KissMeData/012790/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185400,278344750,7270,7270,7270,7270,904
20230802,185300,278344750,7270,7270,7270,7270,0
20230802,185200,278344750,7270,7270,7270,7270,0
20230802,185100,278344750,7270,7270,7270,7270,0
20230802,185000,278344750,7270,7270,7270,7270,0
20230802,184900,278344750,7270,7270,7270,7270,0
20230802,184800,278344750,7270,7270,7270,7270,0
20230802,184700,278344750,7270,7270,7270,7270,0
20230802,184600,278344750,7270,7270,7270,7270,0
20230802,184500,278344750,7270,7270,7270,7270,0
20230802,184400,278344750,7270,7270,7270,7270,0
20230802,184300,278344750,7270,7270,7270,7270,0
20230802,184200,278344750,7270,7270,7270,7270,0
20230802,184100,278344750,7270,7270,7270,7270,0
20230802,184000,278344750,7270,7270,7270,7270,0
20230802,183900,278344750,7270,7270,7270,7270,0
20230802,183800,278344750,7270,7270,7270,7270,0
20230802,183700,278344750,7270,7270,7270,7270,0
20230802,183600,278344750,7270,7270,7270,7270,0
20230802,183500,278344750,7270,7270,7270,7270,0
20230802,183400,278344750,7270,7270,7270,7270,0
20230802,183300,278344750,7270,7270,7270,7270,0
20230802,183200,278344750,7270,7270,7270,7270,0
20230802,183100,278344750,7270,7270,7270,7270,0
20230802,183000,278344750,7270,7270,7270,7270,0
20230802,182900,278344750,7270,7270,7270,7270,0
20230802,182800,278344750,7270,7270,7270,7270,0
20230802,182700,278344750,7270,7270,7270,7270,0
20230802,182600,278344750,7270,7270,7270,7270,0
20230802,182500,278344750,7270,7270,7270,7270,0
20230802,182400,278344750,7270,7270,7270,7270,904
20230802,182300,278344750,7270,7270,7270,7270,0
20230802,182200,278344750,7270,7270,7270,7270,0
20230802,182100,278344750,7270,7270,7270,7270,0
20230802,182000,278344750,7270,7270,7270,7270,0
20230802,181900,278344750,7270,7270,7270,7270,0
20230802,181800,278344750,7270,7270,7270,7270,0
20230802,181700,278344750,7270,7270,7270,7270,0
20230802,181600,278344750,7270,7270,7270,7270,0
20230802,181500,278344750,7270,7270,7270,7270,0
20230802,181400,278344750,7270,7270,7270,7270,0
20230802,181300,278344750,7270,7270,7270,7270,0
20230802,181200,278344750,7270,7270,7270,7270,0
20230802,181100,278344750,7270,7270,7270,7270,0
20230802,181000,278344750,7270,7270,7270,7270,0
20230802,180900,278344750,7270,7270,7270,7270,0
20230802,180800,278344750,7270,7270,7270,7270,0
20230802,180700,278344750,7270,7270,7270,7270,0
20230802,180600,278344750,7270,7270,7270,7270,0
20230802,180500,278344750,7270,7270,7270,7270,0
20230802,180400,278344750,7270,7270,7270,7270,0
20230802,180300,278344750,7270,7270,7270,7270,0
20230802,180200,278344750,7270,7270,7270,7270,0
20230802,180100,278344750,7270,7270,7270,7270,0
20230802,180000,278344750,7270,7270,7270,7270,0
20230802,175900,278344750,7270,7270,7270,7270,0
20230802,175800,278344750,7270,7270,7270,7270,0
20230802,175700,278344750,7270,7270,7270,7270,0
20230802,175600,278344750,7270,7270,7270,7270,0
20230802,175500,278344750,7270,7270,7270,7270,0
20230802,175400,278344750,7270,7270,7270,7270,904
20230802,175300,278344750,7270,7270,7270,7270,0
20230802,175200,278344750,7270,7270,7270,7270,0
20230802,175100,278344750,7270,7270,7270,7270,0
20230802,175000,278344750,7270,7270,7270,7270,0
20230802,174900,278344750,7270,7270,7270,7270,0
20230802,174800,278344750,7270,7270,7270,7270,0
20230802,174700,278344750,7270,7270,7270,7270,0
20230802,174600,278344750,7270,7270,7270,7270,0
20230802,174500,278344750,7270,7270,7270,7270,0
20230802,174400,278344750,7270,7270,7270,7270,0
20230802,174300,278344750,7270,7270,7270,7270,0
20230802,174200,278344750,7270,7270,7270,7270,0
