KissMeData/054050/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,192400,216249570,8380,8380,8380,8380,124
20230802,192300,216249570,8380,8380,8380,8380,0
20230802,192200,216249570,8380,8380,8380,8380,0
20230802,192100,216249570,8380,8380,8380,8380,0
20230802,192000,216249570,8380,8380,8380,8380,0
20230802,191900,216249570,8380,8380,8380,8380,0
20230802,191800,216249570,8380,8380,8380,8380,0
20230802,191700,216249570,8380,8380,8380,8380,0
20230802,191600,216249570,8380,8380,8380,8380,0
20230802,191500,216249570,8380,8380,8380,8380,0
20230802,191400,216249570,8380,8380,8380,8380,0
20230802,191300,216249570,8380,8380,8380,8380,0
20230802,191200,216249570,8380,8380,8380,8380,0
20230802,191100,216249570,8380,8380,8380,8380,0
20230802,191000,216249570,8380,8380,8380,8380,0
20230802,190900,216249570,8380,8380,8380,8380,0
20230802,190800,216249570,8380,8380,8380,8380,0
20230802,190700,216249570,8380,8380,8380,8380,0
20230802,190600,216249570,8380,8380,8380,8380,0
20230802,190500,216249570,8380,8380,8380,8380,0
20230802,190400,216249570,8380,8380,8380,8380,0
20230802,190300,216249570,8380,8380,8380,8380,0
20230802,190200,216249570,8380,8380,8380,8380,0
20230802,190100,216249570,8380,8380,8380,8380,0
20230802,190000,216249570,8380,8380,8380,8380,0
20230802,185900,216249570,8380,8380,8380,8380,0
20230802,185800,216249570,8380,8380,8380,8380,0
20230802,185700,216249570,8380,8380,8380,8380,0
20230802,185600,216249570,8380,8380,8380,8380,0
20230802,185500,216249570,8380,8380,8380,8380,0
20230802,185400,216249570,8380,8380,8380,8380,124
20230802,185300,216249570,8380,8380,8380,8380,0
20230802,185200,216249570,8380,8380,8380,8380,0
20230802,185100,216249570,8380,8380,8380,8380,0
20230802,185000,216249570,8380,8380,8380,8380,0
20230802,184900,216249570,8380,8380,8380,8380,0
20230802,184800,216249570,8380,8380,8380,8380,0
20230802,184700,216249570,8380,8380,8380,8380,0
20230802,184600,216249570,8380,8380,8380,8380,0
20230802,184500,216249570,8380,8380,8380,8380,0
20230802,184400,216249570,8380,8380,8380,8380,0
20230802,184300,216249570,8380,8380,8380,8380,0
20230802,184200,216249570,8380,8380,8380,8380,0
20230802,184100,216249570,8380,8380,8380,8380,0
20230802,184000,216249570,8380,8380,8380,8380,0
20230802,183900,216249570,8380,8380,8380,8380,0
20230802,183800,216249570,8380,8380,8380,8380,0
20230802,183700,216249570,8380,8380,8380,8380,0
20230802,183600,216249570,8380,8380,8380,8380,0
20230802,183500,216249570,8380,8380,8380,8380,0
20230802,183400,216249570,8380,8380,8380,8380,0
20230802,183300,216249570,8380,8380,8380,8380,0
20230802,183200,216249570,8380,8380,8380,8380,0
20230802,183100,216249570,8380,8380,8380,8380,0
20230802,183000,216249570,8380,8380,8380,8380,0
20230802,182900,216249570,8380,8380,8380,8380,0
20230802,182800,216249570,8380,8380,8380,8380,0
20230802,182700,216249570,8380,8380,8380,8380,0
20230802,182600,216249570,8380,8380,8380,8380,0
20230802,182500,216249570,8380,8380,8380,8380,0
20230802,182400,216249570,8380,8380,8380,8380,124
20230802,182300,216249570,8380,8380,8380,8380,0
20230802,182200,216249570,8380,8380,8380,8380,0
20230802,182100,216249570,8380,8380,8380,8380,0
20230802,182000,216249570,8380,8380,8380,8380,0
20230802,181900,216249570,8380,8380,8380,8380,0
20230802,181800,216249570,8380,8380,8380,8380,0
20230802,181700,216249570,8380,8380,8380,8380,0
20230802,181600,216249570,8380,8380,8380,8380,0
20230802,181500,216249570,8380,8380,8380,8380,0
20230802,181400,216249570,8380,8380,8380,8380,0
20230802,181300,216249570,8380,8380,8380,8380,0
20230802,181200,216249570,8380,8380,8380,8380,0
20230802,181100,216249570,8380,8380,8380,8380,0
20230802,181000,216249570,8380,8380,8380,8380,0
20230802,180900,216249570,8380,8380,8380,8380,0
20230802,180800,216249570,8380,8380,8380,8380,0
