5830,5830,5830,0
20230802,172400,1037728000,5830,5830,5830,5830,0
20230802,172300,1037728000,5830,5830,5830,5830,0
20230802,172200,1037728000,5830,5830,5830,5830,0
20230802,172100,1037728000,5830,5830,5830,5830,0
20230802,172000,1037728000,5830,5830,5830,5830,0
20230802,171900,1037728000,5830,5830,5830,5830,0
20230802,171800,1037728000,5830,5830,5830,5830,0
20230802,171700,1037728000,5830,5830,5830,5830,0
20230802,171600,1037728000,5830,5830,5830,5830,0
20230802,171500,1037728000,5830,5830,5830,5830,0
20230802,171400,1037728000,5830,5830,5830,5830,0
20230802,171300,1037728000,5830,5830,5830,5830,0
20230802,171200,1037728000,5830,5830,5830,5830,0
20230802,171100,1037728000,5830,5830,5830,5830,1858
20230802,171000,1037728000,5830,5830,5830,5830,0
20230802,170900,1037728000,5830,5830,5830,5830,0
20230802,170800,1037728000,5830,5830,5830,5830,0
20230802,170700,1037728000,5830,5830,5830,5830,0
20230802,170600,1037728000,5830,5830,5830,5830,0
20230802,170500,1037728000,5830,5830,5830,5830,0
20230802,170400,1037728000,5830,5830,5830,5830,0
20230802,170300,1037728000,5830,5830,5830,5830,0
20230802,170200,1037728000,5830,5830,5830,5830,0
20230802,170100,1037728000,5830,5830,5830,5830,0
20230802,170000,1037728000,5830,5830,5830,5830,0
20230802,165900,1037728000,5830,5830,5830,5830,0
20230802,165800,1037728000,5830,5830,5830,5830,0
20230802,165700,1037728000,5830,5830,5830,5830,0
20230802,165600,1037728000,5830,5830,5830,5830,0
20230802,165500,1037728000,5830,5830,5830,5830,0
20230802,165400,1037728000,5830,5830,5830,5830,0
20230802,165300,1037728000,5830,5830,5830,5830,0
20230802,165200,1037728000,5830,5830,5830,5830,0
20230802,165100,1037728000,5830,5830,5830,5830,0
20230802,165000,1037728000,5830,5830,5830,5830,0
20230802,164900,1037728000,5830,5830,5830,5830,0
20230802,164800,1037728000,5830,5830,5830,5830,0
20230802,164700,1037728000,5830,5830,5830,5830,0
20230802,164600,1037728000,5830,5830,5830,5830,0
20230802,164500,1037728000,5830,5830,5830,5830,0
20230802,164400,1037728000,5830,5830,5830,5830,0
20230802,164300,1037728000,5830,5830,5830,5830,0
20230802,164200,1037728000,5830,5830,5830,5830,0
20230802,164100,1037728000,5830,5830,5830,5830,1858
20230802,164000,1037728000,5830,5830,5830,5830,0
20230802,163900,1037728000,5830,5830,5830,5830,0
20230802,163800,1037728000,5830,5830,5830,5830,0
20230802,163700,1037728000,5830,5830,5830,5830,0
20230802,163600,1037728000,5830,5830,5830,5830,0
20230802,163500,1037728000,5830,5830,5830,5830,0
20230802,163400,1037728000,5830,5830,5830,5830,0
20230802,163300,1037728000,5830,5830,5830,5830,0
20230802,163200,1037728000,5830,5830,5830,5830,0
20230802,163100,1037728000,5830,5830,5830,5830,0
20230802,163000,1037728000,5830,5830,5830,5830,0
20230802,162900,1037728000,5830,5830,5830,5830,0
20230802,162800,1037728000,5830,5830,5830,5830,0
20230802,162700,1037728000,5830,5830,5830,5830,0
20230802,162600,1037728000,5830,5830,5830,5830,0
20230802,162500,1037728000,5830,5830,5830,5830,0
20230802,162400,1037728000,5830,5830,5830,5830,0
20230802,162300,1037728000,5830,5830,5830,5830,0
20230802,162200,1037728000,5830,5830,5830,5830,0
