KissMeData/067080/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193200,378387420,8050,8050,8050,8050,239
20230802,193100,378387420,8050,8050,8050,8050,0
20230802,193000,378387420,8050,8050,8050,8050,0
20230802,192900,378387420,8050,8050,8050,8050,0
20230802,192800,378387420,8050,8050,8050,8050,0
20230802,192700,378387420,8050,8050,8050,8050,0
20230802,192600,378387420,8050,8050,8050,8050,0
20230802,192500,378387420,8050,8050,8050,8050,0
20230802,192400,378387420,8050,8050,8050,8050,0
20230802,192300,378387420,8050,8050,8050,8050,0
20230802,192200,378387420,8050,8050,8050,8050,0
20230802,192100,378387420,8050,8050,8050,8050,0
20230802,192000,378387420,8050,8050,8050,8050,0
20230802,191900,378387420,8050,8050,8050,8050,0
20230802,191800,378387420,8050,8050,8050,8050,0
20230802,191700,378387420,8050,8050,8050,8050,0
20230802,191600,378387420,8050,8050,8050,8050,0
20230802,191500,378387420,8050,8050,8050,8050,0
20230802,191400,378387420,8050,8050,8050,8050,0
20230802,191300,378387420,8050,8050,8050,8050,0
20230802,191200,378387420,8050,8050,8050,8050,0
20230802,191100,378387420,8050,8050,8050,8050,0
20230802,191000,378387420,8050,8050,8050,8050,0
20230802,190900,378387420,8050,8050,8050,8050,0
20230802,190800,378387420,8050,8050,8050,8050,0
20230802,190700,378387420,8050,8050,8050,8050,0
20230802,190600,378387420,8050,8050,8050,8050,0
20230802,190500,378387420,8050,8050,8050,8050,0
20230802,190400,378387420,8050,8050,8050,8050,0
20230802,190300,378387420,8050,8050,8050,8050,0
20230802,190200,378387420,8050,8050,8050,8050,239
20230802,190100,378387420,8050,8050,8050,8050,0
20230802,190000,378387420,8050,8050,8050,8050,0
20230802,185900,378387420,8050,8050,8050,8050,0
20230802,185800,378387420,8050,8050,8050,8050,0
20230802,185700,378387420,8050,8050,8050,8050,0
20230802,185600,378387420,8050,8050,8050,8050,0
20230802,185500,378387420,8050,8050,8050,8050,0
20230802,185400,378387420,8050,8050,8050,8050,0
20230802,185300,378387420,8050,8050,8050,8050,0
20230802,185200,378387420,8050,8050,8050,8050,0
20230802,185100,378387420,8050,8050,8050,8050,0
20230802,185000,378387420,8050,8050,8050,8050,0
20230802,184900,378387420,8050,8050,8050,8050,0
20230802,184800,378387420,8050,8050,8050,8050,0
20230802,184700,378387420,8050,8050,8050,8050,0
20230802,184600,378387420,8050,8050,8050,8050,0
20230802,184500,378387420,8050,8050,8050,8050,0
20230802,184400,378387420,8050,8050,8050,8050,0
20230802,184300,378387420,8050,8050,8050,8050,0
20230802,184200,378387420,8050,8050,8050,8050,0
20230802,184100,378387420,8050,8050,8050,8050,0
20230802,184000,378387420,8050,8050,8050,8050,0
20230802,183900,378387420,8050,8050,8050,8050,0
20230802,183800,378387420,8050,8050,8050,8050,0
20230802,183700,378387420,8050,8050,8050,8050,0
20230802,183600,378387420,8050,8050,8050,8050,0
20230802,183500,378387420,8050,8050,8050,8050,0
20230802,183400,378387420,8050,8050,8050,8050,0
20230802,183300,378387420,8050,8050,8050,8050,0
20230802,183200,378387420,8050,8050,8050,8050,239
20230802,183100,378387420,8050,8050,8050,8050,0
20230802,183000,378387420,8050,8050,8050,8050,0
20230802,182900,378387420,8050,8050,8050,8050,0
20230802,182800,378387420,8050,8050,8050,8050,0
20230802,182700,378387420,8050,8050,8050,8050,0
20230802,182600,378387420,8050,8050,8050,8050,0
20230802,182500,378387420,8050,8050,8050,8050,0
20230802,182400,378387420,8050,8050,8050,8050,0
20230802,182300,378387420,8050,8050,8050,8050,0
20230802,182200,378387420,8050,8050,8050,8050,0
20230802,182100,378387420,8050,8050,8050,8050,0
20230802,182000,378387420,8050,8050,8050,8050,0
20230802,181900,378387420,8050,8050,8050,8050,0
20230802,181800,378387420,8050,8050,8050,8050,0
20230802,181700,378387420,8050,8050,8050,8050,0
20230802,181600,378387420,8050,8050,8050,8050,0
20230802,181500,378387420,8050,8050,8050,8050,0
20230802,181400,378387420,8050,8050,8050,8050,0