20230802,180700,216249570,8380,8380,8380,8380,0
20230802,180600,216249570,8380,8380,8380,8380,0
20230802,180500,216249570,8380,8380,8380,8380,0
20230802,180400,216249570,8380,8380,8380,8380,0
20230802,180300,216249570,8380,8380,8380,8380,0
20230802,180200,216249570,8380,8380,8380,8380,0
20230802,180100,216249570,8380,8380,8380,8380,0
20230802,180000,216249570,8380,8380,8380,8380,0
20230802,175900,216249570,8380,8380,8380,8380,0
20230802,175800,216249570,8380,8380,8380,8380,0
20230802,175700,216249570,8380,8380,8380,8380,0
20230802,175600,216249570,8380,8380,8380,8380,0
20230802,175500,216249570,8380,8380,8380,8380,0
20230802,175400,216249570,8380,8380,8380,8380,124
20230802,175300,216249570,8380,8380,8380,8380,0
20230802,175200,216249570,8380,8380,8380,8380,0
20230802,175100,216249570,8380,8380,8380,8380,0
20230802,175000,216249570,8380,8380,8380,8380,0
20230802,174900,216249570,8380,8380,8380,8380,0
20230802,174800,216249570,8380,8380,8380,8380,0
20230802,174700,216249570,8380,8380,8380,8380,0
20230802,174600,216249570,8380,8380,8380,8380,0
20230802,174500,216249570,8380,8380,8380,8380,0
20230802,174400,216249570,8380,8380,8380,8380,0
20230802,174300,216249570,8380,8380,8380,8380,0
20230802,174200,216249570,8380,8380,8380,8380,0
20230802,174100,216249570,8380,8380,8380,8380,0
20230802,174000,216249570,8380,8380,8380,8380,0
20230802,173900,216249570,8380,8380,8380,8380,0
20230802,173800,216249570,8380,8380,8380,8380,0
20230802,173700,216249570,8380,8380,8380,8380,0
20230802,173600,216249570,8380,8380,8380,8380,0
20230802,173500,216249570,8380,8380,8380,8380,0
20230802,173400,216249570,8380,8380,8380,8380,0
20230802,173300,216249570,8380,8380,8380,8380,0
20230802,173200,216249570,8380,8380,8380,8380,0
20230802,173100,216249570,8380,8380,8380,8380,0
20230802,173000,216249570,8380,8380,8380,8380,0
20230802,172900,216249570,8380,8380,8380,8380,0
20230802,172800,216249570,8380,8380,8380,8380,0
20230802,172700,216249570,8380,8380,8380,8380,0
20230802,172600,216249570,8380,8380,8380,8380,0
20230802,172500,216249570,8380,8380,8380,8380,0
20230802,172400,216249570,8380,8380,8380,8380,124
20230802,172300,216249570,8380,8380,8380,8380,0
20230802,172200,216249570,8380,8380,8380,8380,0
20230802,172100,216249570,8380,8380,8380,8380,0
20230802,172000,216249570,8380,8380,8380,8380,0
20230802,171900,216249570,8380,8380,8380,8380,0
20230802,171800,216249570,8380,8380,8380,8380,0
20230802,171700,216249570,8380,8380,8380,8380,0
20230802,171600,216249570,8380,8380,8380,8380,0
20230802,171500,216249570,8380,8380,8380,8380,0
20230802,171400,216249570,8380,8380,8380,8380,0
20230802,171300,216249570,8380,8380,8380,8380,0
20230802,171200,216249570,8380,8380,8380,8380,0
20230802,171100,216249570,8380,8380,8380,8380,0
20230802,171000,216249570,8380,8380,8380,8380,0
20230802,170900,216249570,8380,8380,8380,8380,0
20230802,170800,216249570,8380,8380,8380,8380,0
20230802,170700,216249570,8380,8380,8380,8380,0
20230802,170600,216249570,8380,8380,8380,8380,0
20230802,170500,216249570,8380,8380,8380,8380,0
20230802,170400,216249570,8380,8380,8380,8380,0
20230802,170300,216249570,8380,8380,8380,8380,0
20230802,170200,216249570,8380,8380,8380,8380,0
20230802,170100,216249570,8380,8380,8380,8380,0
20230802,170000,216249570,8380,8380,8380,8380,0
20230802,165900,216249570,8380,8380,8380,8380,0
20230802,165800,216249570,8380,8380,8380,8380,0
20230802,165700,216249570,8380,8380,8380,8380,0
20230802,165600,216249570,8380,8380,8380,8380,0
20230802,165500,216249570,8380,8380,8380,8380,0
20230802,165400,216249570,8380,8380,8380,8380,124
20230802,165300,216249570,8380,8380,8380,8380,0
20230802,165200,216249570,8380,8380,8380,8380,0
20230802,165100,216249570,8380,8380,8380,8380,0
20230802,165000,216249570,8380,8380,8380,8380,0