20230802,162100,1037728000,5830,5830,5830,5830,0
20230802,162000,1037728000,5830,5830,5830,5830,0
20230802,161900,1037728000,5830,5830,5830,5830,0
20230802,161800,1037728000,5830,5830,5830,5830,0
20230802,161700,1037728000,5830,5830,5830,5830,0
20230802,161600,1037728000,5830,5830,5830,5830,0
20230802,161500,1037728000,5830,5830,5830,5830,0
20230802,161400,1037728000,5830,5830,5830,5830,0
20230802,161300,1037728000,5830,5830,5830,5830,0
20230802,161200,1037728000,5830,5830,5830,5830,0
20230802,161100,1037728000,5830,5830,5830,5830,1858
20230802,161000,1037728000,5830,5830,5830,5830,0
20230802,160900,1037728000,5830,5830,5830,5830,0
20230802,160800,1037728000,5830,5830,5830,5830,0
20230802,160700,1037728000,5830,5830,5830,5830,0
20230802,160600,1037728000,5830,5830,5830,5830,0
20230802,160500,1037728000,5830,5830,5830,5830,0
20230802,160400,1037728000,5830,5830,5830,5830,0
20230802,160300,1037728000,5830,5830,5830,5830,0
20230802,160200,1037728000,5830,5830,5830,5830,0
20230802,160100,1037728000,5830,5830,5830,5830,0
20230802,160000,1037728000,5830,5830,5830,5830,0
20230802,155900,1037728000,5830,5830,5830,5830,0
20230802,155800,1037728000,5830,5830,5830,5830,0
20230802,155700,1037728000,5830,5830,5830,5830,0
20230802,155600,1037728000,5830,5830,5830,5830,0
20230802,155500,1037728000,5830,5830,5830,5830,0
20230802,155400,1037728000,5830,5830,5830,5830,0
20230802,155300,1037728000,5830,5830,5830,5830,0
20230802,155200,1037728000,5830,5830,5830,5830,0
20230802,155100,1037728000,5830,5830,5830,5830,0
20230802,155000,1037728000,5830,5830,5830,5830,0
20230802,154900,1037728000,5830,5830,5830,5830,0
20230802,154800,1037728000,5830,5830,5830,5830,0
20230802,154700,1037728000,5830,5830,5830,5830,0
20230802,154600,1037728000,5830,5830,5830,5830,0
20230802,154500,1037728000,5830,5830,5830,5830,0
20230802,154400,1037728000,5830,5830,5830,5830,0
20230802,154300,1037728000,5830,5830,5830,5830,0
20230802,154200,1037728000,5830,5830,5830,5830,0
20230802,154100,1037728000,5830,5830,5830,5830,1858
20230802,154000,1037728000,5830,5830,5830,5830,0
20230802,153900,1037728000,5830,5830,5830,5830,0
20230802,153800,1037728000,5830,5830,5830,5830,0
20230802,153700,1037728000,5830,5830,5830,5830,0
20230802,153600,1037728000,5830,5830,5830,5830,0
20230802,153500,1037728000,5830,5830,5830,5830,0
20230802,153400,1037728000,5830,5830,5830,5830,0
20230802,153300,1037728000,5830,5830,5830,5830,0
20230802,153200,1037728000,5830,5830,5830,5830,0
20230802,153100,1037728000,5830,5830,5830,5830,0
20230802,153000,1037728000,5830,5830,5830,5830,1858
20230802,152900,1026895860,5830,5830,5830,5830,0
20230802,152800,1026895860,5830,5830,5830,5830,0
20230802,152700,1026895860,5830,5830,5830,5830,0
20230802,152600,1026895860,5830,5830,5830,5830,0
20230802,152500,1026895860,5830,5830,5830,5830,0
20230802,152400,1026895860,5830,5830,5830,5830,0
20230802,152300,1026895860,5830,5830,5830,5830,0
20230802,152200,1026895860,5830,5830,5830,5830,0
20230802,152100,1026895860,5830,5830,5830,5830,0
20230802,152000,1026895860,5830,5830,5830,5830,0
20230802,151900,1026895860,5830,5830,5830,5810,297
