KissMeData/069510/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193400,68238580,8140,8140,8140,8140,1701
20230802,193300,68238580,8140,8140,8140,8140,0
20230802,193200,68238580,8140,8140,8140,8140,0
20230802,193100,68238580,8140,8140,8140,8140,0
20230802,193000,68238580,8140,8140,8140,8140,0
20230802,192900,68238580,8140,8140,8140,8140,0
20230802,192800,68238580,8140,8140,8140,8140,0
20230802,192700,68238580,8140,8140,8140,8140,0
20230802,192600,68238580,8140,8140,8140,8140,0
20230802,192500,68238580,8140,8140,8140,8140,0
20230802,192400,68238580,8140,8140,8140,8140,0
20230802,192300,68238580,8140,8140,8140,8140,0
20230802,192200,68238580,8140,8140,8140,8140,0
20230802,192100,68238580,8140,8140,8140,8140,0
20230802,192000,68238580,8140,8140,8140,8140,0
20230802,191900,68238580,8140,8140,8140,8140,0
20230802,191800,68238580,8140,8140,8140,8140,0
20230802,191700,68238580,8140,8140,8140,8140,0
20230802,191600,68238580,8140,8140,8140,8140,0
20230802,191500,68238580,8140,8140,8140,8140,0
20230802,191400,68238580,8140,8140,8140,8140,0
20230802,191300,68238580,8140,8140,8140,8140,0
20230802,191200,68238580,8140,8140,8140,8140,0
20230802,191100,68238580,8140,8140,8140,8140,0
20230802,191000,68238580,8140,8140,8140,8140,0
20230802,190900,68238580,8140,8140,8140,8140,0
20230802,190800,68238580,8140,8140,8140,8140,0
20230802,190700,68238580,8140,8140,8140,8140,0
20230802,190600,68238580,8140,8140,8140,8140,0
20230802,190500,68238580,8140,8140,8140,8140,0
20230802,190400,68238580,8140,8140,8140,8140,1701
20230802,190300,68238580,8140,8140,8140,8140,0
20230802,190200,68238580,8140,8140,8140,8140,0
20230802,190100,68238580,8140,8140,8140,8140,0
20230802,190000,68238580,8140,8140,8140,8140,0
20230802,185900,68238580,8140,8140,8140,8140,0
20230802,185800,68238580,8140,8140,8140,8140,0
20230802,185700,68238580,8140,8140,8140,8140,0
20230802,185600,68238580,8140,8140,8140,8140,0
20230802,185500,68238580,8140,8140,8140,8140,0
20230802,185400,68238580,8140,8140,8140,8140,0
20230802,185300,68238580,8140,8140,8140,8140,0
20230802,185200,68238580,8140,8140,8140,8140,0
20230802,185100,68238580,8140,8140,8140,8140,0
20230802,185000,68238580,8140,8140,8140,8140,0
20230802,184900,68238580,8140,8140,8140,8140,0
20230802,184800,68238580,8140,8140,8140,8140,0
20230802,184700,68238580,8140,8140,8140,8140,0
20230802,184600,68238580,8140,8140,8140,8140,0
20230802,184500,68238580,8140,8140,8140,8140,0
20230802,184400,68238580,8140,8140,8140,8140,0
20230802,184300,68238580,8140,8140,8140,8140,0
20230802,184200,68238580,8140,8140,8140,8140,0
20230802,184100,68238580,8140,8140,8140,8140,0
20230802,184000,68238580,8140,8140,8140,8140,0
20230802,183900,68238580,8140,8140,8140,8140,0
20230802,183800,68238580,8140,8140,8140,8140,0
20230802,183700,68238580,8140,8140,8140,8140,0
20230802,183600,68238580,8140,8140,8140,8140,0
20230802,183500,68238580,8140,8140,8140,8140,0
20230802,183400,68238580,8140,8140,8140,8140,1701
20230802,183300,68238580,8140,8140,8140,8140,0
20230802,183200,68238580,8140,8140,8140,8140,0
20230802,183100,68238580,8140,8140,8140,8140,0
20230802,183000,68238580,8140,8140,8140,8140,0
20230802,182900,68238580,8140,8140,8140,8140,0
20230802,182800,68238580,8140,8140,8140,8140,0
20230802,182700,68238580,8140,8140,8140,8140,0
20230802,182600,68238580,8140,8140,8140,8140,0
20230802,182500,68238580,8140,8140,8140,8140,0
20230802,182400,68238580,8140,8140,8140,8140,0
20230802,182300,68238580,8140,8140,8140,8140,0
20230802,182200,68238580,8140,8140,8140,8140,0
20230802,182100,68238580,8140,8140,8140,8140,0
20230802,182000,68238580,8140,8140,8140,8140,0