20230802,164900,216249570,8380,8380,8380,8380,0
20230802,164800,216249570,8380,8380,8380,8380,0
20230802,164700,216249570,8380,8380,8380,8380,0
20230802,164600,216249570,8380,8380,8380,8380,0
20230802,164500,216249570,8380,8380,8380,8380,0
20230802,164400,216249570,8380,8380,8380,8380,0
20230802,164300,216249570,8380,8380,8380,8380,0
20230802,164200,216249570,8380,8380,8380,8380,0
20230802,164100,216249570,8380,8380,8380,8380,0
20230802,164000,216249570,8380,8380,8380,8380,0
20230802,163900,216249570,8380,8380,8380,8380,0
20230802,163800,216249570,8380,8380,8380,8380,0
20230802,163700,216249570,8380,8380,8380,8380,0
20230802,163600,216249570,8380,8380,8380,8380,0
20230802,163500,216249570,8380,8380,8380,8380,0
20230802,163400,216249570,8380,8380,8380,8380,0
20230802,163300,216249570,8380,8380,8380,8380,0
20230802,163200,216249570,8380,8380,8380,8380,0
20230802,163100,216249570,8380,8380,8380,8380,0
20230802,163000,216249570,8380,8380,8380,8380,0
20230802,162900,216249570,8380,8380,8380,8380,0
20230802,162800,216249570,8380,8380,8380,8380,0
20230802,162700,216249570,8380,8380,8380,8380,0
20230802,162600,216249570,8380,8380,8380,8380,0
20230802,162500,216249570,8380,8380,8380,8380,0
20230802,162400,216249570,8380,8380,8380,8380,124
20230802,162300,216249570,8380,8380,8380,8380,0
20230802,162200,216249570,8380,8380,8380,8380,0
20230802,162100,216249570,8380,8380,8380,8380,0
20230802,162000,216249570,8380,8380,8380,8380,0
20230802,161900,216249570,8380,8380,8380,8380,0
20230802,161800,216249570,8380,8380,8380,8380,0
20230802,161700,216249570,8380,8380,8380,8380,0
20230802,161600,216249570,8380,8380,8380,8380,0
20230802,161500,216249570,8380,8380,8380,8380,0
20230802,161400,216249570,8380,8380,8380,8380,0
20230802,161300,216249570,8380,8380,8380,8380,0
20230802,161200,216249570,8380,8380,8380,8380,0
20230802,161100,216249570,8380,8380,8380,8380,0
20230802,161000,216249570,8380,8380,8380,8380,0
20230802,160900,216249570,8380,8380,8380,8380,0
20230802,160800,216249570,8380,8380,8380,8380,0
20230802,160700,216249570,8380,8380,8380,8380,0
20230802,160600,216249570,8380,8380,8380,8380,0
20230802,160500,216249570,8380,8380,8380,8380,0
20230802,160400,216249570,8380,8380,8380,8380,0
20230802,160300,216249570,8380,8380,8380,8380,0
20230802,160200,216249570,8380,8380,8380,8380,0
20230802,160100,216249570,8380,8380,8380,8380,0
20230802,160000,216249570,8380,8380,8380,8380,0
20230802,155900,216249570,8380,8380,8380,8380,0
20230802,155800,216249570,8380,8380,8380,8380,0
20230802,155700,216249570,8380,8380,8380,8380,0
20230802,155600,216249570,8380,8380,8380,8380,0
20230802,155500,216249570,8380,8380,8380,8380,0
20230802,155400,216249570,8380,8380,8380,8380,124
20230802,155300,216249570,8380,8380,8380,8380,0
20230802,155200,216249570,8380,8380,8380,8380,0
20230802,155100,216249570,8380,8380,8380,8380,0
20230802,155000,216249570,8380,8380,8380,8380,0
20230802,154900,216249570,8380,8380,8380,8380,0
20230802,154800,216249570,8380,8380,8380,8380,0
20230802,154700,216249570,8380,8380,8380,8380,0
20230802,154600,216249570,8380,8380,8380,8380,0
20230802,154500,216249570,8380,8380,8380,8380,0
20230802,154400,216249570,8380,8380,8380,8380,0
20230802,154300,216249570,8380,8380,8380,8380,0
20230802,154200,216249570,8380,8380,8380,8380,0
20230802,154100,216249570,8380,8380,8380,8380,0
20230802,154000,216249570,8380,8380,8380,8380,0
20230802,153900,216249570,8380,8380,8380,8380,0
20230802,153800,216249570,8380,8380,8380,8380,0
20230802,153700,216249570,8380,8380,8380,8380,0
20230802,153600,216249570,8380,8380,8380,8380,0
20230802,153500,216249570,8380,8380,8380,8380,0
20230802,153400,216249570,8380,8380,8380,8380,0
20230802,153300,216249570,8380,8380,8380,8380,0
20230802,153200,216249570,8380,8380,8380,8380,0
