KissMeData/065570/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193000,515036310,5840,5840,5840,5840,4488
20230802,192900,515036310,5840,5840,5840,5840,0
20230802,192800,515036310,5840,5840,5840,5840,0
20230802,192700,515036310,5840,5840,5840,5840,0
20230802,192600,515036310,5840,5840,5840,5840,0
20230802,192500,515036310,5840,5840,5840,5840,0
20230802,192400,515036310,5840,5840,5840,5840,0
20230802,192300,515036310,5840,5840,5840,5840,0
20230802,192200,515036310,5840,5840,5840,5840,0
20230802,192100,515036310,5840,5840,5840,5840,0
20230802,192000,515036310,5840,5840,5840,5840,0
20230802,191900,515036310,5840,5840,5840,5840,0
20230802,191800,515036310,5840,5840,5840,5840,0
20230802,191700,515036310,5840,5840,5840,5840,0
20230802,191600,515036310,5840,5840,5840,5840,0
20230802,191500,515036310,5840,5840,5840,5840,0
20230802,191400,515036310,5840,5840,5840,5840,0
20230802,191300,515036310,5840,5840,5840,5840,0
20230802,191200,515036310,5840,5840,5840,5840,0
20230802,191100,515036310,5840,5840,5840,5840,0
20230802,191000,515036310,5840,5840,5840,5840,0
20230802,190900,515036310,5840,5840,5840,5840,0
20230802,190800,515036310,5840,5840,5840,5840,0
20230802,190700,515036310,5840,5840,5840,5840,0
20230802,190600,515036310,5840,5840,5840,5840,0
20230802,190500,515036310,5840,5840,5840,5840,0
20230802,190400,515036310,5840,5840,5840,5840,0
20230802,190300,515036310,5840,5840,5840,5840,0
20230802,190200,515036310,5840,5840,5840,5840,0
20230802,190100,515036310,5840,5840,5840,5840,0
20230802,190000,515036310,5840,5840,5840,5840,4488
20230802,185900,515036310,5840,5840,5840,5840,0
20230802,185800,515036310,5840,5840,5840,5840,0
20230802,185700,515036310,5840,5840,5840,5840,0
20230802,185600,515036310,5840,5840,5840,5840,0
20230802,185500,515036310,5840,5840,5840,5840,0
20230802,185400,515036310,5840,5840,5840,5840,0
20230802,185300,515036310,5840,5840,5840,5840,0
20230802,185200,515036310,5840,5840,5840,5840,0
20230802,185100,515036310,5840,5840,5840,5840,0
20230802,185000,515036310,5840,5840,5840,5840,0
20230802,184900,515036310,5840,5840,5840,5840,0
20230802,184800,515036310,5840,5840,5840,5840,0
20230802,184700,515036310,5840,5840,5840,5840,0
20230802,184600,515036310,5840,5840,5840,5840,0
20230802,184500,515036310,5840,5840,5840,5840,0
20230802,184400,515036310,5840,5840,5840,5840,0
20230802,184300,515036310,5840,5840,5840,5840,0
20230802,184200,515036310,5840,5840,5840,5840,0
20230802,184100,515036310,5840,5840,5840,5840,0
20230802,184000,515036310,5840,5840,5840,5840,0
20230802,183900,515036310,5840,5840,5840,5840,0
20230802,183800,515036310,5840,5840,5840,5840,0
20230802,183700,515036310,5840,5840,5840,5840,0
20230802,183600,515036310,5840,5840,5840,5840,0
20230802,183500,515036310,5840,5840,5840,5840,0
20230802,183400,515036310,5840,5840,5840,5840,0
20230802,183300,515036310,5840,5840,5840,5840,0
20230802,183200,515036310,5840,5840,5840,5840,0
20230802,183100,515036310,5840,5840,5840,5840,0
20230802,183000,515036310,5840,5840,5840,5840,4488
20230802,182900,515036310,5840,5840,5840,5840,0
20230802,182800,515036310,5840,5840,5840,5840,0
20230802,182700,515036310,5840,5840,5840,5840,0
20230802,182600,515036310,5840,5840,5840,5840,0
20230802,182500,515036310,5840,5840,5840,5840,0
20230802,182400,515036310,5840,5840,5840,5840,0
20230802,182300,515036310,5840,5840,5840,5840,0
20230802,182200,515036310,5840,5840,5840,5840,0
20230802,182100,515036310,5840,5840,5840,5840,0
20230802,182000,515036310,5840,5840,5840,5840,0
20230802,181900,515036310,5840,5840,5840,5840,0
20230802,181800,515036310,5840,5840,5840,5840,0
20230802,181700,515036310,5840,5840,5840,5840,0
20230802,181600,515036310,5840,5840,5840,5840,0
20230802,181500,515036310,5840,5840,5840,5840,0
20230802,181400,515036310,5840,5840,5840,5840,0
20230802,181300,515036310,5840,5840,5840,5840,0