20230802,174100,278344750,7270,7270,7270,7270,0
20230802,174000,278344750,7270,7270,7270,7270,0
20230802,173900,278344750,7270,7270,7270,7270,0
20230802,173800,278344750,7270,7270,7270,7270,0
20230802,173700,278344750,7270,7270,7270,7270,0
20230802,173600,278344750,7270,7270,7270,7270,0
20230802,173500,278344750,7270,7270,7270,7270,0
20230802,173400,278344750,7270,7270,7270,7270,0
20230802,173300,278344750,7270,7270,7270,7270,0
20230802,173200,278344750,7270,7270,7270,7270,0
20230802,173100,278344750,7270,7270,7270,7270,0
20230802,173000,278344750,7270,7270,7270,7270,0
20230802,172900,278344750,7270,7270,7270,7270,0
20230802,172800,278344750,7270,7270,7270,7270,0
20230802,172700,278344750,7270,7270,7270,7270,0
20230802,172600,278344750,7270,7270,7270,7270,0
20230802,172500,278344750,7270,7270,7270,7270,0
20230802,172400,278344750,7270,7270,7270,7270,904
20230802,172300,278344750,7270,7270,7270,7270,0
20230802,172200,278344750,7270,7270,7270,7270,0
20230802,172100,278344750,7270,7270,7270,7270,0
20230802,172000,278344750,7270,7270,7270,7270,0
20230802,171900,278344750,7270,7270,7270,7270,0
20230802,171800,278344750,7270,7270,7270,7270,0
20230802,171700,278344750,7270,7270,7270,7270,0
20230802,171600,278344750,7270,7270,7270,7270,0
20230802,171500,278344750,7270,7270,7270,7270,0
20230802,171400,278344750,7270,7270,7270,7270,0
20230802,171300,278344750,7270,7270,7270,7270,0
20230802,171200,278344750,7270,7270,7270,7270,0
20230802,171100,278344750,7270,7270,7270,7270,0
20230802,171000,278344750,7270,7270,7270,7270,0
20230802,170900,278344750,7270,7270,7270,7270,0
20230802,170800,278344750,7270,7270,7270,7270,0
20230802,170700,278344750,7270,7270,7270,7270,0
20230802,170600,278344750,7270,7270,7270,7270,0
20230802,170500,278344750,7270,7270,7270,7270,0
20230802,170400,278344750,7270,7270,7270,7270,0
20230802,170300,278344750,7270,7270,7270,7270,0
20230802,170200,278344750,7270,7270,7270,7270,0
20230802,170100,278344750,7270,7270,7270,7270,0
20230802,170000,278344750,7270,7270,7270,7270,0
20230802,165900,278344750,7270,7270,7270,7270,0
20230802,165800,278344750,7270,7270,7270,7270,0
20230802,165700,278344750,7270,7270,7270,7270,0
20230802,165600,278344750,7270,7270,7270,7270,0
20230802,165500,278344750,7270,7270,7270,7270,0
20230802,165400,278344750,7270,7270,7270,7270,904
20230802,165300,278344750,7270,7270,7270,7270,0
20230802,165200,278344750,7270,7270,7270,7270,0
20230802,165100,278344750,7270,7270,7270,7270,0
20230802,165000,278344750,7270,7270,7270,7270,0
20230802,164900,278344750,7270,7270,7270,7270,0
20230802,164800,278344750,7270,7270,7270,7270,0
20230802,164700,278344750,7270,7270,7270,7270,0
20230802,164600,278344750,7270,7270,7270,7270,0
20230802,164500,278344750,7270,7270,7270,7270,0
20230802,164400,278344750,7270,7270,7270,7270,0
20230802,164300,278344750,7270,7270,7270,7270,0
20230802,164200,278344750,7270,7270,7270,7270,0
20230802,164100,278344750,7270,7270,7270,7270,0
20230802,164000,278344750,7270,7270,7270,7270,0
20230802,163900,278344750,7270,7270,7270,7270,0
20230802,163800,278344750,7270,7270,7270,7270,0
20230802,163700,278344750,7270,7270,7270,7270,0
20230802,163600,278344750,7270,7270,7270,7270,0
20230802,163500,278344750,7270,7270,7270,7270,0
20230802,163400,278344750,7270,7270,7270,7270,0
20230802,163300,278344750,7270,7270,7270,7270,0
20230802,163200,278344750,7270,7270,7270,7270,0
20230802,163100,278344750,7270,7270,7270,7270,0
20230802,163000,278344750,7270,7270,7270,7270,0
20230802,162900,278344750,7270,7270,7270,7270,0
20230802,162800,278344750,7270,7270,7270,7270,0
20230802,162700,278344750,7270,7270,7270,7270,0