20230802,153100,216249570,8380,8380,8380,8380,0
20230802,153000,216249570,8380,8380,8380,8380,124
20230802,152900,215210450,8370,8370,8370,8370,0
20230802,152800,215210450,8370,8370,8370,8370,0
20230802,152700,215210450,8370,8370,8370,8370,0
20230802,152600,215210450,8370,8370,8370,8370,0
20230802,152500,215210450,8370,8370,8370,8370,0
20230802,152400,215210450,8370,8370,8370,8370,0
20230802,152300,215210450,8370,8370,8370,8370,0
20230802,152200,215210450,8370,8370,8370,8370,0
20230802,152100,215210450,8370,8370,8370,8370,0
20230802,152000,215210450,8370,8370,8370,8370,0
20230802,151900,215210450,8370,8380,8380,8370,5
20230802,151800,215168590,8380,8380,8380,8380,99
20230802,151700,214338970,8380,8380,8380,8380,10
20230802,151600,214255170,8360,8360,8360,8360,0
20230802,151500,214255170,8360,8360,8360,8360,225
20230802,151400,212374170,8350,8350,8350,8350,0
20230802,151300,212374170,8350,8350,8350,8350,0
20230802,151200,212374170,8350,8350,8350,8350,0
20230802,151100,212374170,8350,8360,8360,8350,54
20230802,151000,211922740,8360,8360,8360,8360,47
20230802,150900,211529820,8360,8360,8360,8360,1
20230802,150800,211521460,8350,8350,8350,8350,0
20230802,150700,211521460,8350,8350,8350,8350,220
20230802,150600,209684460,8340,8340,8340,8340,33
20230802,150500,209409240,8340,8350,8350,8340,183
20230802,150400,207881200,8350,8350,8350,8350,1
20230802,150300,207872850,8340,8340,8340,8340,0
20230802,150200,207872850,8340,8340,8340,8340,0
20230802,150100,207872850,8340,8340,8340,8340,0
20230802,150000,207872850,8340,8340,8340,8340,234
20230802,145900,205921290,8350,8350,8350,8350,1
20230802,145800,205912940,8350,8350,8350,8350,1
20230802,145700,205904590,8340,8350,8350,8340,63
20230802,145600,205378640,8350,8350,8350,8350,20
20230802,145500,205211640,8360,8360,8360,8360,1
20230802,145400,205203280,8360,8360,8360,8360,0
20230802,145300,205203280,8360,8360,8360,8360,0
20230802,145200,205203280,8360,8360,8360,8360,10
20230802,145100,205119680,8340,8340,8340,8340,0
20230802,145000,205119680,8340,8340,8340,8340,0
20230802,144900,205119680,8340,8370,8370,8340,2392
20230802,144800,185128460,8380,8380,8380,8380,0
20230802,144700,185128460,8380,8380,8380,8380,1
20230802,144600,185120080,8380,8380,8380,8380,0
20230802,144500,185120080,8380,8380,8380,8380,0
20230802,144400,185120080,8380,8380,8380,8380,4
20230802,144300,185086560,8380,8380,8380,8380,64
20230802,144200,184550240,8380,8380,8380,8380,3
20230802,144100,184525100,8360,8360,8360,8360,0
20230802,144000,184525100,8360,8360,8360,8360,0
20230802,143900,184525100,8360,8360,8360,8360,38
20230802,143800,184207420,8360,8360,8360,8360,250
20230802,143700,182117420,8360,8360,8360,8360,0
20230802,143600,182117420,8360,8360,8360,8360,0
20230802,143500,182117420,8360,8360,8360,8360,0
20230802,143400,182117420,8360,8360,8360,8360,0
20230802,143300,182117420,8360,8360,8360,8360,0
20230802,143200,182117420,8360,8360,8360,8360,0
20230802,143100,182117420,8360,8360,8360,8360,103
20230802,143000,181256340,8360,8360,8360,8360,10
20230802,142900,181172740,8360,8360,8360,8360,10
20230802,142800,181089140,8360,8360,8360,8360,150
20230802,142700,179835140,8360,8360,8360,8360,0
20230802,142600,179835140,8360,8360,8360,8360,0
20230802,142500,179835140,8360,8360,8360,8360,0
20230802,142400,179835140,8360,8360,8360,8360,0
20230802,142300,179835140,8360,8360,8360,8360,0
20230802,142200,179835140,8360,8360,8360,8360,0
20230802,142100,179835140,8360,8360,8360,8360,45
20230802,142000,179458940,8360,8360,8360,8360,25
20230802,141900,179249940,8360,8360,8360,8360,2
20230802,141800,179233220,8360,8360,8360,8360,10
20230802,141700,179149620,8360,8360,8360,8360,9
20230802,141600,179074380,8360,8360,8360,8360,0
20230802,141500,179074380,8360,8360,8360,8360,0
20230802,141400,179074380,8360,8360,8360,8360,0