20230802,181200,515036310,5840,5840,5840,5840,0
20230802,181100,515036310,5840,5840,5840,5840,0
20230802,181000,515036310,5840,5840,5840,5840,0
20230802,180900,515036310,5840,5840,5840,5840,0
20230802,180800,515036310,5840,5840,5840,5840,0
20230802,180700,515036310,5840,5840,5840,5840,0
20230802,180600,515036310,5840,5840,5840,5840,0
20230802,180500,515036310,5840,5840,5840,5840,0
20230802,180400,515036310,5840,5840,5840,5840,0
20230802,180300,515036310,5840,5840,5840,5840,0
20230802,180200,515036310,5840,5840,5840,5840,0
20230802,180100,515036310,5840,5840,5840,5840,0
20230802,180000,515036310,5840,5840,5840,5840,4488
20230802,175900,515036310,5840,5840,5840,5840,0
20230802,175800,515036310,5840,5840,5840,5840,0
20230802,175700,515036310,5840,5840,5840,5840,0
20230802,175600,515036310,5840,5840,5840,5840,0
20230802,175500,515036310,5840,5840,5840,5840,0
20230802,175400,515036310,5840,5840,5840,5840,0
20230802,175300,515036310,5840,5840,5840,5840,0
20230802,175200,515036310,5840,5840,5840,5840,0
20230802,175100,515036310,5840,5840,5840,5840,0
20230802,175000,515036310,5840,5840,5840,5840,0
20230802,174900,515036310,5840,5840,5840,5840,0
20230802,174800,515036310,5840,5840,5840,5840,0
20230802,174700,515036310,5840,5840,5840,5840,0
20230802,174600,515036310,5840,5840,5840,5840,0
20230802,174500,515036310,5840,5840,5840,5840,0
20230802,174400,515036310,5840,5840,5840,5840,0
20230802,174300,515036310,5840,5840,5840,5840,0
20230802,174200,515036310,5840,5840,5840,5840,0
20230802,174100,515036310,5840,5840,5840,5840,0
20230802,174000,515036310,5840,5840,5840,5840,0
20230802,173900,515036310,5840,5840,5840,5840,0
20230802,173800,515036310,5840,5840,5840,5840,0
20230802,173700,515036310,5840,5840,5840,5840,0
20230802,173600,515036310,5840,5840,5840,5840,0
20230802,173500,515036310,5840,5840,5840,5840,0
20230802,173400,515036310,5840,5840,5840,5840,0
20230802,173300,515036310,5840,5840,5840,5840,0
20230802,173200,515036310,5840,5840,5840,5840,0
20230802,173100,515036310,5840,5840,5840,5840,0
20230802,173000,515036310,5840,5840,5840,5840,4488
20230802,172900,515036310,5840,5840,5840,5840,0
20230802,172800,515036310,5840,5840,5840,5840,0
20230802,172700,515036310,5840,5840,5840,5840,0
20230802,172600,515036310,5840,5840,5840,5840,0
20230802,172500,515036310,5840,5840,5840,5840,0
20230802,172400,515036310,5840,5840,5840,5840,0
20230802,172300,515036310,5840,5840,5840,5840,0
20230802,172200,515036310,5840,5840,5840,5840,0
20230802,172100,515036310,5840,5840,5840,5840,0
20230802,172000,515036310,5840,5840,5840,5840,0
20230802,171900,515036310,5840,5840,5840,5840,0
20230802,171800,515036310,5840,5840,5840,5840,0
20230802,171700,515036310,5840,5840,5840,5840,0
20230802,171600,515036310,5840,5840,5840,5840,0
20230802,171500,515036310,5840,5840,5840,5840,0
20230802,171400,515036310,5840,5840,5840,5840,0
20230802,171300,515036310,5840,5840,5840,5840,0
20230802,171200,515036310,5840,5840,5840,5840,0
20230802,171100,515036310,5840,5840,5840,5840,0
20230802,171000,515036310,5840,5840,5840,5840,0
20230802,170900,515036310,5840,5840,5840,5840,0
20230802,170800,515036310,5840,5840,5840,5840,0
20230802,170700,515036310,5840,5840,5840,5840,0
20230802,170600,515036310,5840,5840,5840,5840,0
20230802,170500,515036310,5840,5840,5840,5840,0
20230802,170400,515036310,5840,5840,5840,5840,0
20230802,170300,515036310,5840,5840,5840,5840,0
20230802,170200,515036310,5840,5840,5840,5840,0
20230802,170100,515036310,5840,5840,5840,5840,0
20230802,170000,515036310,5840,5840,5840,5840,4488
20230802,165900,515036310,5840,5840,5840,5840,0
20230802,165800,515036310,5840,5840,5840,5840,0
20230802,165700,515036310,5840,5840,5840,5840,0
20230802,165600,515036310,5840,5840,5840,5840,0
20230802,165500,515036310,5840,5840,5840,5840,0
20230802,165400,515036310,5840,5840,5840,5840,0
20230802,165300,515036310,5840,5840,5840,5840,0