20230802,162600,278344750,7270,7270,7270,7270,0
20230802,162500,278344750,7270,7270,7270,7270,0
20230802,162400,278344750,7270,7270,7270,7270,904
20230802,162300,278344750,7270,7270,7270,7270,0
20230802,162200,278344750,7270,7270,7270,7270,0
20230802,162100,278344750,7270,7270,7270,7270,0
20230802,162000,278344750,7270,7270,7270,7270,0
20230802,161900,278344750,7270,7270,7270,7270,0
20230802,161800,278344750,7270,7270,7270,7270,0
20230802,161700,278344750,7270,7270,7270,7270,0
20230802,161600,278344750,7270,7270,7270,7270,0
20230802,161500,278344750,7270,7270,7270,7270,0
20230802,161400,278344750,7270,7270,7270,7270,0
20230802,161300,278344750,7270,7270,7270,7270,0
20230802,161200,278344750,7270,7270,7270,7270,0
20230802,161100,278344750,7270,7270,7270,7270,0
20230802,161000,278344750,7270,7270,7270,7270,0
20230802,160900,278344750,7270,7270,7270,7270,0
20230802,160800,278344750,7270,7270,7270,7270,0
20230802,160700,278344750,7270,7270,7270,7270,0
20230802,160600,278344750,7270,7270,7270,7270,0
20230802,160500,278344750,7270,7270,7270,7270,0
20230802,160400,278344750,7270,7270,7270,7270,0
20230802,160300,278344750,7270,7270,7270,7270,0
20230802,160200,278344750,7270,7270,7270,7270,0
20230802,160100,278344750,7270,7270,7270,7270,0
20230802,160000,278344750,7270,7270,7270,7270,0
20230802,155900,278344750,7270,7270,7270,7270,0
20230802,155800,278344750,7270,7270,7270,7270,0
20230802,155700,278344750,7270,7270,7270,7270,0
20230802,155600,278344750,7270,7270,7270,7270,0
20230802,155500,278344750,7270,7270,7270,7270,0
20230802,155400,278344750,7270,7270,7270,7270,904
20230802,155300,278344750,7270,7270,7270,7270,0
20230802,155200,278344750,7270,7270,7270,7270,0
20230802,155100,278344750,7270,7270,7270,7270,0
20230802,155000,278344750,7270,7270,7270,7270,0
20230802,154900,278344750,7270,7270,7270,7270,0
20230802,154800,278344750,7270,7270,7270,7270,0
20230802,154700,278344750,7270,7270,7270,7270,0
20230802,154600,278344750,7270,7270,7270,7270,0
20230802,154500,278344750,7270,7270,7270,7270,0
20230802,154400,278344750,7270,7270,7270,7270,0
20230802,154300,278344750,7270,7270,7270,7270,0
20230802,154200,278344750,7270,7270,7270,7270,0
20230802,154100,278344750,7270,7270,7270,7270,0
20230802,154000,278344750,7270,7270,7270,7270,0
20230802,153900,278344750,7270,7270,7270,7270,0
20230802,153800,278344750,7270,7270,7270,7270,0
20230802,153700,278344750,7270,7270,7270,7270,0
20230802,153600,278344750,7270,7270,7270,7270,0
20230802,153500,278344750,7270,7270,7270,7270,0
20230802,153400,278344750,7270,7270,7270,7270,0
20230802,153300,278344750,7270,7270,7270,7270,0
20230802,153200,278344750,7270,7270,7270,7270,0
20230802,153100,278344750,7270,7270,7270,7270,0
20230802,153000,278344750,7270,7270,7270,7270,904
20230802,152900,271772670,7270,7270,7270,7270,0
20230802,152800,271772670,7270,7270,7270,7270,0
20230802,152700,271772670,7270,7270,7270,7270,0
20230802,152600,271772670,7270,7270,7270,7270,0
20230802,152500,271772670,7270,7270,7270,7270,0
20230802,152400,271772670,7270,7270,7270,7270,0
20230802,152300,271772670,7270,7270,7270,7270,0
20230802,152200,271772670,7270,7270,7270,7270,0
20230802,152100,271772670,7270,7270,7270,7270,0
20230802,152000,271772670,7270,7270,7270,7270,0
20230802,151900,271772670,7270,7260,7270,7260,8
20230802,151800,271714530,7260,7260,7260,7260,13
20230802,151700,271620150,7260,7260,7260,7260,0
20230802,151600,271620150,7260,7260,7260,7260,0
20230802,151500,271620150,7260,7250,7260,7250,401
20230802,151400,268712870,7230,7240,7240,7230,199
20230802,151300,267274090,7230,7230,7230,7230,3
20230802,151200,267252400,7230,7230,7230,7230,0