20230802,141300,179074380,8360,8360,8360,8360,511
20230802,141200,174802420,8370,8370,8370,8370,2
20230802,141100,174785680,8370,8370,8370,8370,0
20230802,141000,174785680,8370,8370,8370,8370,0
20230802,140900,174785680,8370,8370,8370,8370,10
20230802,140800,174701980,8370,8370,8370,8370,1
20230802,140700,174693610,8370,8370,8370,8370,1
20230802,140600,174685240,8350,8350,8350,8350,0
20230802,140500,174685240,8350,8350,8350,8350,0
20230802,140400,174685240,8350,8350,8350,8350,0
20230802,140300,174685240,8350,8350,8350,8350,0
20230802,140200,174685240,8350,8350,8350,8350,689
20230802,140100,168932090,8350,8350,8350,8350,275
20230802,140000,166635840,8350,8370,8370,8350,607
20230802,135900,161567130,8380,8380,8380,8380,0
20230802,135800,161567130,8380,8380,8380,8380,0
20230802,135700,161567130,8380,8380,8380,8380,1
20230802,135600,161558750,8380,8380,8380,8380,0
20230802,135500,161558750,8380,8380,8380,8380,0
20230802,135400,161558750,8380,8380,8380,8380,2
20230802,135300,161541990,8350,8360,8360,8350,200
20230802,135200,159871770,8350,8350,8350,8350,114
20230802,135100,158919870,8350,8350,8350,8350,0
20230802,135000,158919870,8350,8350,8350,8350,0
20230802,134900,158919870,8350,8360,8360,8350,200
20230802,134800,157249210,8350,8350,8350,8350,0
20230802,134700,157249210,8350,8350,8350,8350,0
20230802,134600,157249210,8350,8350,8350,8350,0
20230802,134500,157249210,8350,8350,8350,8350,0
20230802,134400,157249210,8350,8360,8360,8350,278
20230802,134300,154927350,8350,8350,8350,8350,0
20230802,134200,154927350,8350,8350,8350,8350,0
20230802,134100,154927350,8350,8350,8350,8350,0
20230802,134000,154927350,8350,8370,8370,8350,684
20230802,133900,149210690,8370,8370,8370,8370,0
20230802,133800,149210690,8370,8370,8370,8370,30
20230802,133700,148959590,8370,8370,8370,8370,0
20230802,133600,148959590,8370,8370,8370,8370,19
20230802,133500,148800560,8370,8370,8370,8370,0
20230802,133400,148800560,8370,8370,8370,8370,530
20230802,133300,144364460,8370,8370,8370,8370,323
20230802,133200,141660950,8380,8380,8380,8380,674
20230802,133100,136012830,8390,8390,8390,8390,5
20230802,133000,135970880,8390,8390,8390,8390,0
20230802,132900,135970880,8390,8390,8390,8390,0
20230802,132800,135970880,8390,8390,8390,8390,0
20230802,132700,135970880,8390,8390,8390,8390,6
20230802,132600,135920540,8390,8390,8390,8390,9
20230802,132500,135845030,8380,8380,8380,8380,258
20230802,132400,133682990,8380,8390,8390,8380,71
20230802,132300,133087320,8410,8410,8410,8410,0
20230802,132200,133087320,8410,8410,8410,8410,0
20230802,132100,133087320,8410,8410,8410,8410,0
20230802,132000,133087320,8410,8410,8410,8410,0
20230802,131900,133087320,8410,8400,8410,8400,130
20230802,131800,131995270,8410,8410,8410,8410,0
20230802,131700,131995270,8410,8410,8410,8410,0
20230802,131600,131995270,8410,8410,8410,8410,0
20230802,131500,131995270,8410,8410,8410,8410,711
20230802,131400,126015760,8420,8420,8420,8420,8
20230802,131300,125948400,8420,8420,8420,8420,0
20230802,131200,125948400,8420,8420,8420,8420,0
20230802,131100,125948400,8420,8420,8420,8420,0
20230802,131000,125948400,8420,8420,8420,8420,0
20230802,130900,125948400,8420,8420,8420,8420,0
20230802,130800,125948400,8420,8420,8420,8420,0
20230802,130700,125948400,8420,8420,8420,8420,0
20230802,130600,125948400,8420,8420,8420,8420,8
20230802,130500,125881040,8430,8430,8430,8430,0
20230802,130400,125881040,8430,8430,8430,8430,0
20230802,130300,125881040,8430,8430,8430,8430,10
20230802,130200,125796740,8410,8410,8410,8410,0
20230802,130100,125796740,8410,8410,8410,8410,0
20230802,130000,125796740,8410,8410,8410,8410,0
20230802,125900,125796740,8410,8410,8410,8410,0
20230802,125800,125796740,8410,8410,8410,8410,0
20230802,125700,125796740,8410,8410,8410,8410,0