20230802,181300,378387420,8050,8050,8050,8050,0
20230802,181200,378387420,8050,8050,8050,8050,0
20230802,181100,378387420,8050,8050,8050,8050,0
20230802,181000,378387420,8050,8050,8050,8050,0
20230802,180900,378387420,8050,8050,8050,8050,0
20230802,180800,378387420,8050,8050,8050,8050,0
20230802,180700,378387420,8050,8050,8050,8050,0
20230802,180600,378387420,8050,8050,8050,8050,0
20230802,180500,378387420,8050,8050,8050,8050,0
20230802,180400,378387420,8050,8050,8050,8050,0
20230802,180300,378387420,8050,8050,8050,8050,0
20230802,180200,378387420,8050,8050,8050,8050,239
20230802,180100,378387420,8050,8050,8050,8050,0
20230802,180000,378387420,8050,8050,8050,8050,0
20230802,175900,378387420,8050,8050,8050,8050,0
20230802,175800,378387420,8050,8050,8050,8050,0
20230802,175700,378387420,8050,8050,8050,8050,0
20230802,175600,378387420,8050,8050,8050,8050,0
20230802,175500,378387420,8050,8050,8050,8050,0
20230802,175400,378387420,8050,8050,8050,8050,0
20230802,175300,378387420,8050,8050,8050,8050,0
20230802,175200,378387420,8050,8050,8050,8050,0
20230802,175100,378387420,8050,8050,8050,8050,0
20230802,175000,378387420,8050,8050,8050,8050,0
20230802,174900,378387420,8050,8050,8050,8050,0
20230802,174800,378387420,8050,8050,8050,8050,0
20230802,174700,378387420,8050,8050,8050,8050,0
20230802,174600,378387420,8050,8050,8050,8050,0
20230802,174500,378387420,8050,8050,8050,8050,0
20230802,174400,378387420,8050,8050,8050,8050,0
20230802,174300,378387420,8050,8050,8050,8050,0
20230802,174200,378387420,8050,8050,8050,8050,0
20230802,174100,378387420,8050,8050,8050,8050,0
20230802,174000,378387420,8050,8050,8050,8050,0
20230802,173900,378387420,8050,8050,8050,8050,0
20230802,173800,378387420,8050,8050,8050,8050,0
20230802,173700,378387420,8050,8050,8050,8050,0
20230802,173600,378387420,8050,8050,8050,8050,0
20230802,173500,378387420,8050,8050,8050,8050,0
20230802,173400,378387420,8050,8050,8050,8050,0
20230802,173300,378387420,8050,8050,8050,8050,0
20230802,173200,378387420,8050,8050,8050,8050,239
20230802,173100,378387420,8050,8050,8050,8050,0
20230802,173000,378387420,8050,8050,8050,8050,0
20230802,172900,378387420,8050,8050,8050,8050,0
20230802,172800,378387420,8050,8050,8050,8050,0
20230802,172700,378387420,8050,8050,8050,8050,0
20230802,172600,378387420,8050,8050,8050,8050,0
20230802,172500,378387420,8050,8050,8050,8050,0
20230802,172400,378387420,8050,8050,8050,8050,0
20230802,172300,378387420,8050,8050,8050,8050,0
20230802,172200,378387420,8050,8050,8050,8050,0
20230802,172100,378387420,8050,8050,8050,8050,0
20230802,172000,378387420,8050,8050,8050,8050,0
20230802,171900,378387420,8050,8050,8050,8050,0
20230802,171800,378387420,8050,8050,8050,8050,0
20230802,171700,378387420,8050,8050,8050,8050,0
20230802,171600,378387420,8050,8050,8050,8050,0
20230802,171500,378387420,8050,8050,8050,8050,0
20230802,171400,378387420,8050,8050,8050,8050,0
20230802,171300,378387420,8050,8050,8050,8050,0
20230802,171200,378387420,8050,8050,8050,8050,0
20230802,171100,378387420,8050,8050,8050,8050,0
20230802,171000,378387420,8050,8050,8050,8050,0
20230802,170900,378387420,8050,8050,8050,8050,0
20230802,170800,378387420,8050,8050,8050,8050,0
20230802,170700,378387420,8050,8050,8050,8050,0
20230802,170600,378387420,8050,8050,8050,8050,0
20230802,170500,378387420,8050,8050,8050,8050,0
20230802,170400,378387420,8050,8050,8050,8050,0
20230802,170300,378387420,8050,8050,8050,8050,0
20230802,170200,378387420,8050,8050,8050,8050,239
20230802,170100,378387420,8050,8050,8050,8050,0
20230802,170000,378387420,8050,8050,8050,8050,0
20230802,165900,378387420,8050,8050,8050,8050,0
20230802,165800,378387420,8050,8050,8050,8050,0
20230802,165700,378387420,8050,8050,8050,8050,0
20230802,165600,378387420,8050,8050,8050,8050,0
20230802,165500,378387420,8050,8050,8050,8050,0