20230802,151800,1025164370,5830,5810,5830,5810,1067
20230802,151700,1018959370,5800,5800,5800,5800,3
20230802,151600,1018941970,5780,5800,5800,5780,646
20230802,151500,1015195290,5840,5790,5850,5790,2582
20230802,151400,1000197030,5790,5790,5800,5790,963
20230802,151300,994620810,5790,5780,5790,5780,10
20230802,151200,994563000,5780,5780,5780,5780,542
20230802,151100,991430240,5780,5780,5780,5780,114
20230802,151000,990771320,5780,5740,5780,5740,286
20230802,150900,989125870,5740,5740,5740,5740,0
20230802,150800,989125870,5740,5750,5750,5740,221
20230802,150700,987855320,5750,5750,5750,5750,10
20230802,150600,987797820,5750,5750,5750,5750,0
20230802,150500,987797820,5750,5750,5750,5750,104
20230802,150400,987199820,5750,5750,5750,5750,74
20230802,150300,986774320,5750,5730,5750,5730,327
20230802,150200,984894090,5730,5730,5730,5720,5426
20230802,150100,953848680,5740,5740,5740,5740,204
20230802,150000,952677720,5740,5740,5740,5740,462
20230802,145900,950025840,5730,5730,5730,5730,0
20230802,145800,950025840,5730,5740,5740,5730,109
20230802,145700,949401080,5740,5740,5740,5730,190
20230802,145600,948312360,5730,5730,5730,5730,0
20230802,145500,948312360,5730,5730,5730,5730,188
20230802,145400,947235120,5740,5740,5740,5740,166
20230802,145300,946282280,5740,5740,5740,5740,200
20230802,145200,945134280,5750,5750,5750,5750,6
20230802,145100,945099780,5750,5750,5750,5750,0
20230802,145000,945099780,5750,5750,5750,5750,0
20230802,144900,945099780,5750,5750,5750,5750,1
20230802,144800,945094030,5740,5740,5740,5740,645
20230802,144700,941391730,5740,5740,5740,5740,0
20230802,144600,941391730,5740,5740,5740,5740,324
20230802,144500,939531970,5760,5750,5760,5740,163
20230802,144400,938594720,5750,5750,5750,5750,65
20230802,144300,938220970,5770,5770,5770,5770,70
20230802,144200,937817070,5750,5740,5750,5740,544
20230802,144100,934692830,5760,5750,5760,5750,189
20230802,144000,933606070,5750,5750,5750,5750,190
20230802,143900,932513570,5740,5740,5740,5740,0
20230802,143800,932513570,5740,5740,5740,5740,831
20230802,143700,927743630,5740,5750,5750,5740,707
20230802,143600,923684740,5750,5750,5750,5750,0
20230802,143500,923684740,5750,5740,5750,5740,170
20230802,143400,922707280,5740,5740,5740,5740,279
20230802,143300,921105820,5740,5740,5740,5740,188
20230802,143200,920026700,5740,5740,5740,5740,0
20230802,143100,920026700,5740,5740,5740,5740,188
20230802,143000,918947580,5750,5750,5770,5750,68
20230802,142900,918556500,5750,5740,5750,5740,706
20230802,142800,914503340,5740,5740,5740,5710,2222
20230802,142700,901795600,5740,5740,5740,5740,354
20230802,142600,899763640,5750,5770,5770,5750,149
20230802,142500,898906210,5770,5770,5770,5770,100
20230802,142400,898329210,5740,5750,5760,5730,628
20230802,142300,894722230,5790,5730,5790,5720,1293
20230802,142200,887265670,5720,5730,5730,5720,1634
20230802,142100,877913920,5730,5730,5730,5730,76
20230802,142000,877478440,5730,5730,5730,5730,285
20230802,141900,875845390,5730,5730,5730,5730,170
20230802,141800,874871290,5740,5730,5740,5730,53
20230802,141700,874567240,5730,5730,5730,5730,0
20230802,141600,874567240,5730,5740,5740,5730,352
