KissMeData/032850/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190700,344602180,5950,5950,5950,5950,1058
20230802,190600,344602180,5950,5950,5950,5950,0
20230802,190500,344602180,5950,5950,5950,5950,0
20230802,190400,344602180,5950,5950,5950,5950,0
20230802,190300,344602180,5950,5950,5950,5950,0
20230802,190200,344602180,5950,5950,5950,5950,0
20230802,190100,344602180,5950,5950,5950,5950,0
20230802,190000,344602180,5950,5950,5950,5950,0
20230802,185900,344602180,5950,5950,5950,5950,0
20230802,185800,344602180,5950,5950,5950,5950,0
20230802,185700,344602180,5950,5950,5950,5950,0
20230802,185600,344602180,5950,5950,5950,5950,0
20230802,185500,344602180,5950,5950,5950,5950,0
20230802,185400,344602180,5950,5950,5950,5950,0
20230802,185300,344602180,5950,5950,5950,5950,0
20230802,185200,344602180,5950,5950,5950,5950,0
20230802,185100,344602180,5950,5950,5950,5950,0
20230802,185000,344602180,5950,5950,5950,5950,0
20230802,184900,344602180,5950,5950,5950,5950,0
20230802,184800,344602180,5950,5950,5950,5950,0
20230802,184700,344602180,5950,5950,5950,5950,0
20230802,184600,344602180,5950,5950,5950,5950,0
20230802,184500,344602180,5950,5950,5950,5950,0
20230802,184400,344602180,5950,5950,5950,5950,0
20230802,184300,344602180,5950,5950,5950,5950,0
20230802,184200,344602180,5950,5950,5950,5950,0
20230802,184100,344602180,5950,5950,5950,5950,0
20230802,184000,344602180,5950,5950,5950,5950,0
20230802,183900,344602180,5950,5950,5950,5950,0
20230802,183800,344602180,5950,5950,5950,5950,0
20230802,183700,344602180,5950,5950,5950,5950,1058
20230802,183600,344602180,5950,5950,5950,5950,0
20230802,183500,344602180,5950,5950,5950,5950,0
20230802,183400,344602180,5950,5950,5950,5950,0
20230802,183300,344602180,5950,5950,5950,5950,0
20230802,183200,344602180,5950,5950,5950,5950,0
20230802,183100,344602180,5950,5950,5950,5950,0
20230802,183000,344602180,5950,5950,5950,5950,0
20230802,182900,344602180,5950,5950,5950,5950,0
20230802,182800,344602180,5950,5950,5950,5950,0
20230802,182700,344602180,5950,5950,5950,5950,0
20230802,182600,344602180,5950,5950,5950,5950,0
20230802,182500,344602180,5950,5950,5950,5950,0
20230802,182400,344602180,5950,5950,5950,5950,0
20230802,182300,344602180,5950,5950,5950,5950,0
20230802,182200,344602180,5950,5950,5950,5950,0
20230802,182100,344602180,5950,5950,5950,5950,0
20230802,182000,344602180,5950,5950,5950,5950,0
20230802,181900,344602180,5950,5950,5950,5950,0
20230802,181800,344602180,5950,5950,5950,5950,0
20230802,181700,344602180,5950,5950,5950,5950,0
20230802,181600,344602180,5950,5950,5950,5950,0
20230802,181500,344602180,5950,5950,5950,5950,0
20230802,181400,344602180,5950,5950,5950,5950,0
20230802,181300,344602180,5950,5950,5950,5950,0
20230802,181200,344602180,5950,5950,5950,5950,0
20230802,181100,344602180,5950,5950,5950,5950,0
20230802,181000,344602180,5950,5950,5950,5950,0
20230802,180900,344602180,5950,5950,5950,5950,0
20230802,180800,344602180,5950,5950,5950,5950,0
20230802,180700,344602180,5950,5950,5950,5950,1058
20230802,180600,344602180,5950,5950,5950,5950,0
20230802,180500,344602180,5950,5950,5950,5950,0
20230802,180400,344602180,5950,5950,5950,5950,0
20230802,180300,344602180,5950,5950,5950,5950,0
20230802,180200,344602180,5950,5950,5950,5950,0
20230802,180100,344602180,5950,5950,5950,5950,0
20230802,180000,344602180,5950,5950,5950,5950,0
20230802,175900,344602180,5950,5950,5950,5950,0
20230802,175800,344602180,5950,5950,5950,5950,0
20230802,175700,344602180,5950,5950,5950,5950,0
20230802,175600,344602180,5950,5950,5950,5950,0
20230802,175500,344602180,5950,5950,5950,5950,0
20230802,175400,344602180,5950,5950,5950,5950,0
20230802,175300,344602180,5950,5950,5950,5950,0