20230802,165200,515036310,5840,5840,5840,5840,0
20230802,165100,515036310,5840,5840,5840,5840,0
20230802,165000,515036310,5840,5840,5840,5840,0
20230802,164900,515036310,5840,5840,5840,5840,0
20230802,164800,515036310,5840,5840,5840,5840,0
20230802,164700,515036310,5840,5840,5840,5840,0
20230802,164600,515036310,5840,5840,5840,5840,0
20230802,164500,515036310,5840,5840,5840,5840,0
20230802,164400,515036310,5840,5840,5840,5840,0
20230802,164300,515036310,5840,5840,5840,5840,0
20230802,164200,515036310,5840,5840,5840,5840,0
20230802,164100,515036310,5840,5840,5840,5840,0
20230802,164000,515036310,5840,5840,5840,5840,0
20230802,163900,515036310,5840,5840,5840,5840,0
20230802,163800,515036310,5840,5840,5840,5840,0
20230802,163700,515036310,5840,5840,5840,5840,0
20230802,163600,515036310,5840,5840,5840,5840,0
20230802,163500,515036310,5840,5840,5840,5840,0
20230802,163400,515036310,5840,5840,5840,5840,0
20230802,163300,515036310,5840,5840,5840,5840,0
20230802,163200,515036310,5840,5840,5840,5840,0
20230802,163100,515036310,5840,5840,5840,5840,0
20230802,163000,515036310,5840,5840,5840,5840,4488
20230802,162900,515036310,5840,5840,5840,5840,0
20230802,162800,515036310,5840,5840,5840,5840,0
20230802,162700,515036310,5840,5840,5840,5840,0
20230802,162600,515036310,5840,5840,5840,5840,0
20230802,162500,515036310,5840,5840,5840,5840,0
20230802,162400,515036310,5840,5840,5840,5840,0
20230802,162300,515036310,5840,5840,5840,5840,0
20230802,162200,515036310,5840,5840,5840,5840,0
20230802,162100,515036310,5840,5840,5840,5840,0
20230802,162000,515036310,5840,5840,5840,5840,0
20230802,161900,515036310,5840,5840,5840,5840,0
20230802,161800,515036310,5840,5840,5840,5840,0
20230802,161700,515036310,5840,5840,5840,5840,0
20230802,161600,515036310,5840,5840,5840,5840,0
20230802,161500,515036310,5840,5840,5840,5840,0
20230802,161400,515036310,5840,5840,5840,5840,0
20230802,161300,515036310,5840,5840,5840,5840,0
20230802,161200,515036310,5840,5840,5840,5840,0
20230802,161100,515036310,5840,5840,5840,5840,0
20230802,161000,515036310,5840,5840,5840,5840,0
20230802,160900,515036310,5840,5840,5840,5840,0
20230802,160800,515036310,5840,5840,5840,5840,0
20230802,160700,515036310,5840,5840,5840,5840,0
20230802,160600,515036310,5840,5840,5840,5840,0
20230802,160500,515036310,5840,5840,5840,5840,0
20230802,160400,515036310,5840,5840,5840,5840,0
20230802,160300,515036310,5840,5840,5840,5840,0
20230802,160200,515036310,5840,5840,5840,5840,0
20230802,160100,515036310,5840,5840,5840,5840,0
20230802,160000,515036310,5840,5840,5840,5840,4488
20230802,155900,515036310,5840,5840,5840,5840,0
20230802,155800,515036310,5840,5840,5840,5840,0
20230802,155700,515036310,5840,5840,5840,5840,0
20230802,155600,515036310,5840,5840,5840,5840,0
20230802,155500,515036310,5840,5840,5840,5840,0
20230802,155400,515036310,5840,5840,5840,5840,0
20230802,155300,515036310,5840,5840,5840,5840,0
20230802,155200,515036310,5840,5840,5840,5840,0
20230802,155100,515036310,5840,5840,5840,5840,0
20230802,155000,515036310,5840,5840,5840,5840,0
20230802,154900,515036310,5840,5840,5840,5840,0
20230802,154800,515036310,5840,5840,5840,5840,0
20230802,154700,515036310,5840,5840,5840,5840,0
20230802,154600,515036310,5840,5840,5840,5840,0
20230802,154500,515036310,5840,5840,5840,5840,0
20230802,154400,515036310,5840,5840,5840,5840,0
20230802,154300,515036310,5840,5840,5840,5840,0
20230802,154200,515036310,5840,5840,5840,5840,0
20230802,154100,515036310,5840,5840,5840,5840,0
20230802,154000,515036310,5840,5840,5840,5840,0
20230802,153900,515036310,5840,5840,5840,5840,0
20230802,153800,515036310,5840,5840,5840,5840,0
20230802,153700,515036310,5840,5840,5840,5840,0
20230802,153600,515036310,5840,5840,5840,5840,0
20230802,153500,515036310,5840,5840,5840,5840,0
20230802,153400,515036310,5840,5840,5840,5840,0
20230802,153300,515036310,5840,5840,5840,5840,0