20230802,141500,872548640,5720,5750,5750,5720,4810
20230802,141400,844940070,5760,5760,5760,5760,0
20230802,141300,844940070,5760,5760,5760,5760,30
20230802,141200,844767270,5750,5750,5750,5750,0
20230802,141100,844767270,5750,5750,5750,5750,856
20230802,141000,839845270,5760,5760,5760,5760,0
20230802,140900,839845270,5760,5750,5760,5750,1271
20230802,140800,832527000,5760,5760,5760,5760,692
20230802,140700,828541080,5760,5760,5760,5760,14
20230802,140600,828460440,5760,5760,5760,5760,0
20230802,140500,828460440,5760,5760,5760,5760,47
20230802,140400,828189720,5760,5760,5760,5760,0
20230802,140300,828189720,5760,5760,5760,5750,93
20230802,140200,827654820,5750,5750,5750,5750,241
20230802,140100,826269070,5750,5750,5750,5750,390
20230802,140000,824026570,5750,5750,5750,5750,10
20230802,135900,823969070,5740,5740,5740,5740,0
20230802,135800,823969070,5740,5740,5740,5740,0
20230802,135700,823969070,5740,5740,5740,5730,531
20230802,135600,820923010,5750,5750,5750,5740,516
20230802,135500,817960860,5760,5760,5780,5760,992
20230802,135400,812246920,5760,5780,5780,5760,311
20230802,135300,810454980,5780,5760,5780,5750,781
20230802,135200,805951320,5760,5760,5760,5760,0
20230802,135100,805951320,5760,5740,5760,5740,1715
20230802,135000,796094730,5740,5740,5740,5740,0
20230802,134900,796094730,5740,5750,5750,5730,3202
20230802,134800,777728380,5750,5750,5750,5750,100
20230802,134700,777153380,5750,5750,5750,5750,0
20230802,134600,777153380,5750,5750,5750,5750,0
20230802,134500,777153380,5750,5750,5750,5750,68
20230802,134400,776762380,5770,5770,5770,5770,1
20230802,134300,776756610,5760,5760,5760,5760,343
20230802,134200,774780930,5750,5750,5750,5750,11
20230802,134100,774717680,5750,5720,5750,5710,3363
20230802,134000,755478520,5730,5740,5740,5710,6057
20230802,133900,720819940,5750,5750,5750,5750,12
20230802,133800,720750940,5750,5760,5760,5750,48
20230802,133700,720474730,5770,5750,5770,5750,1375
20230802,133600,712564520,5740,5740,5740,5740,0
20230802,133500,712564520,5740,5740,5740,5740,0
20230802,133400,712564520,5740,5740,5740,5740,0
20230802,133300,712564520,5740,5740,5740,5740,0
20230802,133200,712564520,5740,5740,5740,5740,235
20230802,133100,711215620,5740,5740,5740,5740,188
20230802,133000,710136500,5750,5760,5760,5750,197
20230802,132900,709003680,5750,5750,5750,5750,0
20230802,132800,709003680,5750,5750,5750,5750,0
20230802,132700,709003680,5750,5760,5760,5750,3206
20230802,132600,690569150,5760,5750,5760,5750,198
20230802,132500,689430550,5750,5770,5770,5750,411
20230802,132400,687063050,5770,5770,5770,5770,20
20230802,132300,686947650,5770,5770,5770,5770,0
20230802,132200,686947650,5770,5770,5770,5770,31
20230802,132100,686768780,5770,5770,5770,5770,10
20230802,132000,686711080,5770,5770,5770,5770,43
20230802,131900,686462970,5770,5760,5770,5760,408
20230802,131800,684112430,5750,5750,5750,5750,0
20230802,131700,684112430,5750,5750,5750,5750,0
20230802,131600,684112430,5750,5760,5760,5750,13
20230802,131500,684037610,5750,5750,5750,5750,0
20230802,131400,684037610,5750,5750,5750,5750,574
20230802,131300,680737110,5750,5750,5750,5750,0
20230802,131200,680737110,5750,5750,5750,5750,0