20230802,125600,125796740,8410,8410,8410,8410,0
20230802,125500,125796740,8410,8410,8410,8410,0
20230802,125400,125796740,8410,8410,8410,8410,0
20230802,125300,125796740,8410,8410,8410,8410,0
20230802,125200,125796740,8410,8410,8410,8410,229
20230802,125100,123870850,8390,8390,8390,8390,0
20230802,125000,123870850,8390,8400,8400,8390,120
20230802,124900,122863320,8410,8420,8420,8410,351
20230802,124800,119911310,8410,8410,8410,8410,0
20230802,124700,119911310,8410,8410,8410,8410,0
20230802,124600,119911310,8410,8410,8410,8410,120
20230802,124500,118902110,8440,8440,8440,8440,0
20230802,124400,118902110,8440,8440,8440,8440,0
20230802,124300,118902110,8440,8440,8440,8440,0
20230802,124200,118902110,8440,8440,8440,8440,0
20230802,124100,118902110,8440,8440,8440,8440,0
20230802,124000,118902110,8440,8440,8440,8440,0
20230802,123900,118902110,8440,8440,8440,8440,0
20230802,123800,118902110,8440,8440,8440,8440,0
20230802,123700,118902110,8440,8440,8440,8440,1
20230802,123600,118893670,8390,8390,8390,8390,0
20230802,123500,118893670,8390,8410,8410,8390,729
20230802,123400,112770880,8400,8400,8400,8400,0
20230802,123300,112770880,8400,8400,8400,8400,0
20230802,123200,112770880,8400,8440,8440,8400,400
20230802,123100,109406760,8460,8460,8460,8460,0
20230802,123000,109406760,8460,8460,8460,8460,0
20230802,122900,109406760,8460,8460,8460,8460,0
20230802,122800,109406760,8460,8460,8460,8460,0
20230802,122700,109406760,8460,8460,8460,8460,1
20230802,122600,109398300,8460,8460,8460,8460,0
20230802,122500,109398300,8460,8460,8460,8460,0
20230802,122400,109398300,8460,8460,8460,8460,2
20230802,122300,109381380,8460,8460,8460,8460,80
20230802,122200,108704580,8460,8460,8460,8460,0
20230802,122100,108704580,8460,8460,8460,8460,4
20230802,122000,108670740,8450,8450,8450,8450,0
20230802,121900,108670740,8450,8420,8450,8420,55
20230802,121800,108206290,8460,8460,8460,8460,0
20230802,121700,108206290,8460,8460,8460,8460,0
20230802,121600,108206290,8460,8460,8460,8460,0
20230802,121500,108206290,8460,8460,8460,8460,361
20230802,121400,105152230,8460,8410,8460,8410,36
20230802,121300,104849420,8400,8400,8400,8400,0
20230802,121200,104849420,8400,8440,8440,8400,2100
20230802,121100,87192520,8470,8470,8470,8470,0
20230802,121000,87192520,8470,8470,8470,8470,0
20230802,120900,87192520,8470,8470,8470,8470,0
20230802,120800,87192520,8470,8470,8470,8470,0
20230802,120700,87192520,8470,8470,8470,8470,0
20230802,120600,87192520,8470,8470,8470,8470,0
20230802,120500,87192520,8470,8470,8470,8470,0
20230802,120400,87192520,8470,8470,8470,8470,55
20230802,120300,86726670,8470,8470,8470,8470,0
20230802,120200,86726670,8470,8470,8470,8470,53
20230802,120100,86277760,8470,8460,8470,8460,217
20230802,120000,84441420,8460,8460,8460,8410,2094
20230802,115900,66796990,8460,8460,8460,8460,0
20230802,115800,66796990,8460,8460,8460,8460,0
20230802,115700,66796990,8460,8460,8460,8460,20
20230802,115600,66627790,8460,8480,8480,8460,400
20230802,115500,63239660,8490,8490,8490,8490,22
20230802,115400,63052880,8490,8490,8490,8490,138
20230802,115300,61881260,8490,8490,8490,8490,0
20230802,115200,61881260,8490,8490,8490,8490,11
20230802,115100,61787870,8490,8490,8490,8490,11
20230802,115000,61694480,8490,8490,8490,8490,11
20230802,114900,61601090,8490,8490,8490,8490,0
20230802,114800,61601090,8490,8490,8490,8490,0
20230802,114700,61601090,8490,8490,8490,8490,0
20230802,114600,61601090,8490,8490,8490,8490,0
20230802,114500,61601090,8490,8490,8490,8490,0
20230802,114400,61601090,8490,8490,8490,8490,0
20230802,114300,61601090,8490,8490,8490,8490,0
20230802,114200,61601090,8490,8490,8490,8490,0
20230802,114100,61601090,8490,8490,8490,8490,0
20230802,114000,61601090,8490,8490,8490,8490,0
20230802,113900,61601090,8490,8490,8490,8490,0