20230802,175200,344602180,5950,5950,5950,5950,0
20230802,175100,344602180,5950,5950,5950,5950,0
20230802,175000,344602180,5950,5950,5950,5950,0
20230802,174900,344602180,5950,5950,5950,5950,0
20230802,174800,344602180,5950,5950,5950,5950,0
20230802,174700,344602180,5950,5950,5950,5950,0
20230802,174600,344602180,5950,5950,5950,5950,0
20230802,174500,344602180,5950,5950,5950,5950,0
20230802,174400,344602180,5950,5950,5950,5950,0
20230802,174300,344602180,5950,5950,5950,5950,0
20230802,174200,344602180,5950,5950,5950,5950,0
20230802,174100,344602180,5950,5950,5950,5950,0
20230802,174000,344602180,5950,5950,5950,5950,0
20230802,173900,344602180,5950,5950,5950,5950,0
20230802,173800,344602180,5950,5950,5950,5950,0
20230802,173700,344602180,5950,5950,5950,5950,1058
20230802,173600,344602180,5950,5950,5950,5950,0
20230802,173500,344602180,5950,5950,5950,5950,0
20230802,173400,344602180,5950,5950,5950,5950,0
20230802,173300,344602180,5950,5950,5950,5950,0
20230802,173200,344602180,5950,5950,5950,5950,0
20230802,173100,344602180,5950,5950,5950,5950,0
20230802,173000,344602180,5950,5950,5950,5950,0
20230802,172900,344602180,5950,5950,5950,5950,0
20230802,172800,344602180,5950,5950,5950,5950,0
20230802,172700,344602180,5950,5950,5950,5950,0
20230802,172600,344602180,5950,5950,5950,5950,0
20230802,172500,344602180,5950,5950,5950,5950,0
20230802,172400,344602180,5950,5950,5950,5950,0
20230802,172300,344602180,5950,5950,5950,5950,0
20230802,172200,344602180,5950,5950,5950,5950,0
20230802,172100,344602180,5950,5950,5950,5950,0
20230802,172000,344602180,5950,5950,5950,5950,0
20230802,171900,344602180,5950,5950,5950,5950,0
20230802,171800,344602180,5950,5950,5950,5950,0
20230802,171700,344602180,5950,5950,5950,5950,0
20230802,171600,344602180,5950,5950,5950,5950,0
20230802,171500,344602180,5950,5950,5950,5950,0
20230802,171400,344602180,5950,5950,5950,5950,0
20230802,171300,344602180,5950,5950,5950,5950,0
20230802,171200,344602180,5950,5950,5950,5950,0
20230802,171100,344602180,5950,5950,5950,5950,0
20230802,171000,344602180,5950,5950,5950,5950,0
20230802,170900,344602180,5950,5950,5950,5950,0
20230802,170800,344602180,5950,5950,5950,5950,0
20230802,170700,344602180,5950,5950,5950,5950,1058
20230802,170600,344602180,5950,5950,5950,5950,0
20230802,170500,344602180,5950,5950,5950,5950,0
20230802,170400,344602180,5950,5950,5950,5950,0
20230802,170300,344602180,5950,5950,5950,5950,0
20230802,170200,344602180,5950,5950,5950,5950,0
20230802,170100,344602180,5950,5950,5950,5950,0
20230802,170000,344602180,5950,5950,5950,5950,0
20230802,165900,344602180,5950,5950,5950,5950,0
20230802,165800,344602180,5950,5950,5950,5950,0
20230802,165700,344602180,5950,5950,5950,5950,0
20230802,165600,344602180,5950,5950,5950,5950,0
20230802,165500,344602180,5950,5950,5950,5950,0
20230802,165400,344602180,5950,5950,5950,5950,0
20230802,165300,344602180,5950,5950,5950,5950,0
20230802,165200,344602180,5950,5950,5950,5950,0
20230802,165100,344602180,5950,5950,5950,5950,0
20230802,165000,344602180,5950,5950,5950,5950,0
20230802,164900,344602180,5950,5950,5950,5950,0
20230802,164800,344602180,5950,5950,5950,5950,0
20230802,164700,344602180,5950,5950,5950,5950,0
20230802,164600,344602180,5950,5950,5950,5950,0
20230802,164500,344602180,5950,5950,5950,5950,0
20230802,164400,344602180,5950,5950,5950,5950,0
20230802,164300,344602180,5950,5950,5950,5950,0
20230802,164200,344602180,5950,5950,5950,5950,0
20230802,164100,344602180,5950,5950,5950,5950,0
20230802,164000,344602180,5950,5950,5950,5950,0
20230802,163900,344602180,5950,5950,5950,5950,0
20230802,163800,344602180,5950,5950,5950,5950,0
20230802,163700,344602180,5950,5950,5950,5950,1058