20230802,131100,680737110,5750,5750,5750,5750,47
20230802,131000,680466860,5750,5750,5750,5750,0
20230802,130900,680466860,5750,5750,5750,5750,1007
20230802,130800,674676610,5740,5740,5740,5740,188
20230802,130700,673597490,5750,5750,5750,5750,212
20230802,130600,672378490,5750,5750,5750,5750,1
20230802,130500,672372740,5770,5770,5770,5760,979
20230802,130400,666724400,5800,5740,5800,5740,1594
20230802,130300,657572060,5740,5750,5750,5740,85
20230802,130200,657083810,5740,5750,5750,5740,299
20230802,130100,655367380,5740,5740,5740,5740,187
20230802,130000,654294000,5750,5750,5750,5750,0
20230802,125900,654294000,5750,5750,5750,5750,1
20230802,125800,654288250,5750,5760,5770,5750,112
20230802,125700,653642460,5750,5750,5750,5750,2078
20230802,125600,641693960,5740,5760,5760,5740,3311
20230802,125500,622668120,5760,5760,5760,5760,164
20230802,125400,621723480,5760,5760,5760,5750,527
20230802,125300,618692890,5760,5760,5760,5760,38
20230802,125200,618474010,5750,5750,5750,5750,238
20230802,125100,617105510,5760,5760,5760,5760,50
20230802,125000,616817510,5760,5760,5760,5760,0
20230802,124900,616817510,5760,5760,5760,5760,10
20230802,124800,616759910,5760,5760,5760,5760,647
20230802,124700,613033190,5770,5770,5770,5770,30
20230802,124600,612860090,5780,5780,5780,5780,0
20230802,124500,612860090,5780,5780,5780,5780,13
20230802,124400,612784950,5770,5770,5780,5770,1305
20230802,124300,605254600,5780,5780,5780,5780,20
20230802,124200,605139000,5780,5780,5780,5780,13
20230802,124100,605063860,5780,5780,5780,5770,316
20230802,124000,603238510,5780,5780,5780,5780,100
20230802,123900,602660510,5780,5790,5790,5780,290
20230802,123800,600984300,5790,5780,5800,5780,848
20230802,123700,596080950,5780,5780,5780,5780,237
20230802,123600,594711090,5790,5790,5790,5790,40
20230802,123500,594479490,5790,5790,5790,5790,112
20230802,123400,593831010,5790,5790,5790,5790,29
20230802,123300,593663100,5780,5780,5780,5780,608
20230802,123200,590148860,5780,5780,5780,5780,15
20230802,123100,590062160,5780,5780,5780,5770,685
20230802,123000,586104740,5800,5800,5800,5800,1
20230802,122900,586098940,5800,5800,5800,5800,0
20230802,122800,586098940,5800,5800,5800,5800,0
20230802,122700,586098940,5800,5800,5800,5800,1
20230802,122600,586093140,5780,5780,5780,5780,1062
20230802,122500,579954780,5780,5780,5780,5780,31
20230802,122400,579775600,5780,5780,5780,5780,33
20230802,122300,579584860,5780,5780,5800,5780,1005
20230802,122200,573769940,5780,5780,5780,5780,1032
20230802,122100,567804980,5780,5780,5780,5780,0
20230802,122000,567804980,5780,5780,5780,5780,7
20230802,121900,567764520,5770,5770,5770,5770,1
20230802,121800,567758750,5770,5770,5770,5770,330
20230802,121700,565854650,5780,5780,5780,5780,113
20230802,121600,565201510,5780,5780,5780,5780,55
20230802,121500,564883610,5780,5780,5780,5780,1005
20230802,121400,559074710,5780,5780,5780,5780,274
20230802,121300,557490990,5780,5780,5780,5780,1028
20230802,121200,551549150,5790,5780,5790,5780,121
20230802,121100,550849690,5790,5790,5790,5790,0
20230802,121000,550849690,5790,5790,5790,5790,0
20230802,120900,550849690,5790,5790,5790,5790,100