20230802,153200,515036310,5840,5840,5840,5840,0
20230802,153100,515036310,5840,5840,5840,5840,0
20230802,153000,515036310,5840,5840,5840,5840,8976
20230802,152900,488826390,5820,5820,5820,5820,0
20230802,152800,488826390,5820,5820,5820,5820,0
20230802,152700,488826390,5820,5820,5820,5820,0
20230802,152600,488826390,5820,5820,5820,5820,0
20230802,152500,488826390,5820,5820,5820,5820,0
20230802,152400,488826390,5820,5820,5820,5820,0
20230802,152300,488826390,5820,5820,5820,5820,0
20230802,152200,488826390,5820,5820,5820,5820,0
20230802,152100,488826390,5820,5820,5820,5820,0
20230802,152000,488826390,5820,5820,5820,5820,0
20230802,151900,488826390,5820,5820,5840,5810,779
20230802,151800,484287490,5810,5820,5820,5810,49
20230802,151700,484002750,5840,5840,5840,5840,171
20230802,151600,483004110,5820,5830,5830,5820,735
20230802,151500,478724410,5840,5840,5840,5840,18
20230802,151400,478619290,5830,5840,5840,5830,561
20230802,151300,475348650,5840,5840,5840,5840,556
20230802,151200,472101610,5840,5830,5840,5820,495
20230802,151100,469218780,5850,5860,5860,5850,215
20230802,151000,467960810,5860,5850,5860,5850,1412
20230802,150900,459700000,5850,5820,5850,5820,1714
20230802,150800,449706020,5820,5820,5820,5820,86
20230802,150700,449205500,5810,5800,5810,5800,583
20230802,150600,445819180,5800,5800,5820,5800,683
20230802,150500,441857760,5800,5760,5800,5760,49
20230802,150400,441574600,5770,5770,5770,5770,22
20230802,150300,441447660,5800,5800,5800,5800,0
20230802,150200,441447660,5800,5800,5800,5800,12
20230802,150100,441378060,5820,5820,5820,5820,0
20230802,150000,441378060,5820,5780,5820,5780,60
20230802,145900,441030610,5790,5790,5790,5790,152
20230802,145800,440150530,5820,5820,5820,5820,0
20230802,145700,440150530,5820,5820,5820,5820,0
20230802,145600,440150530,5820,5820,5820,5820,8
20230802,145500,440103970,5790,5790,5790,5790,48
20230802,145400,439826050,5790,5790,5790,5790,150
20230802,145300,438957550,5820,5820,5820,5820,0
20230802,145200,438957550,5820,5800,5820,5800,100
20230802,145100,438376530,5820,5820,5820,5820,0
20230802,145000,438376530,5820,5820,5820,5820,0
20230802,144900,438376530,5820,5790,5820,5790,35
20230802,144800,438173790,5800,5800,5800,5800,17
20230802,144700,438075190,5820,5820,5820,5820,10
20230802,144600,438016990,5820,5820,5820,5820,0
20230802,144500,438016990,5820,5810,5820,5810,103
20230802,144400,437418530,5830,5830,5830,5830,207
20230802,144300,436211720,5820,5840,5840,5810,451
20230802,144200,433586330,5840,5830,5840,5830,121
20230802,144100,432880820,5830,5830,5830,5830,265
20230802,144000,431335870,5830,5800,5830,5800,33
20230802,143900,431144350,5800,5770,5800,5770,1500
20230802,143800,422476550,5770,5770,5770,5770,11
20230802,143700,422413080,5740,5750,5750,5740,1500
20230802,143600,413802260,5760,5760,5760,5760,187
20230802,143500,412725140,5770,5770,5770,5770,40
20230802,143400,412494340,5770,5770,5770,5770,0
20230802,143300,412494340,5770,5770,5770,5770,0
20230802,143200,412494340,5770,5770,5770,5770,50
20230802,143100,412205840,5790,5790,5790,5790,0
20230802,143000,412205840,5790,5790,5790,5790,0
20230802,142900,412205840,5790,5790,5790,5790,20
20230802,142800,412090040,5790,5790,5790,5790,71
20230802,142700,411678950,5790,5790,5790,5790,1
20230802,142600,411673160,5740,5760,5760,5740,2287
20230802,142500,398522910,5750,5750,5750,5750,0
20230802,142400,398522910,5750,5760,5760,5750,49
20230802,142300,398241150,5750,5750,5750,5750,0
20230802,142200,398241150,5750,5760,5760,5750,2
20230802,142100,398229640,5770,5770,5770,5770,48
20230802,142000,397952680,5780,5780,5780,5780,0
20230802,141900,397952680,5780,5780,5780,5780,0
20230802,141800,397952680,5780,5750,5780,5750,1000
20230802,141700,392190780,5720,5720,5720,5720,0
20230802,141600,392190780,5720,5720,5720,5720,49
20230802,141500,391910500,5720,5720,5720,5720,30