20230802,163600,344602180,5950,5950,5950,5950,0
20230802,163500,344602180,5950,5950,5950,5950,0
20230802,163400,344602180,5950,5950,5950,5950,0
20230802,163300,344602180,5950,5950,5950,5950,0
20230802,163200,344602180,5950,5950,5950,5950,0
20230802,163100,344602180,5950,5950,5950,5950,0
20230802,163000,344602180,5950,5950,5950,5950,0
20230802,162900,344602180,5950,5950,5950,5950,0
20230802,162800,344602180,5950,5950,5950,5950,0
20230802,162700,344602180,5950,5950,5950,5950,0
20230802,162600,344602180,5950,5950,5950,5950,0
20230802,162500,344602180,5950,5950,5950,5950,0
20230802,162400,344602180,5950,5950,5950,5950,0
20230802,162300,344602180,5950,5950,5950,5950,0
20230802,162200,344602180,5950,5950,5950,5950,0
20230802,162100,344602180,5950,5950,5950,5950,0
20230802,162000,344602180,5950,5950,5950,5950,0
20230802,161900,344602180,5950,5950,5950,5950,0
20230802,161800,344602180,5950,5950,5950,5950,0
20230802,161700,344602180,5950,5950,5950,5950,0
20230802,161600,344602180,5950,5950,5950,5950,0
20230802,161500,344602180,5950,5950,5950,5950,0
20230802,161400,344602180,5950,5950,5950,5950,0
20230802,161300,344602180,5950,5950,5950,5950,0
20230802,161200,344602180,5950,5950,5950,5950,0
20230802,161100,344602180,5950,5950,5950,5950,0
20230802,161000,344602180,5950,5950,5950,5950,0
20230802,160900,344602180,5950,5950,5950,5950,0
20230802,160800,344602180,5950,5950,5950,5950,0
20230802,160700,344602180,5950,5950,5950,5950,1058
20230802,160600,344602180,5950,5950,5950,5950,0
20230802,160500,344602180,5950,5950,5950,5950,0
20230802,160400,344602180,5950,5950,5950,5950,0
20230802,160300,344602180,5950,5950,5950,5950,0
20230802,160200,344602180,5950,5950,5950,5950,0
20230802,160100,344602180,5950,5950,5950,5950,0
20230802,160000,344602180,5950,5950,5950,5950,0
20230802,155900,344602180,5950,5950,5950,5950,0
20230802,155800,344602180,5950,5950,5950,5950,0
20230802,155700,344602180,5950,5950,5950,5950,0
20230802,155600,344602180,5950,5950,5950,5950,0
20230802,155500,344602180,5950,5950,5950,5950,0
20230802,155400,344602180,5950,5950,5950,5950,0
20230802,155300,344602180,5950,5950,5950,5950,0
20230802,155200,344602180,5950,5950,5950,5950,0
20230802,155100,344602180,5950,5950,5950,5950,0
20230802,155000,344602180,5950,5950,5950,5950,0
20230802,154900,344602180,5950,5950,5950,5950,0
20230802,154800,344602180,5950,5950,5950,5950,0
20230802,154700,344602180,5950,5950,5950,5950,0
20230802,154600,344602180,5950,5950,5950,5950,0
20230802,154500,344602180,5950,5950,5950,5950,0
20230802,154400,344602180,5950,5950,5950,5950,0
20230802,154300,344602180,5950,5950,5950,5950,0
20230802,154200,344602180,5950,5950,5950,5950,0
20230802,154100,344602180,5950,5950,5950,5950,0
20230802,154000,344602180,5950,5950,5950,5950,0
20230802,153900,344602180,5950,5950,5950,5950,0
20230802,153800,344602180,5950,5950,5950,5950,0
20230802,153700,344602180,5950,5950,5950,5950,1058
20230802,153600,344602180,5950,5950,5950,5950,0
20230802,153500,344602180,5950,5950,5950,5950,0
20230802,153400,344602180,5950,5950,5950,5950,0
20230802,153300,344602180,5950,5950,5950,5950,0
20230802,153200,344602180,5950,5950,5950,5950,0
20230802,153100,344602180,5950,5950,5950,5950,0
20230802,153000,344602180,5950,5950,5950,5950,1058
20230802,152900,338307080,5910,5910,5910,5910,0
20230802,152800,338307080,5910,5910,5910,5910,0
20230802,152700,338307080,5910,5910,5910,5910,0
20230802,152600,338307080,5910,5910,5910,5910,0
20230802,152500,338307080,5910,5910,5910,5910,0
20230802,152400,338307080,5910,5910,5910,5910,0
20230802,152300,338307080,5910,5910,5910,5910,0
20230802,152200,338307080,5910,5910,5910,5910,0
20230802,152100,338307080,5910,5910,5910,5910,0
20230802,152000,338307080,5910,5910,5910,5910,0