20230802,165400,378387420,8050,8050,8050,8050,0
20230802,165300,378387420,8050,8050,8050,8050,0
20230802,165200,378387420,8050,8050,8050,8050,0
20230802,165100,378387420,8050,8050,8050,8050,0
20230802,165000,378387420,8050,8050,8050,8050,0
20230802,164900,378387420,8050,8050,8050,8050,0
20230802,164800,378387420,8050,8050,8050,8050,0
20230802,164700,378387420,8050,8050,8050,8050,0
20230802,164600,378387420,8050,8050,8050,8050,0
20230802,164500,378387420,8050,8050,8050,8050,0
20230802,164400,378387420,8050,8050,8050,8050,0
20230802,164300,378387420,8050,8050,8050,8050,0
20230802,164200,378387420,8050,8050,8050,8050,0
20230802,164100,378387420,8050,8050,8050,8050,0
20230802,164000,378387420,8050,8050,8050,8050,0
20230802,163900,378387420,8050,8050,8050,8050,0
20230802,163800,378387420,8050,8050,8050,8050,0
20230802,163700,378387420,8050,8050,8050,8050,0
20230802,163600,378387420,8050,8050,8050,8050,0
20230802,163500,378387420,8050,8050,8050,8050,0
20230802,163400,378387420,8050,8050,8050,8050,0
20230802,163300,378387420,8050,8050,8050,8050,0
20230802,163200,378387420,8050,8050,8050,8050,239
20230802,163100,378387420,8050,8050,8050,8050,0
20230802,163000,378387420,8050,8050,8050,8050,0
20230802,162900,378387420,8050,8050,8050,8050,0
20230802,162800,378387420,8050,8050,8050,8050,0
20230802,162700,378387420,8050,8050,8050,8050,0
20230802,162600,378387420,8050,8050,8050,8050,0
20230802,162500,378387420,8050,8050,8050,8050,0
20230802,162400,378387420,8050,8050,8050,8050,0
20230802,162300,378387420,8050,8050,8050,8050,0
20230802,162200,378387420,8050,8050,8050,8050,0
20230802,162100,378387420,8050,8050,8050,8050,0
20230802,162000,378387420,8050,8050,8050,8050,0
20230802,161900,378387420,8050,8050,8050,8050,0
20230802,161800,378387420,8050,8050,8050,8050,0
20230802,161700,378387420,8050,8050,8050,8050,0
20230802,161600,378387420,8050,8050,8050,8050,0
20230802,161500,378387420,8050,8050,8050,8050,0
20230802,161400,378387420,8050,8050,8050,8050,0
20230802,161300,378387420,8050,8050,8050,8050,0
20230802,161200,378387420,8050,8050,8050,8050,0
20230802,161100,378387420,8050,8050,8050,8050,0
20230802,161000,378387420,8050,8050,8050,8050,0
20230802,160900,378387420,8050,8050,8050,8050,0
20230802,160800,378387420,8050,8050,8050,8050,0
20230802,160700,378387420,8050,8050,8050,8050,0
20230802,160600,378387420,8050,8050,8050,8050,0
20230802,160500,378387420,8050,8050,8050,8050,0
20230802,160400,378387420,8050,8050,8050,8050,0
20230802,160300,378387420,8050,8050,8050,8050,0
20230802,160200,378387420,8050,8050,8050,8050,239
20230802,160100,378387420,8050,8050,8050,8050,0
20230802,160000,378387420,8050,8050,8050,8050,0
20230802,155900,378387420,8050,8050,8050,8050,0
20230802,155800,378387420,8050,8050,8050,8050,0
20230802,155700,378387420,8050,8050,8050,8050,0
20230802,155600,378387420,8050,8050,8050,8050,0
20230802,155500,378387420,8050,8050,8050,8050,0
20230802,155400,378387420,8050,8050,8050,8050,0
20230802,155300,378387420,8050,8050,8050,8050,0
20230802,155200,378387420,8050,8050,8050,8050,0
20230802,155100,378387420,8050,8050,8050,8050,0
20230802,155000,378387420,8050,8050,8050,8050,0
20230802,154900,378387420,8050,8050,8050,8050,0
20230802,154800,378387420,8050,8050,8050,8050,0
20230802,154700,378387420,8050,8050,8050,8050,0
20230802,154600,378387420,8050,8050,8050,8050,0
20230802,154500,378387420,8050,8050,8050,8050,0
20230802,154400,378387420,8050,8050,8050,8050,0
20230802,154300,378387420,8050,8050,8050,8050,0
20230802,154200,378387420,8050,8050,8050,8050,0
20230802,154100,378387420,8050,8050,8050,8050,0
20230802,154000,378387420,8050,8050,8050,8050,0
20230802,153900,378387420,8050,8050,8050,8050,0
20230802,153800,378387420,8050,8050,8050,8050,0
20230802,153700,378387420,8050,8050,8050,8050,0
20230802,153600,378387420,8050,8050,8050,8050,0
20230802,153500,378387420,8050,8050,8050,8050,0