20230802,141400,391738900,5720,5720,5720,5720,0
20230802,141300,391738900,5720,5720,5720,5720,0
20230802,141200,391738900,5720,5720,5720,5720,48
20230802,141100,391464340,5720,5720,5720,5720,0
20230802,141000,391464340,5720,5720,5720,5720,0
20230802,140900,391464340,5720,5740,5740,5720,48
20230802,140800,391189250,5730,5730,5730,5730,0
20230802,140700,391189250,5730,5740,5740,5720,236
20230802,140600,389836940,5730,5730,5730,5730,0
20230802,140500,389836940,5730,5730,5730,5730,49
20230802,140400,389556170,5730,5730,5730,5730,0
20230802,140300,389556170,5730,5740,5740,5730,471
20230802,140200,386856470,5740,5750,5750,5740,49
20230802,140100,386574830,5760,5760,5760,5760,0
20230802,140000,386574830,5760,5760,5760,5760,0
20230802,135900,386574830,5760,5760,5760,5760,0
20230802,135800,386574830,5760,5760,5760,5760,48
20230802,135700,386298350,5770,5770,5770,5770,0
20230802,135600,386298350,5770,5760,5770,5760,84
20230802,135500,385813710,5730,5740,5770,5730,369
20230802,135400,383687600,5760,5760,5760,5760,0
20230802,135300,383687600,5760,5760,5760,5760,0
20230802,135200,383687600,5760,5760,5760,5760,380
20230802,135100,381498800,5760,5760,5760,5760,44
20230802,135000,381245360,5730,5730,5730,5730,156
20230802,134900,380351480,5730,5730,5730,5730,0
20230802,134800,380351480,5730,5760,5760,5730,52
20230802,134700,380053400,5760,5760,5760,5760,17
20230802,134600,379955480,5730,5730,5750,5730,657
20230802,134500,376180870,5730,5730,5730,5730,0
20230802,134400,376180870,5730,5730,5730,5730,0
20230802,134300,376180870,5730,5730,5730,5730,0
20230802,134200,376180870,5730,5730,5730,5730,49
20230802,134100,375900100,5720,5720,5720,5720,0
20230802,134000,375900100,5720,5720,5720,5720,0
20230802,133900,375900100,5720,5720,5720,5720,0
20230802,133800,375900100,5720,5720,5720,5720,48
20230802,133700,375625540,5700,5760,5760,5700,7228
20230802,133600,334326340,5720,5720,5720,5720,425
20230802,133500,331895340,5710,5710,5710,5710,4
20230802,133400,331872500,5710,5710,5710,5710,49
20230802,133300,331592710,5710,5750,5750,5710,5000
20230802,133200,302988810,5750,5770,5770,5750,3548
20230802,133100,282548480,5790,5790,5790,5790,0
20230802,133000,282548480,5790,5790,5790,5790,0
20230802,132900,282548480,5790,5790,5790,5790,0
20230802,132800,282548480,5790,5790,5790,5790,0
20230802,132700,282548480,5790,5770,5790,5770,49
20230802,132600,282265730,5770,5770,5770,5770,0
20230802,132500,282265730,5770,5770,5770,5770,0
20230802,132400,282265730,5770,5770,5770,5770,0
20230802,132300,282265730,5770,5780,5780,5770,76
20230802,132200,281827200,5780,5780,5780,5780,0
20230802,132100,281827200,5780,5780,5780,5780,789
20230802,132000,277266780,5780,5780,5780,5780,0
20230802,131900,277266780,5780,5780,5780,5780,49
20230802,131800,276983560,5780,5780,5780,5780,50
20230802,131700,276694560,5780,5780,5780,5780,0
20230802,131600,276694560,5780,5780,5780,5780,48
20230802,131500,276417120,5790,5790,5790,5790,436
20230802,131400,273892680,5800,5800,5800,5800,1
20230802,131300,273886880,5790,5790,5790,5790,10
20230802,131200,273828980,5790,5790,5790,5790,48
20230802,131100,273551060,5800,5800,5800,5800,0
20230802,131000,273551060,5800,5800,5800,5800,34
20230802,130900,273353860,5800,5800,5800,5800,0
20230802,130800,273353860,5800,5790,5800,5790,51
20230802,130700,273058550,5790,5790,5790,5790,0
20230802,130600,273058550,5790,5790,5790,5790,0
20230802,130500,273058550,5790,5790,5790,5790,0
20230802,130400,273058550,5790,5790,5790,5790,49
20230802,130300,272774840,5790,5790,5790,5790,0
20230802,130200,272774840,5790,5790,5790,5790,0
20230802,130100,272774840,5790,5790,5790,5790,48
20230802,130000,272496920,5790,5800,5800,5790,437
20230802,125900,269962920,5800,5810,5810,5800,500
20230802,125800,267058060,5810,5810,5810,5810,0
20230802,125700,267058060,5810,5810,5810,5810,0
20230802,125600,267058060,5810,5810,5810,5810,49