20230802,151900,338307080,5910,5910,5910,5910,4
20230802,151800,338283440,5910,5920,5920,5910,121
20230802,151700,337568170,5920,5920,5920,5920,15
20230802,151600,337479370,5920,5930,5930,5920,36
20230802,151500,337266080,5930,5930,5930,5930,10
20230802,151400,337206780,5930,5920,5930,5910,1174
20230802,151300,330267430,5920,5920,5920,5920,40
20230802,151200,330030630,5920,5920,5920,5920,30
20230802,151100,329853030,5930,5930,5930,5930,1
20230802,151000,329847100,5940,5940,5940,5940,0
20230802,150900,329847100,5940,5930,5940,5930,842
20230802,150800,324849120,5920,5920,5920,5920,0
20230802,150700,324849120,5920,5920,5920,5920,0
20230802,150600,324849120,5920,5920,5920,5920,0
20230802,150500,324849120,5920,5920,5920,5920,4
20230802,150400,324825440,5910,5910,5910,5910,0
20230802,150300,324825440,5910,5910,5910,5910,0
20230802,150200,324825440,5910,5910,5910,5910,115
20230802,150100,324145790,5900,5900,5900,5900,0
20230802,150000,324145790,5900,5900,5900,5900,0
20230802,145900,324145790,5900,5900,5900,5900,0
20230802,145800,324145790,5900,5920,5920,5900,68
20230802,145700,323744520,5910,5910,5910,5910,0
20230802,145600,323744520,5910,5910,5910,5910,586
20230802,145500,320281260,5900,5900,5900,5900,0
20230802,145400,320281260,5900,5900,5900,5900,0
20230802,145300,320281260,5900,5900,5900,5900,0
20230802,145200,320281260,5900,5900,5900,5900,0
20230802,145100,320281260,5900,5900,5900,5900,0
20230802,145000,320281260,5900,5900,5900,5900,0
20230802,144900,320281260,5900,5930,5930,5900,1095
20230802,144800,313790760,5930,5930,5930,5930,1
20230802,144700,313784830,5900,5940,5940,5900,194
20230802,144600,312638580,5940,5940,5940,5940,0
20230802,144500,312638580,5940,5940,5940,5940,1
20230802,144400,312632640,5940,5940,5940,5940,0
20230802,144300,312632640,5940,5940,5940,5940,0
20230802,144200,312632640,5940,5940,5940,5940,1
20230802,144100,312626700,5940,5940,5940,5940,0
20230802,144000,312626700,5940,5940,5940,5940,0
20230802,143900,312626700,5940,5940,5940,5940,0
20230802,143800,312626700,5940,5940,5940,5940,1
20230802,143700,312620760,5940,5940,5940,5940,18
20230802,143600,312513840,5940,5940,5940,5940,0
20230802,143500,312513840,5940,5940,5940,5940,0
20230802,143400,312513840,5940,5940,5940,5940,0
20230802,143300,312513840,5940,5940,5940,5940,0
20230802,143200,312513840,5940,5940,5940,5940,0
20230802,143100,312513840,5940,5940,5940,5940,1
20230802,143000,312507900,5910,5910,5910,5910,70
20230802,142900,312094200,5900,5900,5900,5900,10
20230802,142800,312035200,5890,5890,5890,5890,0
20230802,142700,312035200,5890,5890,5890,5890,0
20230802,142600,312035200,5890,5890,5890,5890,300
20230802,142500,310268200,5890,5890,5890,5890,0
20230802,142400,310268200,5890,5900,5900,5890,501
20230802,142300,307317300,5890,5890,5900,5890,126
20230802,142200,306575150,5900,5900,5900,5900,200
20230802,142100,305395150,5900,5900,5900,5900,160
20230802,142000,304451150,5890,5890,5890,5890,0
20230802,141900,304451150,5890,5890,5890,5890,0
20230802,141800,304451150,5890,5890,5890,5890,0
20230802,141700,304451150,5890,5890,5890,5890,0
20230802,141600,304451150,5890,5890,5890,5890,0
20230802,141500,304451150,5890,5890,5890,5890,0
20230802,141400,304451150,5890,5890,5890,5890,853
20230802,141300,299426980,5890,5890,5890,5890,0
20230802,141200,299426980,5890,5890,5890,5890,0
20230802,141100,299426980,5890,5890,5890,5890,0
20230802,141000,299426980,5890,5890,5890,5890,0
20230802,140900,299426980,5890,5890,5890,5890,0
20230802,140800,299426980,5890,5890,5890,5890,0
20230802,140700,299426980,5890,5890,5890,5890,0
20230802,140600,299426980,5890,5890,5890,5890,0
20230802,140500,299426980,5890,5890,5890,5890,0
20230802,140400,299426980,5890,5890,5890,5890,53