20230802,120800,550270690,5790,5790,5790,5790,170
20230802,120700,549286390,5790,5790,5790,5790,0
20230802,120600,549286390,5790,5790,5790,5790,50
20230802,120500,548996890,5840,5770,5840,5770,2442
20230802,120400,534855550,5780,5780,5780,5780,1199
20230802,120300,527925330,5780,5780,5780,5780,151
20230802,120200,527052550,5780,5780,5780,5780,0
20230802,120100,527052550,5780,5780,5780,5780,0
20230802,120000,527052550,5780,5780,5790,5780,562
20230802,115900,523804020,5790,5790,5790,5790,816
20230802,115800,519079380,5800,5800,5820,5800,3469
20230802,115700,498929080,5800,5800,5800,5800,396
20230802,115600,496632280,5810,5810,5810,5810,0
20230802,115500,496632280,5810,5810,5810,5810,0
20230802,115400,496632280,5810,5810,5810,5810,10
20230802,115300,496574180,5810,5810,5810,5810,0
20230802,115200,496574180,5810,5810,5810,5810,0
20230802,115100,496574180,5810,5810,5810,5810,0
20230802,115000,496574180,5810,5810,5810,5810,2
20230802,114900,496562560,5810,5810,5810,5810,16
20230802,114800,496469600,5800,5800,5800,5800,188
20230802,114700,495379200,5800,5810,5810,5800,5000
20230802,114600,466359460,5820,5820,5820,5820,274
20230802,114500,464764780,5840,5840,5840,5840,2
20230802,114400,464753100,5820,5810,5820,5810,422
20230802,114300,462297360,5820,5820,5820,5820,1101
20230802,114200,455889540,5820,5830,5830,5820,208
20230802,114100,454678590,5840,5830,5840,5830,1101
20230802,114000,448258760,5820,5820,5820,5820,1000
20230802,113900,442438760,5830,5830,5830,5830,117
20230802,113800,441756650,5830,5830,5830,5830,0
20230802,113700,441756650,5830,5830,5830,5830,216
20230802,113600,440497370,5830,5830,5830,5830,942
20230802,113500,435005510,5830,5830,5830,5830,0
20230802,113400,435005510,5830,5830,5830,5830,0
20230802,113300,435005510,5830,5840,5840,5830,56
20230802,113200,434679010,5840,5840,5840,5840,1
20230802,113100,434673170,5840,5840,5840,5840,1
20230802,113000,434667330,5830,5830,5830,5830,0
20230802,112900,434667330,5830,5830,5830,5830,0
20230802,112800,434667330,5830,5830,5840,5830,46
20230802,112700,434399140,5820,5830,5830,5820,1898
20230802,112600,423337000,5830,5810,5830,5810,1255
20230802,112500,416045430,5810,5820,5820,5810,3329
20230802,112400,396683180,5830,5830,5830,5830,200
20230802,112300,395517180,5830,5850,5850,5830,147
20230802,112200,394658520,5860,5830,5870,5830,1222
20230802,112100,387496220,5820,5860,5860,5820,2780
20230802,112000,371245790,5860,5860,5880,5860,90
20230802,111900,370718220,5880,5880,5880,5880,10
20230802,111800,370659420,5880,5880,5880,5880,0
20230802,111700,370659420,5880,5880,5880,5880,6
20230802,111600,370624140,5880,5880,5880,5880,17
20230802,111500,370524180,5880,5880,5880,5880,10
20230802,111400,370465380,5870,5870,5870,5870,37
20230802,111300,370248190,5870,5870,5870,5870,151
20230802,111200,369361820,5860,5860,5860,5860,0
20230802,111100,369361820,5860,5860,5860,5860,0
20230802,111000,369361820,5860,5880,5880,5860,288
20230802,110900,367672140,5880,5900,5900,5850,456
20230802,110800,365003800,5900,5850,5940,5840,3754
20230802,110700,342999060,5860,5880,5880,5860,552
20230802,110600,339763310,5880,5870,5880,5870,497