20230802,151100,267252400,7230,7230,7230,7230,401
20230802,151000,264353170,7230,7240,7250,7230,1781
20230802,150900,251454230,7240,7240,7240,7240,6
20230802,150800,251410790,7250,7250,7250,7250,0
20230802,150700,251410790,7250,7250,7250,7250,402
20230802,150600,248496290,7260,7260,7260,7260,0
20230802,150500,248496290,7260,7260,7260,7260,1
20230802,150400,248489030,7250,7250,7250,7250,0
20230802,150300,248489030,7250,7250,7250,7250,100
20230802,150200,247764030,7280,7280,7280,7280,0
20230802,150100,247764030,7280,7280,7280,7280,0
20230802,150000,247764030,7280,7280,7280,7280,0
20230802,145900,247764030,7280,7280,7280,7280,1
20230802,145800,247756750,7250,7250,7250,7250,0
20230802,145700,247756750,7250,7260,7260,7250,124
20230802,145600,246857720,7280,7280,7280,7280,0
20230802,145500,246857720,7280,7280,7280,7280,1
20230802,145400,246850440,7260,7260,7260,7260,2
20230802,145300,246835920,7260,7260,7260,7260,0
20230802,145200,246835920,7260,7260,7260,7260,0
20230802,145100,246835920,7260,7260,7260,7260,202
20230802,145000,245369400,7240,7240,7240,7240,0
20230802,144900,245369400,7240,7240,7240,7240,0
20230802,144800,245369400,7240,7240,7240,7240,0
20230802,144700,245369400,7240,7240,7240,7240,0
20230802,144600,245369400,7240,7240,7240,7240,0
20230802,144500,245369400,7240,7240,7240,7240,0
20230802,144400,245369400,7240,7260,7260,7240,46
20230802,144300,245035970,7250,7250,7250,7250,500
20230802,144200,241410970,7250,7250,7250,7250,0
20230802,144100,241410970,7250,7250,7250,7250,0
20230802,144000,241410970,7250,7250,7250,7250,0
20230802,143900,241410970,7250,7260,7260,7250,600
20230802,143800,237060630,7250,7270,7270,7250,1000
20230802,143700,229809090,7260,7260,7260,7260,0
20230802,143600,229809090,7260,7260,7260,7260,0
20230802,143500,229809090,7260,7260,7260,7260,0
20230802,143400,229809090,7260,7260,7260,7260,0
20230802,143300,229809090,7260,7300,7300,7260,66
20230802,143200,229329620,7260,7260,7260,7260,0
20230802,143100,229329620,7260,7270,7270,7260,455
20230802,143000,226025210,7300,7300,7300,7300,0
20230802,142900,226025210,7300,7300,7300,7300,0
20230802,142800,226025210,7300,7300,7300,7300,0
20230802,142700,226025210,7300,7300,7300,7300,1
20230802,142600,226017910,7280,7280,7280,7280,0
20230802,142500,226017910,7280,7280,7280,7280,0
20230802,142400,226017910,7280,7280,7280,7280,0
20230802,142300,226017910,7280,7280,7280,7280,0
20230802,142200,226017910,7280,7280,7280,7280,2
20230802,142100,226003350,7270,7300,7300,7270,29
20230802,142000,225792050,7280,7280,7280,7280,1
20230802,141900,225784770,7300,7300,7300,7300,0
20230802,141800,225784770,7300,7300,7300,7300,0
20230802,141700,225784770,7300,7300,7300,7300,0
20230802,141600,225784770,7300,7300,7300,7300,0
20230802,141500,225784770,7300,7290,7300,7290,38
20230802,141400,225507570,7270,7270,7270,7270,0
20230802,141300,225507570,7270,7270,7270,7270,0
20230802,141200,225507570,7270,7270,7270,7270,0
20230802,141100,225507570,7270,7270,7270,7270,4
20230802,141000,225478490,7280,7280,7280,7280,0
20230802,140900,225478490,7280,7280,7280,7280,13
20230802,140800,225383850,7300,7300,7300,7300,1
20230802,140700,225376550,7300,7300,7300,7300,0
20230802,140600,225376550,7300,7300,7300,7300,0
20230802,140500,225376550,7300,7300,7300,7300,1
20230802,140400,225369250,7270,7270,7280,7270,240
20230802,140300,223623400,7270,7280,7280,7270,387
20230802,140200,220808180,7320,7320,7320,7320,0
20230802,140100,220808180,7320,7320,7320,7320,0
20230802,140000,220808180,7320,7300,7320,7300,30
20230802,135900,220589100,7300,7300,7300,7300,0
20230802,135800,220589100,7300,7300,7300,7300,5