20230802,140300,299114810,5890,5890,5890,5890,0
20230802,140200,299114810,5890,5890,5890,5890,0
20230802,140100,299114810,5890,5890,5890,5890,0
20230802,140000,299114810,5890,5900,5900,5890,7
20230802,135900,299073520,5890,5890,5890,5890,0
20230802,135800,299073520,5890,5890,5890,5890,0
20230802,135700,299073520,5890,5890,5890,5890,0
20230802,135600,299073520,5890,5890,5890,5890,0
20230802,135500,299073520,5890,5890,5890,5890,70
20230802,135400,298661220,5910,5910,5910,5910,269
20230802,135300,297071430,5900,5880,5900,5880,113
20230802,135200,296405750,5890,5890,5890,5890,2
20230802,135100,296393970,5880,5880,5880,5880,0
20230802,135000,296393970,5880,5880,5880,5880,0
20230802,134900,296393970,5880,5880,5880,5880,0
20230802,134800,296393970,5880,5880,5880,5880,507
20230802,134700,293412810,5880,5880,5880,5880,193
20230802,134600,292277970,5870,5870,5870,5870,1432
20230802,134500,283872130,5870,5870,5870,5870,100
20230802,134400,283285130,5870,5870,5870,5870,150
20230802,134300,282404630,5880,5880,5880,5880,54
20230802,134200,282087110,5880,5880,5880,5880,1
20230802,134100,282081230,5870,5870,5870,5870,0
20230802,134000,282081230,5870,5870,5870,5870,285
20230802,133900,280408280,5870,5870,5870,5870,0
20230802,133800,280408280,5870,5870,5870,5870,4
20230802,133700,280384800,5870,5870,5870,5870,465
20230802,133600,277655250,5870,5870,5870,5870,0
20230802,133500,277655250,5870,5870,5870,5870,0
20230802,133400,277655250,5870,5880,5880,5870,538
20230802,133300,274492340,5880,5880,5880,5880,15
20230802,133200,274404140,5900,5880,5900,5880,311
20230802,133100,272575440,5880,5880,5880,5880,0
20230802,133000,272575440,5880,5900,5900,5880,1966
20230802,132900,261013540,5890,5890,5890,5890,0
20230802,132800,261013540,5890,5890,5890,5890,0
20230802,132700,261013540,5890,5890,5890,5890,0
20230802,132600,261013540,5890,5890,5890,5890,50
20230802,132500,260719040,5890,5890,5890,5890,0
20230802,132400,260719040,5890,5890,5890,5890,64
20230802,132300,260342080,5890,5890,5890,5890,0
20230802,132200,260342080,5890,5890,5890,5890,0
20230802,132100,260342080,5890,5890,5890,5890,22
20230802,132000,260212500,5880,5880,5880,5880,0
20230802,131900,260212500,5880,5880,5880,5880,0
20230802,131800,260212500,5880,5880,5880,5880,0
20230802,131700,260212500,5880,5880,5880,5880,200
20230802,131600,259036500,5890,5890,5890,5890,192
20230802,131500,257905620,5890,5890,5890,5890,0
20230802,131400,257905620,5890,5890,5890,5890,0
20230802,131300,257905620,5890,5890,5890,5890,127
20230802,131200,257157590,5910,5910,5910,5910,0
20230802,131100,257157590,5910,5910,5910,5910,0
20230802,131000,257157590,5910,5910,5910,5910,0
20230802,130900,257157590,5910,5910,5910,5910,0
20230802,130800,257157590,5910,5910,5910,5910,0
20230802,130700,257157590,5910,5910,5910,5910,0
20230802,130600,257157590,5910,5910,5910,5910,0
20230802,130500,257157590,5910,5910,5910,5910,0
20230802,130400,257157590,5910,5890,5910,5890,18
20230802,130300,257051360,5890,5890,5890,5890,47
20230802,130200,256774530,5890,5890,5890,5890,0
20230802,130100,256774530,5890,5890,5890,5890,300
20230802,130000,255007530,5890,5890,5890,5890,0
20230802,125900,255007530,5890,5890,5890,5890,0
20230802,125800,255007530,5890,5890,5890,5890,311
20230802,125700,253175740,5890,5890,5890,5890,789
20230802,125600,248528530,5890,5900,5900,5890,2500
20230802,125500,233786530,5900,5900,5900,5900,0
20230802,125400,233786530,5900,5900,5900,5900,0
20230802,125300,233786530,5900,5900,5900,5900,0
20230802,125200,233786530,5900,5900,5900,5900,59
20230802,125100,233438430,5900,5900,5900,5900,0
20230802,125000,233438430,5900,5900,5900,5900,0
20230802,124900,233438430,5900,5900,5900,5900,0