20230802,153400,378387420,8050,8050,8050,8050,0
20230802,153300,378387420,8050,8050,8050,8050,0
20230802,153200,378387420,8050,8050,8050,8050,239
20230802,153100,378387420,8050,8050,8050,8050,0
20230802,153000,378387420,8050,8050,8050,8050,239
20230802,152900,376463470,8050,8050,8050,8050,0
20230802,152800,376463470,8050,8050,8050,8050,0
20230802,152700,376463470,8050,8050,8050,8050,0
20230802,152600,376463470,8050,8050,8050,8050,0
20230802,152500,376463470,8050,8050,8050,8050,0
20230802,152400,376463470,8050,8050,8050,8050,0
20230802,152300,376463470,8050,8050,8050,8050,0
20230802,152200,376463470,8050,8050,8050,8050,0
20230802,152100,376463470,8050,8050,8050,8050,0
20230802,152000,376463470,8050,8050,8050,8050,0
20230802,151900,376463470,8050,8030,8050,8030,46
20230802,151800,376094010,8050,8010,8050,8010,40
20230802,151700,375773180,8050,8050,8050,8050,0
20230802,151600,375773180,8050,8030,8050,8030,186
20230802,151500,374276320,8050,8030,8050,8030,19
20230802,151400,374123690,8050,8030,8050,8010,16
20230802,151300,373995130,8030,8020,8050,8020,54
20230802,151200,373561600,8020,8020,8020,8020,0
20230802,151100,373561600,8020,8020,8020,8020,41
20230802,151000,373232780,8030,8010,8030,8010,7
20230802,150900,373176680,8030,8030,8040,8010,9
20230802,150800,373104490,8030,8030,8030,8030,53
20230802,150700,372678900,8040,8040,8040,8040,0
20230802,150600,372678900,8040,8040,8040,8040,0
20230802,150500,372678900,8040,8040,8040,8040,0
20230802,150400,372678900,8040,8040,8040,8040,0
20230802,150300,372678900,8040,8040,8040,8040,0
20230802,150200,372678900,8040,8030,8040,8030,3
20230802,150100,372654800,8020,8020,8040,8020,19
20230802,150000,372502180,8040,8010,8040,8000,2015
20230802,145900,356372720,8040,8040,8040,8040,0
20230802,145800,356372720,8040,8040,8040,8040,41
20230802,145700,356043080,8040,8040,8040,8040,0
20230802,145600,356043080,8040,8040,8040,8040,0
20230802,145500,356043080,8040,8040,8040,8040,0
20230802,145400,356043080,8040,8040,8040,8040,0
20230802,145300,356043080,8040,8040,8040,8040,0
20230802,145200,356043080,8040,8020,8040,8020,106
20230802,145100,355192920,8040,8040,8040,8040,0
20230802,145000,355192920,8040,8020,8040,8020,11
20230802,144900,355104680,8040,8040,8040,8040,0
20230802,144800,355104680,8040,8020,8040,8020,59
20230802,144700,354631370,8050,8050,8050,8050,0
20230802,144600,354631370,8050,8050,8050,8050,2
20230802,144500,354615270,8040,8040,8040,8040,20
20230802,144400,354454470,8050,8050,8050,8050,0
20230802,144300,354454470,8050,8050,8050,8050,0
20230802,144200,354454470,8050,8050,8050,8050,0
20230802,144100,354454470,8050,8050,8050,8050,0
20230802,144000,354454470,8050,8050,8050,8050,0
20230802,143900,354454470,8050,8050,8050,8050,0
20230802,143800,354454470,8050,8040,8050,8040,150
20230802,143700,353248240,8040,8040,8040,8040,5
20230802,143600,353208040,8050,8040,8050,8040,35
20230802,143500,352926620,8040,8040,8040,8040,0
20230802,143400,352926620,8040,8040,8040,8040,0
20230802,143300,352926620,8040,8040,8040,8040,0
20230802,143200,352926620,8040,8040,8040,8040,0
20230802,143100,352926620,8040,8040,8040,8040,42
20230802,143000,352588940,8040,8040,8040,8040,0
20230802,142900,352588940,8040,8040,8040,8040,0
20230802,142800,352588940,8040,8040,8040,8040,0
20230802,142700,352588940,8040,8040,8040,8040,0
20230802,142600,352588940,8040,8030,8040,8030,49
20230802,142500,352195020,8040,8040,8040,8040,0
20230802,142400,352195020,8040,8040,8040,8040,0
20230802,142300,352195020,8040,8040,8040,8040,0
20230802,142200,352195020,8040,8040,8040,8040,0
20230802,142100,352195020,8040,8040,8040,8040,42
20230802,142000,351857340,8040,8040,8040,8040,0
20230802,141900,351857340,8040,8010,8040,8010,4
20230802,141800,351825270,8040,8040,8040,8040,0
20230802,141700,351825270,8040,8040,8040,8040,39
20230802,141600,351511710,8040,8040,8040,8040,0
20230802,141500,351511710,8040,8040,8040,8040,0