20230802,135700,220552600,7300,7300,7300,7300,0
20230802,135600,220552600,7300,7300,7300,7300,0
20230802,135500,220552600,7300,7300,7300,7300,0
20230802,135400,220552600,7300,7290,7300,7290,20
20230802,135300,220406790,7290,7290,7290,7290,0
20230802,135200,220406790,7290,7290,7290,7290,0
20230802,135100,220406790,7290,7290,7290,7290,1
20230802,135000,220399500,7260,7250,7270,7240,741
20230802,134900,215028040,7270,7270,7270,7270,30
20230802,134800,214809940,7260,7260,7260,7260,0
20230802,134700,214809940,7260,7260,7260,7260,0
20230802,134600,214809940,7260,7260,7270,7260,11
20230802,134500,214730070,7260,7260,7260,7260,10
20230802,134400,214657470,7250,7250,7250,7250,0
20230802,134300,214657470,7250,7250,7250,7250,136
20230802,134200,213671470,7260,7260,7260,7260,0
20230802,134100,213671470,7260,7260,7260,7260,0
20230802,134000,213671470,7260,7260,7260,7260,18
20230802,133900,213540790,7250,7260,7260,7250,594
20230802,133800,209230220,7280,7260,7280,7260,312
20230802,133700,206964840,7290,7290,7290,7290,0
20230802,133600,206964840,7290,7290,7290,7290,0
20230802,133500,206964840,7290,7290,7290,7290,7
20230802,133400,206913810,7270,7270,7270,7270,0
20230802,133300,206913810,7270,7290,7300,7270,836
20230802,133200,200836020,7280,7280,7280,7280,14
20230802,133100,200734100,7330,7300,7330,7300,15
20230802,133000,200624570,7300,7300,7300,7280,45
20230802,132900,200296270,7300,7300,7300,7300,20
20230802,132800,200150270,7300,7300,7300,7300,1
20230802,132700,200142970,7280,7280,7280,7280,21
20230802,132600,199990090,7280,7280,7280,7280,78
20230802,132500,199422250,7300,7300,7300,7300,1
20230802,132400,199414950,7280,7290,7300,7280,1339
20230802,132300,189662740,7300,7310,7310,7300,1936
20230802,132200,175512720,7340,7340,7340,7340,0
20230802,132100,175512720,7340,7340,7340,7340,0
20230802,132000,175512720,7340,7340,7340,7340,0
20230802,131900,175512720,7340,7340,7340,7340,0
20230802,131800,175512720,7340,7340,7340,7340,0
20230802,131700,175512720,7340,7340,7340,7340,0
20230802,131600,175512720,7340,7340,7340,7340,0
20230802,131500,175512720,7340,7330,7340,7330,38
20230802,131400,175234040,7340,7340,7340,7340,0
20230802,131300,175234040,7340,7340,7340,7340,5
20230802,131200,175197340,7340,7340,7340,7340,0
20230802,131100,175197340,7340,7340,7340,7340,0
20230802,131000,175197340,7340,7350,7350,7340,2
20230802,130900,175182650,7320,7320,7320,7320,0
20230802,130800,175182650,7320,7320,7320,7320,124
20230802,130700,174274970,7360,7360,7360,7360,0
20230802,130600,174274970,7360,7360,7360,7360,0
20230802,130500,174274970,7360,7360,7360,7360,0
20230802,130400,174274970,7360,7330,7360,7330,50
20230802,130300,173907560,7320,7320,7320,7320,0
20230802,130200,173907560,7320,7320,7320,7320,0
20230802,130100,173907560,7320,7320,7320,7320,0
20230802,130000,173907560,7320,7320,7320,7320,0
20230802,125900,173907560,7320,7320,7320,7320,0
20230802,125800,173907560,7320,7320,7320,7320,0
20230802,125700,173907560,7320,7320,7320,7320,181
20230802,125600,172582640,7320,7320,7320,7320,135
20230802,125500,171594440,7350,7350,7350,7350,6
20230802,125400,171550340,7350,7350,7350,7330,71
20230802,125300,171028690,7350,7350,7350,7350,0
20230802,125200,171028690,7350,7350,7350,7350,0
20230802,125100,171028690,7350,7350,7350,7350,0
20230802,125000,171028690,7350,7350,7350,7350,0
20230802,124900,171028690,7350,7350,7350,7350,101
20230802,124800,170286340,7330,7330,7330,7330,495
20230802,124700,166657990,7340,7340,7340,7340,0
20230802,124600,166657990,7340,7340,7340,7340,0
20230802,124500,166657990,7340,7340,7340,7340,0
20230802,124400,166657990,7340,7340,7340,7340,0