20230802,124800,233438430,5900,5900,5900,5900,61
20230802,124700,233078530,5900,5900,5900,5900,4
20230802,124600,233054930,5910,5910,5910,5910,0
20230802,124500,233054930,5910,5910,5910,5910,0
20230802,124400,233054930,5910,5910,5910,5910,0
20230802,124300,233054930,5910,5910,5910,5910,0
20230802,124200,233054930,5910,5910,5910,5910,20
20230802,124100,232936730,5900,5900,5900,5900,63
20230802,124000,232565030,5910,5910,5910,5910,0
20230802,123900,232565030,5910,5910,5910,5910,0
20230802,123800,232565030,5910,5910,5910,5910,10
20230802,123700,232505930,5910,5910,5910,5910,0
20230802,123600,232505930,5910,5910,5910,5910,0
20230802,123500,232505930,5910,5910,5910,5910,20
20230802,123400,232387730,5910,5910,5910,5910,0
20230802,123300,232387730,5910,5910,5910,5910,2
20230802,123200,232375910,5900,5900,5900,5900,0
20230802,123100,232375910,5900,5910,5910,5900,461
20230802,123000,229651440,5910,5920,5920,5910,63
20230802,122900,229279100,5920,5920,5920,5920,5
20230802,122800,229249500,5920,5920,5920,5920,0
20230802,122700,229249500,5920,5920,5920,5920,16
20230802,122600,229154780,5920,5920,5920,5920,0
20230802,122500,229154780,5920,5920,5920,5920,2
20230802,122400,229142940,5920,5920,5920,5920,269
20230802,122300,227550460,5910,5910,5910,5910,0
20230802,122200,227550460,5910,5910,5910,5910,13
20230802,122100,227473630,5920,5920,5920,5920,0
20230802,122000,227473630,5920,5920,5920,5920,325
20230802,121900,225549630,5920,5920,5920,5920,0
20230802,121800,225549630,5920,5920,5920,5920,0
20230802,121700,225549630,5920,5920,5920,5920,0
20230802,121600,225549630,5920,5920,5920,5920,100
20230802,121500,224957630,5910,5910,5910,5910,0
20230802,121400,224957630,5910,5910,5910,5910,0
20230802,121300,224957630,5910,5910,5910,5910,166
20230802,121200,223976570,5910,5910,5910,5910,0
20230802,121100,223976570,5910,5910,5910,5910,52
20230802,121000,223669250,5910,5910,5910,5910,90
20230802,120900,223137350,5910,5910,5910,5910,0
20230802,120800,223137350,5910,5910,5910,5910,0
20230802,120700,223137350,5910,5910,5910,5910,21
20230802,120600,223013240,5920,5920,5920,5920,3
20230802,120500,222995480,5920,5920,5920,5920,449
20230802,120400,220337400,5920,5920,5920,5920,0
20230802,120300,220337400,5920,5930,5930,5920,77
20230802,120200,219881490,5930,5930,5930,5930,100
20230802,120100,219288490,5940,5940,5940,5940,685
20230802,120000,215219590,5940,5940,5940,5940,0
20230802,115900,215219590,5940,5940,5940,5940,0
20230802,115800,215219590,5940,5940,5940,5940,0
20230802,115700,215219590,5940,5940,5940,5940,25
20230802,115600,215071090,5930,5930,5930,5930,0
20230802,115500,215071090,5930,5930,5930,5930,0
20230802,115400,215071090,5930,5930,5930,5930,208
20230802,115300,213837650,5920,5920,5920,5920,0
20230802,115200,213837650,5920,5920,5920,5920,0
20230802,115100,213837650,5920,5920,5920,5920,461
20230802,115000,211108530,5920,5920,5920,5920,0
20230802,114900,211108530,5920,5920,5920,5920,0
20230802,114800,211108530,5920,5900,5920,5900,151
20230802,114700,210216290,5900,5900,5900,5900,0
20230802,114600,210216290,5900,5900,5900,5900,15
20230802,114500,210127790,5900,5900,5900,5900,1
20230802,114400,210121890,5900,5900,5900,5900,1
20230802,114300,210115990,5890,5890,5890,5890,0
20230802,114200,210115990,5890,5890,5890,5890,0
20230802,114100,210115990,5890,5890,5890,5890,5
20230802,114000,210086540,5890,5900,5900,5890,594
20230802,113900,206582710,5900,5900,5900,5900,0
20230802,113800,206582710,5900,5900,5900,5900,21
20230802,113700,206458810,5900,5900,5900,5900,0
20230802,113600,206458810,5900,5900,5900,5900,20
20230802,113500,206340810,5890,5890,5890,5890,0
20230802,113400,206340810,5890,5890,5890,5890,0
20230802,113300,206340810,5890,5900,5900,5890,102