20230802,110500,336843960,5870,5880,5880,5870,75
20230802,110400,336403100,5890,5890,5890,5890,99
20230802,110300,335819990,5880,5890,5890,5880,546
20230802,110200,332608930,5890,5890,5890,5890,0
20230802,110100,332608930,5890,5890,5890,5890,0
20230802,110000,332608930,5890,5900,5900,5890,351
20230802,105900,330541450,5900,5910,5910,5900,8
20230802,105800,330494220,5920,5950,5950,5920,174
20230802,105700,329460540,5950,5950,5950,5910,1634
20230802,105600,319794880,5950,5910,5950,5910,302
20230802,105500,318002720,5900,5890,5900,5890,419
20230802,105400,315533190,5910,5940,5950,5890,395
20230802,105300,313199330,5930,5910,5950,5900,639
20230802,105200,309415960,5920,5910,5930,5900,259
20230802,105100,307885980,5900,5880,5940,5880,376
20230802,105000,305660820,5910,5880,5910,5880,124
20230802,104900,304930740,5880,5890,5890,5880,455
20230802,104800,302254930,5910,5910,5910,5910,11
20230802,104700,302189920,5880,5910,5910,5880,8
20230802,104600,302142850,5910,5910,5910,5910,33
20230802,104500,301947820,5940,5900,5940,5900,153
20230802,104400,301045010,5880,5890,5890,5880,471
20230802,104300,298275000,5900,5910,5910,5900,235
20230802,104200,296888270,5890,5890,5890,5890,0
20230802,104100,296888270,5890,5890,5890,5890,0
20230802,104000,296888270,5890,5890,5890,5890,0
20230802,103900,296888270,5890,5890,5890,5890,0
20230802,103800,296888270,5890,5900,5900,5890,849
20230802,103700,291879320,5910,5900,5910,5900,196
20230802,103600,290722790,5910,5910,5910,5910,0
20230802,103500,290722790,5910,5930,5930,5910,163
20230802,103400,289758190,5950,5940,5950,5940,87
20230802,103300,289240910,5950,5950,5950,5950,2
20230802,103200,289229010,5910,5910,5910,5900,941
20230802,103100,283668500,5930,5880,5930,5880,904
20230802,103000,278344670,5890,5910,5930,5880,2142
20230802,102900,265718390,5920,5920,5920,5920,155
20230802,102800,264800790,5920,5920,5920,5920,0
20230802,102700,264800790,5920,5920,5920,5920,10
20230802,102600,264741590,5940,5920,5940,5920,168
20230802,102500,263747010,5920,5920,5920,5920,0
20230802,102400,263747010,5920,5920,5920,5920,17
20230802,102300,263646370,5920,5920,5920,5920,2
20230802,102200,263634530,5920,5900,5920,5900,613
20230802,102100,260015010,5900,5920,5920,5900,170
20230802,102000,259011050,5940,5940,5940,5940,2
20230802,101900,258999170,5940,5940,5940,5940,9
20230802,101800,258945710,5950,5950,5950,5950,0
20230802,101700,258945710,5950,5950,5950,5950,3
20230802,101600,258927860,5950,5950,5950,5950,1083
20230802,101500,252484010,5960,5950,5960,5950,118
20230802,101400,251781900,5950,5950,5950,5950,6
20230802,101300,251746200,5930,5940,5940,5930,310
20230802,101200,249905340,5930,5920,5930,5920,78
20230802,101100,249443090,5900,5900,5900,5900,240
20230802,101000,248027090,5900,5900,5900,5900,0
20230802,100900,248027090,5900,5900,5900,5900,99
20230802,100800,247442990,5920,5920,5920,5920,0
20230802,100700,247442990,5920,5920,5920,5920,1
20230802,100600,247437070,5910,5910,5910,5910,671
20230802,100500,243471460,5900,5910,5910,5900,285
20230802,100400,241789950,5910,5910,5910,5910,42
20230802,100300,241541730,5920,5920,5920,5920,3