20230802,125500,266773370,5800,5800,5800,5800,0
20230802,125400,266773370,5800,5800,5800,5800,0
20230802,125300,266773370,5800,5800,5800,5800,0
20230802,125200,266773370,5800,5800,5800,5800,48
20230802,125100,266494970,5800,5800,5800,5800,50
20230802,125000,266204970,5800,5800,5800,5800,0
20230802,124900,266204970,5800,5800,5800,5800,48
20230802,124800,265926570,5800,5800,5800,5800,0
20230802,124700,265926570,5800,5800,5800,5800,0
20230802,124600,265926570,5800,5800,5800,5800,25
20230802,124500,265781570,5810,5820,5820,5810,25
20230802,124400,265636310,5820,5820,5820,5820,0
20230802,124300,265636310,5820,5820,5820,5820,15
20230802,124200,265549010,5820,5820,5820,5820,0
20230802,124100,265549010,5820,5820,5820,5820,49
20230802,124000,265263830,5830,5830,5830,5830,0
20230802,123900,265263830,5830,5830,5830,5830,10
20230802,123800,265205530,5830,5810,5830,5810,110
20230802,123700,264566230,5800,5810,5810,5800,49
20230802,123600,264282020,5800,5800,5800,5800,0
20230802,123500,264282020,5800,5800,5800,5800,0
20230802,123400,264282020,5800,5800,5800,5800,0
20230802,123300,264282020,5800,5800,5800,5800,48
20230802,123200,264003620,5800,5800,5800,5800,0
20230802,123100,264003620,5800,5800,5800,5800,0
20230802,123000,264003620,5800,5800,5800,5800,47
20230802,122900,263731020,5800,5800,5800,5800,2
20230802,122800,263719420,5800,5800,5800,5800,0
20230802,122700,263719420,5800,5790,5800,5790,11
20230802,122600,263655720,5790,5800,5800,5790,48
20230802,122500,263377770,5800,5800,5800,5800,0
20230802,122400,263377770,5800,5800,5800,5800,0
20230802,122300,263377770,5800,5800,5800,5800,0
20230802,122200,263377770,5800,5800,5810,5800,124
20230802,122100,262658530,5800,5810,5810,5800,414
20230802,122000,260257300,5800,5800,5800,5800,0
20230802,121900,260257300,5800,5800,5800,5800,0
20230802,121800,260257300,5800,5800,5800,5800,49
20230802,121700,259973100,5790,5800,5800,5790,150
20230802,121600,259104020,5790,5790,5790,5790,0
20230802,121500,259104020,5790,5790,5790,5790,0
20230802,121400,259104020,5790,5800,5800,5790,49
20230802,121300,258820280,5790,5790,5790,5790,0
20230802,121200,258820280,5790,5790,5790,5790,0
20230802,121100,258820280,5790,5800,5800,5790,44
20230802,121000,258565310,5800,5800,5800,5800,151
20230802,120900,257689510,5790,5790,5790,5790,0
20230802,120800,257689510,5790,5790,5790,5790,0
20230802,120700,257689510,5790,5790,5790,5790,50
20230802,120600,257400010,5790,5790,5790,5790,0
20230802,120500,257400010,5790,5800,5800,5790,19
20230802,120400,257289990,5790,5790,5790,5790,0
20230802,120300,257289990,5790,5800,5800,5790,49
20230802,120200,257006130,5800,5800,5800,5800,0
20230802,120100,257006130,5800,5800,5800,5800,0
20230802,120000,257006130,5800,5810,5810,5800,80
20230802,115900,256542100,5800,5810,5810,5800,49
20230802,115800,256257890,5800,5810,5810,5800,66
20230802,115700,255875050,5800,5800,5800,5800,0
20230802,115600,255875050,5800,5810,5810,5800,74
20230802,115500,255445820,5800,5810,5810,5800,48
20230802,115400,255167360,5800,5810,5810,5800,74
20230802,115300,254738150,5800,5810,5810,5800,125
20230802,115200,254012930,5810,5810,5810,5810,0
20230802,115100,254012930,5810,5820,5820,5810,112
20230802,115000,253362160,5810,5810,5810,5810,0
20230802,114900,253362160,5810,5820,5820,5810,80
20230802,114800,252897120,5810,5810,5810,5810,0
20230802,114700,252897120,5810,5820,5820,5810,129
20230802,114600,252147290,5810,5810,5810,5810,71
20230802,114500,251734780,5820,5810,5820,5810,761
20230802,114400,247308370,5800,5800,5800,5800,122
20230802,114300,246600770,5800,5800,5800,5800,50
20230802,114200,246310770,5780,5770,5780,5770,109
20230802,114100,245681390,5750,5750,5750,5750,0
20230802,114000,245681390,5750,5760,5770,5750,1082
20230802,113900,239443260,5760,5740,5760,5740,157
20230802,113800,238541140,5740,5740,5740,5740,58