20230802,141400,351511710,8040,8010,8040,8010,64
20230802,141300,350998890,8010,8010,8010,8010,0
20230802,141200,350998890,8010,8000,8010,8000,62
20230802,141100,350502300,8000,8000,8000,8000,80
20230802,141000,349862300,8000,8000,8000,8000,0
20230802,140900,349862300,8000,7990,8000,7990,1250
20230802,140800,339874780,8000,8000,8000,8000,37
20230802,140700,339578780,8010,8010,8010,8010,0
20230802,140600,339578780,8010,8010,8010,8010,0
20230802,140500,339578780,8010,8010,8010,8010,0
20230802,140400,339578780,8010,8010,8010,8010,1
20230802,140300,339570770,7980,7980,7980,7980,1
20230802,140200,339562790,8010,8010,8010,8010,0
20230802,140100,339562790,8010,8000,8010,8000,143
20230802,140000,338418780,8000,8000,8000,8000,9
20230802,135900,338346780,8000,8000,8000,8000,0
20230802,135800,338346780,8000,8000,8000,8000,0
20230802,135700,338346780,8000,8000,8000,8000,0
20230802,135600,338346780,8000,7990,8000,7990,7
20230802,135500,338290840,7990,7990,7990,7990,43
20230802,135400,337947270,7990,7990,7990,7990,0
20230802,135300,337947270,7990,7990,7990,7990,0
20230802,135200,337947270,7990,7970,7990,7970,2
20230802,135100,337931310,7990,7980,8040,7970,13
20230802,135000,337827400,8040,7960,8040,7960,61
20230802,134900,337341140,7960,7950,7960,7950,2
20230802,134800,337325230,7950,7970,7970,7950,25
20230802,134700,337126190,7970,7960,7970,7960,12
20230802,134600,337030660,7970,7970,7970,7970,0
20230802,134500,337030660,7970,7980,7980,7960,5
20230802,134400,336990830,7970,7960,7970,7960,10
20230802,134300,336911150,7990,7960,7990,7960,11
20230802,134200,336823420,7950,7950,7960,7950,122
20230802,134100,335853310,7950,7950,7950,7950,41
20230802,134000,335527360,7960,7960,7960,7960,594
20230802,133900,330799120,7970,7970,7970,7970,0
20230802,133800,330799120,7970,7980,7980,7970,225
20230802,133700,329005600,7970,7970,7970,7970,0
20230802,133600,329005600,7970,7970,7970,7970,2
20230802,133500,328989660,7990,7970,7990,7970,11
20230802,133400,328901860,7990,7980,7990,7980,49
20230802,133300,328510830,7990,7990,8020,7990,29
20230802,133200,328278860,7990,7990,7990,7990,1
20230802,133100,328270870,7970,7970,7970,7970,0
20230802,133000,328270870,7970,7980,7980,7970,6
20230802,132900,328223020,7990,7990,7990,7990,0
20230802,132800,328223020,7990,7970,7990,7960,12
20230802,132700,328127360,7990,7990,7990,7990,0
20230802,132600,328127360,7990,7990,8040,7970,25
20230802,132500,327927470,8030,7980,8040,7980,354
20230802,132400,325100500,7970,7960,7970,7960,7
20230802,132300,325044720,7960,7960,7960,7960,1
20230802,132200,325036760,7960,7960,7960,7960,51
20230802,132100,324630800,7960,7960,7960,7960,106
20230802,132000,323787040,7960,7960,7960,7960,30
20230802,131900,323548240,7960,7970,7970,7960,18
20230802,131800,323404930,7970,7970,7970,7970,163
20230802,131700,322105820,7990,7990,7990,7990,0
20230802,131600,322105820,7990,7980,7990,7980,6
20230802,131500,322057930,8030,7980,8030,7980,1309
20230802,131400,311612060,8040,8040,8040,8040,0
20230802,131300,311612060,8040,7980,8040,7980,24
20230802,131200,311420300,8040,7980,8040,7980,59
20230802,131100,310948590,7980,7980,7980,7970,285
20230802,131000,308674300,8000,8000,8000,8000,37
20230802,130900,308378300,8030,8030,8030,8030,0
20230802,130800,308378300,8030,8000,8030,8000,5
20230802,130700,308338200,8000,8000,8000,8000,1
20230802,130600,308330200,7990,7990,7990,7990,0
20230802,130500,308330200,7990,7990,7990,7990,50
20230802,130400,307930700,7990,7990,7990,7980,82
20230802,130300,307275620,7970,7970,7970,7970,0
20230802,130200,307275620,7970,7970,7970,7970,26
20230802,130100,307068400,7960,7960,7960,7960,0
20230802,130000,307068400,7960,8000,8000,7950,1251
20230802,125900,297095010,8020,8020,8020,8020,0
20230802,125800,297095010,8020,8020,8020,8020,0
20230802,125700,297095010,8020,8020,8020,8020,0
20230802,125600,297095010,8020,8020,8020,8020,0