20230802,100200,241523970,5930,5930,5930,5930,116
20230802,100100,240836090,5930,5930,5930,5930,5
20230802,100000,240806440,5930,5930,5930,5930,2
20230802,095900,240794580,5920,5930,5930,5880,1106
20230802,095800,234242560,5930,5890,5930,5890,1193
20230802,095700,227203440,5890,5880,5890,5880,548
20230802,095600,223980070,5880,5890,5890,5880,190
20230802,095500,222862860,5890,5890,5890,5890,7
20230802,095400,222821630,5890,5890,5890,5890,181
20230802,095300,221755540,5880,5870,5880,5870,58
20230802,095200,221414580,5870,5870,5870,5870,83
20230802,095100,220927370,5870,5870,5870,5870,156
20230802,095000,220011650,5860,5860,5860,5860,0
20230802,094900,220011650,5860,5870,5870,5860,74
20230802,094800,219577840,5870,5860,5870,5860,123
20230802,094700,218856960,5860,5860,5860,5860,10
20230802,094600,218798360,5860,5860,5860,5860,20
20230802,094500,218681160,5860,5860,5860,5860,100
20230802,094400,218095160,5890,5840,5890,5830,1539
20230802,094300,209114100,5830,5870,5870,5830,1947
20230802,094200,197743310,5870,5870,5870,5870,1
20230802,094100,197737440,5850,5850,5850,5850,0
20230802,094000,197737440,5850,5860,5860,5850,38
20230802,093900,197514800,5860,5860,5860,5860,88
20230802,093800,196999120,5870,5890,5890,5870,353
20230802,093700,194923670,5890,5890,5890,5890,1
20230802,093600,194917780,5880,5890,5890,5880,26
20230802,093500,194764780,5920,5890,5920,5890,43
20230802,093400,194511480,5910,5910,5910,5910,0
20230802,093300,194511480,5910,5910,5910,5910,0
20230802,093200,194511480,5910,5910,5910,5910,1
20230802,093100,194505570,5910,5910,5910,5910,850
20230802,093000,189482070,5900,5860,5900,5860,1718
20230802,092900,179383860,5870,5870,5870,5870,54
20230802,092800,179066880,5880,5870,5880,5870,1670
20230802,092700,169263860,5870,5880,5880,5860,1524
20230802,092600,160317570,5870,5870,5900,5860,308
20230802,092500,158509690,5870,5920,5920,5860,125
20230802,092400,157775940,5910,5930,5960,5870,1578
20230802,092300,148461250,5930,5960,5960,5930,670
20230802,092200,144485240,5970,5940,5970,5940,634
20230802,092100,140715000,5940,5930,5940,5930,57
20230802,092000,140376970,5900,5960,5960,5900,998
20230802,091900,134456430,5960,5870,5960,5870,1112
20230802,091800,127884030,5870,5860,5890,5860,335
20230802,091700,125918220,5880,5870,5880,5830,1127
20230802,091600,119316770,5880,5850,5880,5850,359
20230802,091500,117212340,5860,5830,5860,5820,1188
20230802,091400,110284940,5830,5820,5840,5820,3435
20230802,091300,90280100,5820,5880,5880,5820,2270
20230802,091200,77019220,5880,5840,5920,5830,2173
20230802,091100,64313150,5840,5850,5850,5840,369
20230802,091000,62157830,5860,5840,5860,5840,476
20230802,090900,59370550,5840,5870,5870,5840,252
20230802,090800,57896740,5850,5840,5850,5840,377
20230802,090700,55692790,5840,5850,5850,5840,380
20230802,090600,53469960,5850,5840,5860,5840,750
20230802,090500,49083500,5840,5850,5850,5830,475
20230802,090400,46311650,5850,5890,5890,5840,638
20230802,090300,42584890,5890,5890,5890,5850,300
20230802,090200,40823590,5890,5880,5890,5880,72
20230802,090100,40400010,5870,5930,5930,5870,663
20230802,090000,36477930,5930,5800,5940,5800,6275