20230802,113700,238208220,5720,5720,5720,5720,66
20230802,113600,237830700,5720,5720,5720,5720,48
20230802,113500,237556140,5720,5740,5740,5720,2078
20230802,113400,225643700,5740,5780,5780,5740,924
20230802,113300,220333860,5780,5790,5790,5780,94
20230802,113200,219789920,5790,5800,5800,5790,100
20230802,113100,219210080,5800,5800,5800,5800,0
20230802,113000,219210080,5800,5790,5800,5790,91
20230802,112900,218683110,5780,5780,5780,5780,0
20230802,112800,218683110,5780,5790,5790,5780,131
20230802,112700,217925200,5780,5780,5780,5780,1
20230802,112600,217919420,5780,5780,5780,5780,445
20230802,112500,215347320,5780,5780,5780,5780,141
20230802,112400,214532340,5780,5780,5780,5780,125
20230802,112300,213809840,5770,5770,5770,5770,110
20230802,112200,213175140,5760,5760,5760,5760,31
20230802,112100,212996580,5760,5750,5760,5750,720
20230802,112000,208849900,5750,5750,5750,5750,62
20230802,111900,208493400,5750,5750,5750,5750,4
20230802,111800,208470400,5750,5750,5750,5750,61
20230802,111700,208119650,5750,5750,5750,5750,49
20230802,111600,207837900,5750,5750,5750,5750,73
20230802,111500,207418150,5740,5740,5740,5740,0
20230802,111400,207418150,5740,5740,5740,5740,83
20230802,111300,206941730,5730,5770,5770,5730,3419
20230802,111200,187319750,5770,5770,5770,5770,0
20230802,111100,187319750,5770,5770,5770,5770,143
20230802,111000,186494640,5770,5770,5770,5770,0
20230802,110900,186494640,5770,5770,5770,5770,127
20230802,110800,185761850,5770,5770,5770,5770,162
20230802,110700,184827110,5750,5750,5750,5750,80
20230802,110600,184367110,5740,5740,5740,5740,82
20230802,110500,183896430,5750,5740,5750,5740,224
20230802,110400,182608580,5740,5740,5740,5740,78
20230802,110300,182160860,5740,5740,5740,5740,127
20230802,110200,181431880,5730,5740,5740,5730,637
20230802,110100,177776170,5740,5740,5740,5740,6
20230802,110000,177741730,5740,5730,5740,5730,102
20230802,105900,177156290,5730,5730,5730,5730,84
20230802,105800,176674970,5730,5730,5730,5730,49
20230802,105700,176394200,5730,5730,5730,5730,69
20230802,105600,175998830,5740,5750,5750,5740,315
20230802,105500,174190720,5740,5750,5750,5740,82
20230802,105400,173720030,5750,5760,5760,5750,712
20230802,105300,169626020,5750,5750,5750,5750,79
20230802,105200,169171770,5760,5760,5760,5760,72
20230802,105100,168757050,5760,5760,5760,5760,0
20230802,105000,168757050,5760,5750,5760,5750,114
20230802,104900,168101070,5760,5760,5760,5760,0
20230802,104800,168101070,5760,5760,5760,5760,1906
20230802,104700,157122510,5760,5760,5760,5760,0
20230802,104600,157122510,5760,5770,5770,5760,117
20230802,104500,156447760,5760,5760,5760,5760,78
20230802,104400,155998480,5760,5760,5760,5760,0
20230802,104300,155998480,5760,5760,5760,5760,112
20230802,104200,155353360,5760,5760,5760,5760,0
20230802,104100,155353360,5760,5760,5760,5760,67
20230802,104000,154967440,5760,5780,5780,5760,3633
20230802,103900,134024380,5780,5780,5780,5780,49
20230802,103800,133741160,5780,5780,5780,5780,853
20230802,103700,128810820,5780,5780,5780,5780,0
20230802,103600,128810820,5780,5780,5780,5780,65
20230802,103500,128435120,5780,5780,5780,5780,49
20230802,103400,128151900,5780,5780,5780,5780,68
20230802,103300,127758860,5780,5780,5780,5780,64
20230802,103200,127388940,5780,5780,5780,5780,0
20230802,103100,127388940,5780,5780,5780,5780,129
20230802,103000,126643320,5780,5780,5780,5780,0
20230802,102900,126643320,5780,5780,5780,5780,69
20230802,102800,126244500,5780,5780,5780,5780,0
20230802,102700,126244500,5780,5780,5780,5780,117
20230802,102600,125568240,5780,5780,5780,5780,62
20230802,102500,125209880,5780,5780,5780,5780,0
20230802,102400,125209880,5780,5780,5780,5780,67
20230802,102300,124822620,5780,5780,5780,5780,49
20230802,102200,124539400,5780,5780,5780,5780,73
20230802,102100,124117460,5780,5780,5780,5780,0
20230802,102000,124117460,5780,5790,5790,5780,126