20230802,113800,61601090,8490,8490,8490,8490,10
20230802,113700,61516190,8490,8490,8490,8490,0
20230802,113600,61516190,8490,8490,8490,8490,179
20230802,113500,59996480,8490,8490,8490,8490,0
20230802,113400,59996480,8490,8490,8490,8490,0
20230802,113300,59996480,8490,8490,8490,8490,0
20230802,113200,59996480,8490,8490,8490,8490,0
20230802,113100,59996480,8490,8490,8490,8490,53
20230802,113000,59546510,8500,8500,8500,8500,64
20230802,112900,59002510,8500,8500,8500,8500,0
20230802,112800,59002510,8500,8500,8500,8500,0
20230802,112700,59002510,8500,8500,8500,8500,165
20230802,112600,57600010,8510,8520,8520,8510,116
20230802,112500,56612740,8520,8520,8520,8520,0
20230802,112400,56612740,8520,8520,8520,8520,0
20230802,112300,56612740,8520,8520,8520,8520,0
20230802,112200,56612740,8520,8520,8520,8520,0
20230802,112100,56612740,8520,8520,8520,8520,0
20230802,112000,56612740,8520,8520,8520,8520,2
20230802,111900,56595700,8520,8520,8520,8520,1
20230802,111800,56587180,8520,8520,8520,8520,0
20230802,111700,56587180,8520,8520,8520,8520,0
20230802,111600,56587180,8520,8520,8520,8520,10
20230802,111500,56501980,8530,8530,8530,8530,94
20230802,111400,55700160,8540,8540,8540,8540,0
20230802,111300,55700160,8540,8540,8540,8540,0
20230802,111200,55700160,8540,8540,8540,8540,24
20230802,111100,55495200,8540,8540,8540,8540,0
20230802,111000,55495200,8540,8540,8540,8540,0
20230802,110900,55495200,8540,8540,8540,8540,1
20230802,110800,55486660,8560,8560,8560,8560,0
20230802,110700,55486660,8560,8560,8560,8560,0
20230802,110600,55486660,8560,8560,8560,8560,0
20230802,110500,55486660,8560,8560,8560,8560,0
20230802,110400,55486660,8560,8560,8560,8560,0
20230802,110300,55486660,8560,8560,8560,8560,0
20230802,110200,55486660,8560,8560,8560,8560,0
20230802,110100,55486660,8560,8560,8560,8560,0
20230802,110000,55486660,8560,8560,8560,8560,4
20230802,105900,55452420,8560,8550,8560,8550,12
20230802,105800,55349710,8540,8540,8540,8540,0
20230802,105700,55349710,8540,8540,8540,8540,29
20230802,105600,55102050,8540,8540,8540,8540,0
20230802,105500,55102050,8540,8540,8540,8540,1
20230802,105400,55093510,8560,8560,8560,8560,0
20230802,105300,55093510,8560,8560,8560,8560,0
20230802,105200,55093510,8560,8560,8560,8560,0
20230802,105100,55093510,8560,8560,8560,8560,0
20230802,105000,55093510,8560,8550,8560,8550,36
20230802,104900,54785360,8540,8540,8540,8540,0
20230802,104800,54785360,8540,8540,8540,8540,0
20230802,104700,54785360,8540,8540,8540,8540,1
20230802,104600,54776820,8510,8510,8510,8510,0
20230802,104500,54776820,8510,8510,8510,8510,0
20230802,104400,54776820,8510,8530,8530,8510,302
20230802,104300,52205210,8530,8530,8530,8530,0
20230802,104200,52205210,8530,8530,8530,8530,0
20230802,104100,52205210,8530,8530,8530,8530,0
20230802,104000,52205210,8530,8530,8530,8530,0
20230802,103900,52205210,8530,8530,8530,8530,0
20230802,103800,52205210,8530,8530,8530,8530,10
20230802,103700,52119910,8530,8530,8530,8530,100
20230802,103600,51266910,8530,8530,8530,8530,0
20230802,103500,51266910,8530,8530,8530,8530,0
20230802,103400,51266910,8530,8530,8530,8530,0
20230802,103300,51266910,8530,8530,8530,8530,100
20230802,103200,50413910,8530,8530,8530,8530,30
20230802,103100,50158010,8520,8520,8520,8520,0
20230802,103000,50158010,8520,8520,8520,8520,0
20230802,102900,50158010,8520,8520,8520,8520,1
20230802,102800,50149490,8570,8570,8570,8570,0
20230802,102700,50149490,8570,8570,8570,8570,0
20230802,102600,50149490,8570,8570,8570,8570,0
20230802,102500,50149490,8570,8560,8570,8560,4
20230802,102400,50115220,8520,8570,8570,8520,206
20230802,102300,48358720,8570,8560,8570,8560,2
20230802,102200,48341590,8560,8550,8560,8550,90
20230802,102100,47572080,8560,8560,8560,8560,0
20230802,102000,47572080,8560,8560,8560,8560,0
20230802,101900,47572080,8560,8560,8560,8560,397