20230802,125500,297095010,8020,8020,8020,8020,0
20230802,125400,297095010,8020,8020,8020,8020,0
20230802,125300,297095010,8020,8020,8020,8020,0
20230802,125200,297095010,8020,8020,8020,8020,0
20230802,125100,297095010,8020,8020,8020,8020,7
20230802,125000,297038870,8030,8020,8030,8020,3
20230802,124900,297014790,8000,8000,8000,8000,200
20230802,124800,295414790,8000,8000,8000,8000,424
20230802,124700,292022790,8030,8000,8030,8000,932
20230802,124600,284566720,8020,8020,8020,8020,0
20230802,124500,284566720,8020,8020,8020,8020,10
20230802,124400,284486520,8000,8000,8000,8000,172
20230802,124300,283110520,8000,8020,8020,8000,183
20230802,124200,281644410,8030,8030,8030,8030,50
20230802,124100,281242910,8030,8030,8030,8030,0
20230802,124000,281242910,8030,8030,8030,8030,0
20230802,123900,281242910,8030,8030,8030,8030,21
20230802,123800,281074280,8030,8030,8030,8030,30
20230802,123700,280833380,8040,8040,8040,8040,2
20230802,123600,280817300,8040,8040,8040,8040,3
20230802,123500,280793180,8040,8040,8040,8040,0
20230802,123400,280793180,8040,8030,8040,8030,3
20230802,123300,280769080,8030,8040,8040,8010,164
20230802,123200,279452120,8060,8060,8060,8060,39
20230802,123100,279137780,8060,8030,8060,8030,7
20230802,123000,279081440,8050,8050,8050,8050,3
20230802,122900,279057290,8050,8050,8050,8050,2
20230802,122800,279041190,8050,8050,8050,8050,1
20230802,122700,279033140,8050,8050,8050,8050,1
20230802,122600,279025090,8040,8040,8040,8040,10
20230802,122500,278944690,8040,8040,8040,8040,3
20230802,122400,278920570,8060,8060,8060,8060,0
20230802,122300,278920570,8060,8060,8060,8060,0
20230802,122200,278920570,8060,8050,8060,8050,3
20230802,122100,278896410,8030,8040,8040,8030,230
20230802,122000,277047780,8060,8060,8060,8060,0
20230802,121900,277047780,8060,8050,8060,8050,9
20230802,121800,276975270,8050,8050,8050,8050,1
20230802,121700,276967220,8060,8060,8060,8060,0
20230802,121600,276967220,8060,8050,8060,8050,11
20230802,121500,276878650,8060,8060,8060,8050,73
20230802,121400,276290860,8070,8070,8070,8070,0
20230802,121300,276290860,8070,8070,8070,8070,0
20230802,121200,276290860,8070,8070,8070,8070,0
20230802,121100,276290860,8070,8070,8070,8070,43
20230802,121000,275943850,8070,8070,8070,8070,0
20230802,120900,275943850,8070,8070,8070,8070,2
20230802,120800,275927710,8080,8080,8080,8080,0
20230802,120700,275927710,8080,8080,8080,8080,0
20230802,120600,275927710,8080,8080,8080,8080,39
20230802,120500,275612590,8090,8090,8090,8090,0
20230802,120400,275612590,8090,8090,8090,8090,0
20230802,120300,275612590,8090,8090,8090,8090,0
20230802,120200,275612590,8090,8090,8090,8090,0
20230802,120100,275612590,8090,8060,8090,8060,39
20230802,120000,275297830,8070,8080,8080,8040,33
20230802,115900,275031660,8080,8080,8080,8080,0
20230802,115800,275031660,8080,8080,8080,8080,19
20230802,115700,274878140,8030,8030,8030,8030,0
20230802,115600,274878140,8030,8080,8080,8030,109
20230802,115500,274001920,8090,8010,8090,8010,67
20230802,115400,273464750,8000,8000,8000,8000,1280
20230802,115300,263224750,8000,8000,8000,8000,0
20230802,115200,263224750,8000,7990,8000,7990,45
20230802,115100,262865010,7990,7990,7990,7990,41
20230802,115000,262537420,7990,7990,7990,7990,19
20230802,114900,262385610,7990,7990,7990,7990,10
20230802,114800,262305710,7990,7990,7990,7990,19
20230802,114700,262153900,7990,7990,7990,7990,0
20230802,114600,262153900,7990,7990,7990,7990,20
20230802,114500,261994100,8000,7990,8000,7990,21
20230802,114400,261826300,7980,7980,7980,7980,551
20230802,114300,257429320,7980,8010,8010,7980,171
20230802,114200,256063040,8000,8000,8000,8000,351
20230802,114100,253255040,8010,8030,8030,8010,70
20230802,114000,252693950,8030,8010,8030,8010,23
20230802,113900,252509680,8030,8030,8030,8030,19
20230802,113800,252357110,8030,8030,8030,8020,505
20230802,113700,248302750,8040,8040,8040,8040,365