20230802,101900,123388980,5780,5790,5790,5780,60
20230802,101800,123042080,5790,5790,5790,5790,0
20230802,101700,123042080,5790,5790,5790,5790,62
20230802,101600,122683100,5780,5780,5780,5780,49
20230802,101500,122399880,5780,5780,5780,5780,80
20230802,101400,121937480,5780,5780,5780,5780,200
20230802,101300,120781480,5780,5780,5780,5780,79
20230802,101200,120324860,5780,5790,5790,5780,117
20230802,101100,119648590,5780,5780,5780,5780,40
20230802,101000,119417390,5780,5780,5780,5780,66
20230802,100900,119035910,5770,5770,5770,5770,0
20230802,100800,119035910,5770,5770,5770,5770,115
20230802,100700,118372360,5770,5770,5770,5770,0
20230802,100600,118372360,5770,5770,5770,5770,64
20230802,100500,118003080,5760,5790,5790,5760,7069
20230802,100400,77236070,5790,5790,5790,5790,49
20230802,100300,76952360,5790,5790,5790,5790,60
20230802,100200,76604960,5790,5790,5790,5790,0
20230802,100100,76604960,5790,5790,5810,5790,1124
20230802,100000,70077000,5790,5800,5800,5790,68
20230802,095900,69682760,5800,5800,5800,5800,0
20230802,095800,69682760,5800,5800,5800,5800,0
20230802,095700,69682760,5800,5810,5810,5800,334
20230802,095600,67742700,5810,5790,5810,5790,903
20230802,095500,62497540,5780,5780,5780,5780,0
20230802,095400,62497540,5780,5780,5780,5780,0
20230802,095300,62497540,5780,5780,5780,5780,49
20230802,095200,62214320,5770,5770,5770,5770,0
20230802,095100,62214320,5770,5770,5770,5770,0
20230802,095000,62214320,5770,5770,5770,5770,0
20230802,094900,62214320,5770,5770,5770,5770,49
20230802,094800,61931590,5770,5770,5770,5770,0
20230802,094700,61931590,5770,5770,5770,5770,0
20230802,094600,61931590,5770,5770,5770,5770,0
20230802,094500,61931590,5770,5770,5770,5770,49
20230802,094400,61648860,5770,5770,5770,5770,0
20230802,094300,61648860,5770,5770,5770,5770,0
20230802,094200,61648860,5770,5770,5770,5770,48
20230802,094100,61371900,5790,5790,5790,5790,87
20230802,094000,60868170,5790,5770,5790,5770,20
20230802,093900,60752570,5770,5790,5790,5770,546
20230802,093800,57596700,5790,5790,5790,5780,83
20230802,093700,57116610,5790,5790,5790,5790,127
20230802,093600,56381280,5790,5800,5800,5780,2204
20230802,093500,43621620,5810,5820,5820,5810,755
20230802,093400,39233210,5840,5840,5840,5840,171
20230802,093300,38234570,5850,5850,5850,5850,10
20230802,093200,38176070,5850,5850,5850,5850,5
20230802,093100,38146820,5850,5840,5850,5830,220
20230802,093000,36864000,5830,5830,5830,5830,349
20230802,092900,34829330,5830,5830,5830,5830,1
20230802,092800,34823500,5830,5830,5830,5830,0
20230802,092700,34823500,5830,5830,5830,5830,0
20230802,092600,34823500,5830,5860,5860,5830,291
20230802,092500,33123170,5860,5860,5860,5860,130
20230802,092400,32361370,5860,5860,5860,5860,614
20230802,092300,28763330,5860,5860,5860,5860,0
20230802,092200,28763330,5860,5860,5860,5860,50
20230802,092100,28470330,5860,5860,5860,5860,500
20230802,092000,25540330,5860,5860,5860,5860,0
20230802,091900,25540330,5860,5860,5860,5860,109
20230802,091800,24901590,5860,5860,5860,5860,0
20230802,091700,24901590,5860,5860,5860,5860,0
20230802,091600,24901590,5860,5860,5860,5860,0
20230802,091500,24901590,5860,5860,5860,5860,48
20230802,091400,24620310,5860,5860,5860,5860,0
20230802,091300,24620310,5860,5860,5860,5860,10
20230802,091200,24561710,5880,5880,5880,5880,53
20230802,091100,24250070,5870,5860,5870,5860,454
20230802,091000,21587190,5860,5840,5860,5840,221
20230802,090900,20294340,5830,5840,5840,5830,1115
20230802,090800,13789890,5830,5830,5830,5830,94
20230802,090700,13241870,5830,5810,5830,5810,1625
20230802,090600,3790230,5800,5800,5800,5800,0
20230802,090500,3790230,5800,5800,5800,5800,0
20230802,090400,3790230,5800,5800,5800,5800,5
20230802,090300,3761230,5780,5790,5790,5780,540
20230802,090200,639930,5780,5780,5780,5780,0
20230802,090100,639930,5780,5780,5780,5780,0
20230802,090000,639930,5780,5870,5870,5780,110