20230802,124300,166657990,7340,7350,7350,7340,26
20230802,124200,166467100,7330,7330,7330,7330,315
20230802,124100,164158150,7330,7330,7330,7330,24
20230802,124000,163982230,7340,7340,7340,7340,0
20230802,123900,163982230,7340,7340,7340,7340,0
20230802,123800,163982230,7340,7340,7340,7340,0
20230802,123700,163982230,7340,7340,7340,7340,0
20230802,123600,163982230,7340,7340,7340,7340,0
20230802,123500,163982230,7340,7340,7340,7340,0
20230802,123400,163982230,7340,7340,7340,7340,0
20230802,123300,163982230,7340,7340,7340,7340,100
20230802,123200,163248230,7360,7360,7360,7360,0
20230802,123100,163248230,7360,7360,7360,7360,0
20230802,123000,163248230,7360,7360,7360,7360,0
20230802,122900,163248230,7360,7360,7360,7360,0
20230802,122800,163248230,7360,7360,7360,7360,0
20230802,122700,163248230,7360,7360,7360,7360,0
20230802,122600,163248230,7360,7330,7360,7330,4
20230802,122500,163218850,7330,7330,7330,7330,0
20230802,122400,163218850,7330,7330,7330,7330,0
20230802,122300,163218850,7330,7330,7330,7330,0
20230802,122200,163218850,7330,7330,7330,7330,0
20230802,122100,163218850,7330,7330,7330,7330,0
20230802,122000,163218850,7330,7350,7350,7330,170
20230802,121900,161971350,7350,7330,7350,7330,13
20230802,121800,161875940,7330,7330,7330,7330,0
20230802,121700,161875940,7330,7330,7330,7330,10
20230802,121600,161802640,7330,7310,7330,7310,21
20230802,121500,161649110,7340,7340,7340,7340,38
20230802,121400,161370190,7320,7320,7320,7320,217
20230802,121300,159781750,7320,7320,7320,7320,0
20230802,121200,159781750,7320,7320,7320,7320,0
20230802,121100,159781750,7320,7320,7320,7320,0
20230802,121000,159781750,7320,7320,7350,7320,8
20230802,120900,159723160,7310,7320,7320,7310,187
20230802,120800,158355130,7350,7350,7350,7350,0
20230802,120700,158355130,7350,7350,7350,7330,7
20230802,120600,158303780,7330,7330,7330,7330,6
20230802,120500,158259800,7330,7320,7330,7320,134
20230802,120400,157278770,7320,7320,7320,7320,10
20230802,120300,157205570,7320,7320,7320,7320,20
20230802,120200,157059170,7320,7320,7320,7320,0
20230802,120100,157059170,7320,7310,7320,7310,169
20230802,120000,155823770,7310,7310,7310,7310,1
20230802,115900,155816460,7290,7290,7290,7290,0
20230802,115800,155816460,7290,7290,7290,7290,0
20230802,115700,155816460,7290,7290,7290,7290,0
20230802,115600,155816460,7290,7290,7290,7290,0
20230802,115500,155816460,7290,7310,7310,7290,1531
20230802,115400,144652850,7320,7320,7320,7320,0
20230802,115300,144652850,7320,7320,7320,7320,0
20230802,115200,144652850,7320,7330,7330,7320,573
20230802,115100,140456950,7330,7330,7330,7330,0
20230802,115000,140456950,7330,7330,7330,7330,30
20230802,114900,140237050,7330,7330,7330,7330,0
20230802,114800,140237050,7330,7330,7330,7330,0
20230802,114700,140237050,7330,7330,7330,7330,125
20230802,114600,139320800,7350,7350,7350,7350,20
20230802,114500,139173800,7350,7350,7350,7350,1
20230802,114400,139166450,7350,7350,7350,7350,30
20230802,114300,138945950,7350,7350,7350,7350,0
20230802,114200,138945950,7350,7350,7350,7350,0
20230802,114100,138945950,7350,7350,7350,7350,0
20230802,114000,138945950,7350,7350,7350,7350,0
20230802,113900,138945950,7350,7350,7350,7350,0
20230802,113800,138945950,7350,7340,7350,7340,145
20230802,113700,137881640,7350,7350,7350,7350,0
20230802,113600,137881640,7350,7350,7350,7350,105
20230802,113500,137109890,7350,7350,7350,7350,10
20230802,113400,137036390,7350,7350,7370,7350,187
20230802,113300,135661310,7340,7350,7350,7340,402
20230802,113200,132708370,7360,7340,7360,7330,427
20230802,113100,129575740,7360,7360,7360,7360,0
20230802,113000,129575740,7360,7360,7360,7360,0