20230802,113200,205739510,5900,5900,5900,5900,0
20230802,113100,205739510,5900,5910,5920,5900,1010
20230802,113000,199773740,5920,5930,5930,5910,793
20230802,112900,195083240,5930,5930,5930,5930,0
20230802,112800,195083240,5930,5940,5940,5930,16
20230802,112700,194988240,5940,5940,5940,5940,0
20230802,112600,194988240,5940,5960,5980,5940,1094
20230802,112500,188489740,5960,5950,5960,5950,1583
20230802,112400,179070860,5950,5950,5950,5950,0
20230802,112300,179070860,5950,5950,5950,5950,8
20230802,112200,179023260,5950,5950,5950,5950,474
20230802,112100,176202960,5950,5950,5950,5950,737
20230802,112000,171817810,5950,5950,5950,5950,0
20230802,111900,171817810,5950,5950,5950,5950,0
20230802,111800,171817810,5950,5950,5950,5950,0
20230802,111700,171817810,5950,5950,5950,5950,0
20230802,111600,171817810,5950,5950,5950,5950,0
20230802,111500,171817810,5950,5950,5950,5950,0
20230802,111400,171817810,5950,5960,5960,5950,3408
20230802,111300,151509590,5960,5960,5960,5960,60
20230802,111200,151151990,5980,5960,5980,5960,18
20230802,111100,151044450,5980,5980,5980,5980,8
20230802,111000,150996610,5960,5960,5960,5960,396
20230802,110900,148636450,5980,5980,5980,5980,0
20230802,110800,148636450,5980,5980,5980,5980,1
20230802,110700,148630470,5960,5960,5960,5960,0
20230802,110600,148630470,5960,5960,5960,5960,0
20230802,110500,148630470,5960,5960,5960,5960,0
20230802,110400,148630470,5960,5970,5970,5960,90
20230802,110300,148093960,5970,5970,5970,5970,100
20230802,110200,147496960,5970,5970,5970,5970,174
20230802,110100,146458180,5970,5980,5980,5970,24
20230802,110000,146314760,5980,6020,6020,5980,1252
20230802,105900,138827730,5980,5980,5980,5980,6
20230802,105800,138791850,5980,5980,5980,5980,44
20230802,105700,138528730,5980,5980,5980,5980,19
20230802,105600,138415110,5980,5980,5980,5980,0
20230802,105500,138415110,5980,5980,5980,5980,176
20230802,105400,137362630,5990,5990,5990,5990,173
20230802,105300,136326360,6000,6000,6000,6000,2
20230802,105200,136314360,5980,5980,5980,5980,0
20230802,105100,136314360,5980,5980,5980,5980,0
20230802,105000,136314360,5980,5980,5980,5980,0
20230802,104900,136314360,5980,5980,5980,5980,0
20230802,104800,136314360,5980,5980,5980,5980,0
20230802,104700,136314360,5980,5980,5980,5980,42
20230802,104600,136063200,6010,6010,6010,6010,0
20230802,104500,136063200,6010,6010,6010,6010,16
20230802,104400,135967040,5980,5980,5980,5980,100
20230802,104300,135369040,5980,5980,5980,5980,50
20230802,104200,135070040,6000,6000,6000,6000,0
20230802,104100,135070040,6000,6000,6000,5990,5144
20230802,104000,104207080,6010,6010,6010,6010,828
20230802,103900,99230800,6020,6020,6020,6020,0
20230802,103800,99230800,6020,6020,6020,6020,0
20230802,103700,99230800,6020,6020,6020,6020,0
20230802,103600,99230800,6020,6020,6020,6020,0
20230802,103500,99230800,6020,6020,6020,6020,53
20230802,103400,98911740,6030,6030,6030,6030,0
20230802,103300,98911740,6030,6030,6030,6030,0
20230802,103200,98911740,6030,6030,6030,6030,18
20230802,103100,98803200,6030,6030,6030,6030,0
20230802,103000,98803200,6030,6030,6030,6030,0
20230802,102900,98803200,6030,6030,6030,6030,0
20230802,102800,98803200,6030,6030,6030,6030,0
20230802,102700,98803200,6030,6030,6030,6030,0
20230802,102600,98803200,6030,6030,6030,6030,0
20230802,102500,98803200,6030,6030,6030,6030,0
20230802,102400,98803200,6030,6030,6030,6030,0
20230802,102300,98803200,6030,6030,6030,6030,0
20230802,102200,98803200,6030,6030,6030,6030,0
20230802,102100,98803200,6030,6030,6030,6030,0
20230802,102000,98803200,6030,6030,6030,6030,0
20230802,101900,98803200,6030,6030,6030,6030,0
20230802,101800,98803200,6030,6030,6030,6030,0
20230802,101700,98803200,6030,6030,6030,6030,6