20230802,113600,245368150,8060,8060,8060,8060,20
20230802,113500,245206950,8060,8060,8060,8060,19
20230802,113400,245053810,8060,8060,8060,8060,2
20230802,113300,245037690,8050,8030,8050,8030,155
20230802,113200,243792640,8050,8050,8050,8050,0
20230802,113100,243792640,8050,8050,8050,8050,19
20230802,113000,243639690,8060,8060,8090,8050,1763
20230802,112900,229434790,8060,8060,8060,8060,0
20230802,112800,229434790,8060,8060,8060,8060,19
20230802,112700,229281650,8040,8060,8060,8040,273
20230802,112600,227086710,8070,8070,8070,8050,125
20230802,112500,226080060,8070,8060,8070,8060,544
20230802,112400,221695410,8090,8080,8090,8080,21
20230802,112300,221525720,8100,8100,8100,8100,42
20230802,112200,221185520,8100,8100,8100,8100,19
20230802,112100,221031620,8100,8100,8100,8100,1
20230802,112000,221023520,8100,8100,8100,8100,19
20230802,111900,220869620,8100,8100,8100,8100,2
20230802,111800,220853420,8100,8100,8100,8100,24
20230802,111700,220659020,8070,8070,8070,8070,52
20230802,111600,220239380,8100,8080,8100,8080,221
20230802,111500,218453280,8110,8110,8110,8110,23
20230802,111400,218266750,8110,8110,8110,8110,0
20230802,111300,218266750,8110,8110,8110,8110,23
20230802,111200,218080220,8110,8110,8110,8110,0
20230802,111100,218080220,8110,8110,8110,8110,23
20230802,111000,217893690,8110,8110,8110,8110,0
20230802,110900,217893690,8110,8100,8110,8100,50
20230802,110800,217488490,8110,8110,8110,8110,0
20230802,110700,217488490,8110,8080,8110,8070,69
20230802,110600,216930680,8110,8110,8110,8110,0
20230802,110500,216930680,8110,8110,8110,8110,19
20230802,110400,216776590,8110,8110,8110,8110,0
20230802,110300,216776590,8110,8110,8110,8110,24
20230802,110200,216581950,8110,8100,8110,8100,6
20230802,110100,216533340,8110,8080,8110,8050,2111
20230802,110000,199503610,8100,8110,8110,8090,93
20230802,105900,198750220,8110,8110,8110,8110,0
20230802,105800,198750220,8110,8120,8120,8110,22
20230802,105700,198571600,8120,8120,8120,8120,0
20230802,105600,198571600,8120,8110,8140,8110,47
20230802,105500,198189640,8140,8140,8140,8080,816
20230802,105400,191576520,8140,8140,8140,8140,23
20230802,105300,191389300,8140,8140,8140,8130,104
20230802,105200,190543740,8140,8120,8140,8120,29
20230802,105100,190308240,8120,8120,8120,8120,0
20230802,105000,190308240,8120,8120,8120,8120,22
20230802,104900,190129600,8120,8140,8140,8120,54
20230802,104800,189691040,8140,8130,8140,8130,180
20230802,104700,188227390,8140,8140,8140,8140,2
20230802,104600,188211110,8140,8140,8140,8140,20
20230802,104500,188048310,8140,8150,8150,8140,49
20230802,104400,187648970,8150,8150,8150,8140,75
20230802,104300,187038220,8150,8150,8150,8140,226
20230802,104200,185198320,8150,8150,8150,8150,105
20230802,104100,184342570,8150,8150,8150,8150,66
20230802,104000,183804670,8150,8150,8150,8150,0
20230802,103900,183804670,8150,8150,8150,8150,23
20230802,103800,183617220,8150,8150,8150,8150,0
20230802,103700,183617220,8150,8150,8150,8150,23
20230802,103600,183429770,8150,8140,8150,8130,106
20230802,103500,182567880,8150,8140,8150,8140,26
20230802,103400,182355990,8150,8150,8150,8150,0
20230802,103300,182355990,8150,8140,8150,8140,88
20230802,103200,181639410,8160,8160,8160,8160,0
20230802,103100,181639410,8160,8160,8160,8160,24
20230802,103000,181443570,8160,8160,8160,8160,52
20230802,102900,181019250,8160,8160,8160,8160,20
20230802,102800,180856050,8160,8160,8160,8160,24
20230802,102700,180660210,8160,8160,8160,8160,4
20230802,102600,180627570,8160,8160,8160,8160,0
20230802,102500,180627570,8160,8160,8160,8160,0
20230802,102400,180627570,8160,8140,8160,8140,55
20230802,102300,180179830,8160,8160,8160,8140,65
20230802,102200,179649630,8160,8160,8160,8160,5
20230802,102100,179608830,8160,8150,8160,8150,45
20230802,102000,179242010,8150,8150,8150,8150,41
20230802,101900,178907860,8150,8150,8150,8150,55