20230802,112900,129575740,7360,7340,7360,7340,40
20230802,112800,129281810,7330,7360,7360,7330,49
20230802,112700,128921940,7370,7350,7370,7340,92
20230802,112600,128245130,7340,7350,7350,7340,830
20230802,112500,122146530,7370,7370,7370,7370,1
20230802,112400,122139160,7360,7360,7360,7360,0
20230802,112300,122139160,7360,7360,7360,7360,131
20230802,112200,121175000,7370,7370,7370,7370,0
20230802,112100,121175000,7370,7370,7370,7370,278
20230802,112000,119126140,7380,7380,7380,7380,0
20230802,111900,119126140,7380,7380,7380,7380,20
20230802,111800,118978540,7380,7380,7380,7380,0
20230802,111700,118978540,7380,7380,7380,7380,1
20230802,111600,118971160,7370,7370,7370,7370,530
20230802,111500,115065060,7380,7380,7380,7380,39
20230802,111400,114777240,7380,7380,7380,7380,14
20230802,111300,114673920,7370,7370,7370,7370,0
20230802,111200,114673920,7370,7380,7380,7370,999
20230802,111100,107308270,7380,7380,7380,7380,0
20230802,111000,107308270,7380,7380,7380,7380,302
20230802,110900,105079510,7390,7390,7390,7390,1
20230802,110800,105072120,7370,7390,7390,7370,2
20230802,110700,105057360,7370,7370,7370,7370,1200
20230802,110600,96213360,7380,7380,7380,7380,1420
20230802,110500,85733760,7400,7400,7400,7400,0
20230802,110400,85733760,7400,7390,7400,7390,31
20230802,110300,85504660,7390,7390,7390,7390,34
20230802,110200,85253400,7400,7400,7400,7400,1
20230802,110100,85246000,7390,7390,7390,7390,0
20230802,110000,85246000,7390,7390,7390,7390,72
20230802,105900,84713920,7400,7400,7400,7390,8
20230802,105800,84654780,7390,7390,7390,7390,207
20230802,105700,83125050,7390,7390,7390,7390,3
20230802,105600,83102880,7410,7410,7410,7410,0
20230802,105500,83102880,7410,7400,7410,7400,105
20230802,105400,82325830,7400,7400,7400,7400,500
20230802,105300,78625830,7400,7400,7400,7390,94
20230802,105200,77931150,7390,7400,7400,7390,748
20230802,105100,72396870,7410,7410,7410,7410,0
20230802,105000,72396870,7410,7410,7410,7410,253
20230802,104900,70522140,7420,7420,7420,7420,0
20230802,104800,70522140,7420,7420,7420,7420,0
20230802,104700,70522140,7420,7420,7420,7420,0
20230802,104600,70522140,7420,7420,7420,7420,1
20230802,104500,70514720,7420,7420,7420,7420,0
20230802,104400,70514720,7420,7420,7420,7420,1
20230802,104300,70507300,7410,7420,7420,7410,115
20230802,104200,69655130,7410,7410,7410,7410,0
20230802,104100,69655130,7410,7410,7410,7410,80
20230802,104000,69062330,7400,7400,7400,7400,0
20230802,103900,69062330,7400,7400,7400,7400,10
20230802,103800,68988330,7420,7410,7420,7410,88
20230802,103700,68336240,7410,7410,7410,7410,174
20230802,103600,67046900,7410,7410,7410,7410,50
20230802,103500,66676400,7410,7410,7410,7410,0
20230802,103400,66676400,7410,7410,7410,7410,276
20230802,103300,64631240,7410,7410,7410,7410,219
20230802,103200,63008450,7410,7410,7410,7410,0
20230802,103100,63008450,7410,7400,7410,7400,152
20230802,103000,61882140,7400,7400,7400,7400,10
20230802,102900,61808140,7410,7410,7410,7410,20
20230802,102800,61659940,7420,7420,7420,7420,0
20230802,102700,61659940,7420,7410,7420,7410,5
20230802,102600,61622880,7420,7420,7420,7420,4
20230802,102500,61593200,7400,7400,7420,7400,134
20230802,102400,60600810,7400,7400,7400,7400,0
20230802,102300,60600810,7400,7400,7400,7400,48
20230802,102200,60245610,7410,7410,7410,7410,0
20230802,102100,60245610,7410,7410,7410,7410,0
20230802,102000,60245610,7410,7410,7410,7410,43
20230802,101900,59926980,7420,7420,7420,7420,0
20230802,101800,59926980,7420,7410,7420,7410,923
20230802,101700,53087540,7410,7410,7410,7410,136
20230802,101600,52079780,7410,7410,7410,7410,137