20230802,101600,98767020,6020,6020,6020,6020,269
20230802,101500,97147640,6020,6020,6020,6020,294
20230802,101400,95377760,6040,6050,6050,6040,41
20230802,101300,95130020,6040,6040,6040,6040,0
20230802,101200,95130020,6040,6040,6040,6040,0
20230802,101100,95130020,6040,6040,6040,6040,0
20230802,101000,95130020,6040,6060,6060,6040,3
20230802,100900,95111880,6060,6060,6060,6060,4
20230802,100800,95087640,6070,6070,6070,6070,2
20230802,100700,95075500,6070,6070,6070,6070,3
20230802,100600,95057290,6070,6040,6070,6040,5780
20230802,100500,60116760,6040,6030,6040,6030,1417
20230802,100400,51564750,6030,6030,6030,6030,0
20230802,100300,51564750,6030,6010,6030,6010,19
20230802,100200,51450520,6030,6030,6030,6030,1
20230802,100100,51444490,6010,6010,6010,6010,4
20230802,100000,51420450,6000,6000,6000,6000,0
20230802,095900,51420450,6000,6000,6000,6000,0
20230802,095800,51420450,6000,6000,6000,6000,0
20230802,095700,51420450,6000,6000,6000,6000,0
20230802,095600,51420450,6000,6000,6000,6000,0
20230802,095500,51420450,6000,6000,6000,6000,0
20230802,095400,51420450,6000,6000,6000,6000,0
20230802,095300,51420450,6000,6000,6000,6000,0
20230802,095200,51420450,6000,6030,6030,6000,62
20230802,095100,51047520,6040,6040,6040,6040,0
20230802,095000,51047520,6040,6040,6040,6040,0
20230802,094900,51047520,6040,6030,6040,6030,61
20230802,094800,50679680,6000,6000,6000,6000,376
20230802,094700,48423680,6000,6010,6010,6000,2714
20230802,094600,32125940,6010,6010,6010,6010,0
20230802,094500,32125940,6010,6010,6010,6010,90
20230802,094400,31585040,6010,6010,6010,6010,0
20230802,094300,31585040,6010,6010,6010,6010,55
20230802,094200,31254490,6040,6040,6040,6040,0
20230802,094100,31254490,6040,6040,6040,6040,0
20230802,094000,31254490,6040,6040,6040,6040,227
20230802,093900,29883410,6010,6010,6010,6010,100
20230802,093800,29282410,6040,6040,6040,6040,0
20230802,093700,29282410,6040,6040,6040,6040,1
20230802,093600,29276370,6030,6030,6030,6030,157
20230802,093500,28329660,6030,6030,6030,6030,1
20230802,093400,28323630,6030,6030,6030,6030,80
20230802,093300,27841230,6030,6030,6030,6030,31
20230802,093200,27654300,6030,6020,6030,6010,61
20230802,093100,27287570,6020,6010,6020,6010,86
20230802,093000,26770310,6010,6010,6010,6010,9
20230802,092900,26716220,6000,6000,6000,6000,0
20230802,092800,26716220,6000,6000,6000,6000,0
20230802,092700,26716220,6000,5990,6000,5990,291
20230802,092600,24970260,5990,5990,5990,5990,0
20230802,092500,24970260,5990,5990,5990,5990,188
20230802,092400,23844140,5990,5990,5990,5990,0
20230802,092300,23844140,5990,5990,5990,5990,20
20230802,092200,23724340,6000,6000,6000,6000,286
20230802,092100,22008340,6000,5990,6000,5990,120
20230802,092000,21288440,6000,6000,6000,6000,1210
20230802,091900,14028440,6010,6010,6010,6010,0
20230802,091800,14028440,6010,6010,6010,6010,46
20230802,091700,13751980,6010,6030,6030,6010,543
20230802,091600,10482420,6030,6030,6030,6030,10
20230802,091500,10422120,6040,6040,6040,6040,30
20230802,091400,10240920,6050,6050,6050,6050,28
20230802,091300,10071520,6020,6020,6020,6020,100
20230802,091200,9469520,6040,6040,6040,6040,115
20230802,091100,8774920,6040,6040,6040,6040,39
20230802,091000,8539360,6000,6000,6000,6000,0
20230802,090900,8539360,6000,6000,6000,6000,0
20230802,090800,8539360,6000,6000,6000,6000,15
20230802,090700,8449360,6050,6050,6050,6050,39
20230802,090600,8213410,5980,5980,5980,5980,0
20230802,090500,8213410,5980,5980,5980,5980,0
20230802,090400,8213410,5980,5990,5990,5980,647
20230802,090300,4339150,5980,5980,5980,5980,0
20230802,090200,4339150,5980,5960,6060,5960,240
20230802,090100,2902520,5960,5960,5960,5960,172
20230802,090000,1877400,5960,5960,5960,5960,315