20230802,101800,178459610,8150,8150,8150,8150,2
20230802,101700,178443310,8150,8150,8150,8150,0
20230802,101600,178443310,8150,8150,8150,8150,494
20230802,101500,174417210,8150,8150,8150,8150,0
20230802,101400,174417210,8150,8150,8150,8150,2
20230802,101300,174400910,8150,8130,8150,8130,1091
20230802,101200,165529360,8130,8130,8130,8130,3
20230802,101100,165504970,8130,8130,8130,8130,0
20230802,101000,165504970,8130,8110,8130,8110,104
20230802,100900,164661450,8140,8140,8140,8140,0
20230802,100800,164661450,8140,8130,8140,8130,11
20230802,100700,164572010,8150,8150,8150,8150,0
20230802,100600,164572010,8150,8130,8150,8090,203
20230802,100500,162927790,8160,8160,8160,8160,261
20230802,100400,160798030,8160,8160,8160,8160,47
20230802,100300,160414510,8160,8160,8160,8160,0
20230802,100200,160414510,8160,8150,8160,8150,3
20230802,100100,160390040,8160,8160,8160,8150,52
20230802,100000,159965750,8160,8160,8160,8160,2
20230802,095900,159949430,8160,8150,8160,8150,127
20230802,095800,158914330,8160,8160,8160,8160,4
20230802,095700,158881690,8160,8130,8160,8130,4137
20230802,095600,125169340,8130,8130,8130,8130,0
20230802,095500,125169340,8130,8130,8130,8130,4
20230802,095400,125136820,8130,8130,8130,8130,104
20230802,095300,124291300,8130,8130,8130,8130,0
20230802,095200,124291300,8130,8090,8130,8080,111
20230802,095100,123393440,8130,8130,8130,8130,70
20230802,095000,122824340,8130,8130,8130,8130,0
20230802,094900,122824340,8130,8130,8130,8130,0
20230802,094800,122824340,8130,8120,8130,8120,28
20230802,094700,122596930,8120,8120,8120,8120,63
20230802,094600,122085370,8120,8100,8120,8100,106
20230802,094500,121226650,8120,8110,8120,8110,910
20230802,094400,113839120,8110,8100,8110,8100,22
20230802,094300,113660910,8100,8100,8100,8100,0
20230802,094200,113660910,8100,8100,8100,8100,0
20230802,094100,113660910,8100,8080,8100,8080,5
20230802,094000,113620480,8080,8090,8100,8080,45
20230802,093900,113256430,8100,8090,8100,8090,64
20230802,093800,112738600,8090,8110,8110,8090,51
20230802,093700,112325990,8090,8120,8120,8090,57
20230802,093600,111864690,8120,8130,8130,8120,46
20230802,093500,111490720,8130,8130,8130,8130,7
20230802,093400,111433810,8130,8120,8130,8090,53
20230802,093300,111003770,8120,8120,8120,8080,853
20230802,093200,104083030,8120,8120,8120,8120,1
20230802,093100,104074910,8120,8090,8120,8050,105
20230802,093000,103227570,8120,8120,8120,8120,2
20230802,092900,103211330,8110,8110,8110,8110,1
20230802,092800,103203220,8110,8120,8120,8110,202
20230802,092700,101563480,8120,8100,8120,8100,1529
20230802,092600,89167260,8100,8100,8110,8100,478
20230802,092500,85291190,8110,8110,8110,8080,768
20230802,092400,79077510,8110,8100,8110,8100,485
20230802,092300,75149000,8110,8100,8110,8100,217
20230802,092200,73391240,8110,8110,8110,8110,0
20230802,092100,73391240,8110,8110,8110,8110,0
20230802,092000,73391240,8110,8110,8110,8110,4
20230802,091900,73358800,8110,8090,8110,8080,124
20230802,091800,72353530,8110,8110,8110,8110,0
20230802,091700,72353530,8110,8090,8110,8090,211
20230802,091600,70646500,8090,8090,8090,8090,0
20230802,091500,70646500,8090,8080,8090,8080,285
20230802,091400,68343680,8080,8030,8080,8030,12
20230802,091300,68247170,8030,8110,8110,8020,663
20230802,091200,62893530,8110,8070,8110,8070,1573
20230802,091100,50183650,8070,8060,8070,8060,428
20230802,091000,46730450,8060,8030,8060,8030,1100
20230802,090900,37894460,8030,8030,8030,8030,2
20230802,090800,37878400,8030,8030,8030,8030,0
20230802,090700,37878400,8030,8030,8030,8030,47
20230802,090600,37500990,8050,8030,8050,8030,101
20230802,090500,36689940,8050,8040,8050,8030,1034
20230802,090400,28376900,8050,8050,8050,8050,0
20230802,090300,28376900,8050,8040,8050,8030,626
20230802,090200,23348050,8000,8030,8030,8000,1818
20230802,090100,8760300,8030,8030,8030,8030,50
20230802,090000,8358800,8000,8050,8050,8000,1041