20230802,101500,51064610,7400,7400,7400,7400,353
20230802,101400,48452410,7400,7400,7400,7400,517
20230802,101300,44626610,7400,7400,7400,7400,1
20230802,101200,44619210,7390,7390,7390,7390,70
20230802,101100,44101910,7400,7390,7400,7390,6
20230802,101000,44057560,7400,7400,7400,7400,6
20230802,100900,44013160,7400,7380,7400,7380,6
20230802,100800,43968860,7400,7400,7400,7400,0
20230802,100700,43968860,7400,7380,7400,7380,293
20230802,100600,41806000,7380,7380,7380,7380,30
20230802,100500,41584600,7380,7380,7380,7380,0
20230802,100400,41584600,7380,7380,7380,7380,2
20230802,100300,41569840,7380,7380,7380,7380,200
20230802,100200,40093840,7380,7380,7380,7380,0
20230802,100100,40093840,7380,7380,7380,7380,0
20230802,100000,40093840,7380,7380,7380,7380,0
20230802,095900,40093840,7380,7380,7380,7380,200
20230802,095800,38617840,7380,7380,7380,7380,210
20230802,095700,37068040,7380,7380,7380,7380,30
20230802,095600,36846640,7390,7380,7390,7380,110
20230802,095500,36034500,7380,7390,7390,7380,162
20230802,095400,34838860,7380,7380,7380,7380,384
20230802,095300,32004940,7380,7380,7380,7380,1
20230802,095200,31997560,7370,7370,7370,7370,0
20230802,095100,31997560,7370,7370,7370,7370,0
20230802,095000,31997560,7370,7370,7370,7370,495
20230802,094900,28349410,7370,7370,7370,7370,1
20230802,094800,28342040,7370,7360,7370,7360,4
20230802,094700,28312580,7370,7370,7370,7370,0
20230802,094600,28312580,7370,7370,7370,7370,1
20230802,094500,28305210,7360,7360,7360,7360,0
20230802,094400,28305210,7360,7360,7360,7360,10
20230802,094300,28231610,7360,7360,7360,7360,50
20230802,094200,27863610,7360,7360,7360,7360,0
20230802,094100,27863610,7360,7360,7360,7360,130
20230802,094000,26906810,7370,7370,7370,7370,0
20230802,093900,26906810,7370,7370,7370,7370,142
20230802,093800,25860270,7380,7380,7380,7380,1
20230802,093700,25852890,7370,7380,7380,7370,11
20230802,093600,25771810,7370,7370,7370,7370,0
20230802,093500,25771810,7370,7370,7370,7370,250
20230802,093400,23929310,7370,7370,7370,7370,54
20230802,093300,23531330,7370,7370,7370,7370,130
20230802,093200,22573230,7370,7370,7370,7370,0
20230802,093100,22573230,7370,7370,7370,7370,184
20230802,093000,21217150,7350,7350,7350,7350,0
20230802,092900,21217150,7350,7350,7350,7350,400
20230802,092800,18277150,7370,7370,7370,7370,1
20230802,092700,18269780,7370,7370,7370,7370,0
20230802,092600,18269780,7370,7370,7370,7370,0
20230802,092500,18269780,7370,7370,7370,7370,0
20230802,092400,18269780,7370,7370,7370,7370,0
20230802,092300,18269780,7370,7340,7370,7340,20
20230802,092200,18122950,7350,7350,7350,7350,100
20230802,092100,17387950,7350,7350,7350,7350,52
20230802,092000,17005750,7380,7380,7380,7380,17
20230802,091900,16880290,7380,7380,7380,7380,0
20230802,091800,16880290,7380,7370,7380,7370,5
20230802,091700,16843430,7350,7370,7370,7350,38
20230802,091600,16563530,7370,7350,7370,7350,31
20230802,091500,16335660,7350,7360,7360,7350,236
20230802,091400,14600630,7360,7370,7370,7360,1499
20230802,091300,3567820,7370,7370,7370,7370,30
20230802,091200,3346720,7380,7380,7380,7380,0
20230802,091100,3346720,7380,7380,7380,7380,0
20230802,091000,3346720,7380,7380,7380,7380,0
20230802,090900,3346720,7380,7380,7380,7380,0
20230802,090800,3346720,7380,7380,7380,7380,185
20230802,090700,1981420,7380,7380,7380,7380,104
20230802,090600,1213900,7380,7380,7380,7380,0
20230802,090500,1213900,7380,7340,7380,7340,96
20230802,090400,509220,7340,7340,7340,7340,0
20230802,090300,509220,7340,7340,7340,7340,5
20230802,090200,472520,7380,7380,7380,7350,3
20230802,090100,450410,7360,7360,7360,7360,0
20230802,090000,450410,7360,7390,7390,7360,61