20230802,101800,44173760,8550,8550,8550,8550,0
20230802,101700,44173760,8550,8550,8550,8550,0
20230802,101600,44173760,8550,8550,8550,8550,0
20230802,101500,44173760,8550,8550,8550,8550,5
20230802,101400,44131010,8570,8570,8570,8570,0
20230802,101300,44131010,8570,8560,8570,8560,5
20230802,101200,44088190,8560,8560,8560,8560,0
20230802,101100,44088190,8560,8560,8560,8560,40
20230802,101000,43745790,8560,8560,8560,8560,0
20230802,100900,43745790,8560,8560,8560,8560,5
20230802,100800,43702990,8530,8530,8530,8530,0
20230802,100700,43702990,8530,8540,8540,8530,175
20230802,100600,42210230,8530,8530,8530,8530,0
20230802,100500,42210230,8530,8530,8530,8530,0
20230802,100400,42210230,8530,8530,8530,8530,58
20230802,100300,41715490,8530,8530,8530,8530,0
20230802,100200,41715490,8530,8560,8560,8530,66
20230802,100100,41151810,8560,8560,8560,8560,0
20230802,100000,41151810,8560,8560,8560,8560,19
20230802,095900,40989170,8530,8530,8530,8530,1
20230802,095800,40980640,8530,8530,8530,8530,28
20230802,095700,40741800,8530,8530,8530,8530,97
20230802,095600,39914390,8530,8540,8540,8530,70
20230802,095500,39317160,8550,8550,8550,8550,39
20230802,095400,38983710,8550,8550,8550,8550,45
20230802,095300,38598960,8550,8550,8550,8550,0
20230802,095200,38598960,8550,8550,8550,8550,5
20230802,095100,38556210,8530,8530,8530,8530,3
20230802,095000,38530620,8530,8530,8530,8530,0
20230802,094900,38530620,8530,8530,8530,8530,0
20230802,094800,38530620,8530,8530,8530,8530,0
20230802,094700,38530620,8530,8530,8530,8530,50
20230802,094600,38104120,8570,8570,8570,8570,1
20230802,094500,38095550,8530,8530,8530,8530,80
20230802,094400,37413150,8530,8560,8560,8530,38
20230802,094300,37088950,8570,8570,8570,8570,0
20230802,094200,37088950,8570,8570,8570,8570,0
20230802,094100,37088950,8570,8570,8570,8570,0
20230802,094000,37088950,8570,8570,8570,8570,0
20230802,093900,37088950,8570,8570,8570,8570,1
20230802,093800,37080380,8570,8570,8570,8570,3
20230802,093700,37054670,8570,8570,8570,8570,1
20230802,093600,37046100,8570,8570,8570,8570,11
20230802,093500,36951830,8570,8550,8570,8550,9
20230802,093400,36874780,8470,8470,8470,8470,0
20230802,093300,36874780,8470,8530,8530,8470,493
20230802,093200,32678090,8550,8550,8550,8550,0
20230802,093100,32678090,8550,8550,8550,8550,1
20230802,093000,32669540,8550,8550,8550,8550,0
20230802,092900,32669540,8550,8540,8550,8540,107
20230802,092800,31755690,8570,8570,8570,8570,30
20230802,092700,31498590,8570,8570,8570,8570,1
20230802,092600,31490020,8600,8600,8600,8600,100
20230802,092500,30630020,8600,8600,8600,8600,27
20230802,092400,30397820,8600,8600,8600,8600,10
20230802,092300,30311820,8600,8600,8600,8600,0
20230802,092200,30311820,8600,8540,8600,8540,2
20230802,092100,30294680,8540,8540,8540,8540,1
20230802,092000,30286140,8600,8600,8600,8600,50
20230802,091900,29856140,8600,8590,8600,8590,71
20230802,091800,29246200,8590,8580,8590,8580,600
20230802,091700,24094600,8590,8510,8590,8500,270
20230802,091600,21784380,8500,8500,8500,8500,0
20230802,091500,21784380,8500,8510,8590,8500,613
20230802,091400,16531580,8510,8520,8520,8510,111
20230802,091300,15586920,8510,8500,8510,8500,1096
20230802,091200,6260440,8490,8500,8500,8490,208
20230802,091100,4494320,8490,8490,8490,8490,100
20230802,091000,3645320,8490,8490,8490,8490,118
20230802,090900,2643500,8490,8490,8490,8490,104
20230802,090800,1760540,8500,8500,8500,8500,32
20230802,090700,1488540,8510,8510,8510,8510,45
20230802,090600,1105590,8510,8510,8510,8510,0
20230802,090500,1105590,8510,8510,8510,8510,0
20230802,090400,1105590,8510,8500,8510,8500,60
20230802,090300,595000,8500,8500,8500,8500,0
20230802,090200,595000,8500,8500,8500,8500,0
20230802,090100,595000,8500,8500,8500,8500,0
20230802,090000,595000,8500,8500,8500,8500,70