20230802,181900,68238580,8140,8140,8140,8140,0
20230802,181800,68238580,8140,8140,8140,8140,0
20230802,181700,68238580,8140,8140,8140,8140,0
20230802,181600,68238580,8140,8140,8140,8140,0
20230802,181500,68238580,8140,8140,8140,8140,0
20230802,181400,68238580,8140,8140,8140,8140,0
20230802,181300,68238580,8140,8140,8140,8140,0
20230802,181200,68238580,8140,8140,8140,8140,0
20230802,181100,68238580,8140,8140,8140,8140,0
20230802,181000,68238580,8140,8140,8140,8140,0
20230802,180900,68238580,8140,8140,8140,8140,0
20230802,180800,68238580,8140,8140,8140,8140,0
20230802,180700,68238580,8140,8140,8140,8140,0
20230802,180600,68238580,8140,8140,8140,8140,0
20230802,180500,68238580,8140,8140,8140,8140,0
20230802,180400,68238580,8140,8140,8140,8140,1701
20230802,180300,68238580,8140,8140,8140,8140,0
20230802,180200,68238580,8140,8140,8140,8140,0
20230802,180100,68238580,8140,8140,8140,8140,0
20230802,180000,68238580,8140,8140,8140,8140,0
20230802,175900,68238580,8140,8140,8140,8140,0
20230802,175800,68238580,8140,8140,8140,8140,0
20230802,175700,68238580,8140,8140,8140,8140,0
20230802,175600,68238580,8140,8140,8140,8140,0
20230802,175500,68238580,8140,8140,8140,8140,0
20230802,175400,68238580,8140,8140,8140,8140,0
20230802,175300,68238580,8140,8140,8140,8140,0
20230802,175200,68238580,8140,8140,8140,8140,0
20230802,175100,68238580,8140,8140,8140,8140,0
20230802,175000,68238580,8140,8140,8140,8140,0
20230802,174900,68238580,8140,8140,8140,8140,0
20230802,174800,68238580,8140,8140,8140,8140,0
20230802,174700,68238580,8140,8140,8140,8140,0
20230802,174600,68238580,8140,8140,8140,8140,0
20230802,174500,68238580,8140,8140,8140,8140,0
20230802,174400,68238580,8140,8140,8140,8140,0
20230802,174300,68238580,8140,8140,8140,8140,0
20230802,174200,68238580,8140,8140,8140,8140,0
20230802,174100,68238580,8140,8140,8140,8140,0
20230802,174000,68238580,8140,8140,8140,8140,0
20230802,173900,68238580,8140,8140,8140,8140,0
20230802,173800,68238580,8140,8140,8140,8140,0
20230802,173700,68238580,8140,8140,8140,8140,0
20230802,173600,68238580,8140,8140,8140,8140,0
20230802,173500,68238580,8140,8140,8140,8140,0
20230802,173400,68238580,8140,8140,8140,8140,1701
20230802,173300,68238580,8140,8140,8140,8140,0
20230802,173200,68238580,8140,8140,8140,8140,0
20230802,173100,68238580,8140,8140,8140,8140,0
20230802,173000,68238580,8140,8140,8140,8140,0
20230802,172900,68238580,8140,8140,8140,8140,0
20230802,172800,68238580,8140,8140,8140,8140,0
20230802,172700,68238580,8140,8140,8140,8140,0
20230802,172600,68238580,8140,8140,8140,8140,0
20230802,172500,68238580,8140,8140,8140,8140,0
20230802,172400,68238580,8140,8140,8140,8140,0
20230802,172300,68238580,8140,8140,8140,8140,0
20230802,172200,68238580,8140,8140,8140,8140,0
20230802,172100,68238580,8140,8140,8140,8140,0
20230802,172000,68238580,8140,8140,8140,8140,0
20230802,171900,68238580,8140,8140,8140,8140,0
20230802,171800,68238580,8140,8140,8140,8140,0
20230802,171700,68238580,8140,8140,8140,8140,0
20230802,171600,68238580,8140,8140,8140,8140,0
20230802,171500,68238580,8140,8140,8140,8140,0
20230802,171400,68238580,8140,8140,8140,8140,0
20230802,171300,68238580,8140,8140,8140,8140,0
20230802,171200,68238580,8140,8140,8140,8140,0
20230802,171100,68238580,8140,8140,8140,8140,0
20230802,171000,68238580,8140,8140,8140,8140,0
20230802,170900,68238580,8140,8140,8140,8140,0
20230802,170800,68238580,8140,8140,8140,8140,0
20230802,170700,68238580,8140,8140,8140,8140,0
20230802,170600,68238580,8140,8140,8140,8140,0
20230802,170500,68238580,8140,8140,8140,8140,0
20230802,170400,68238580,8140,8140,8140,8140,1701
20230802,170300,68238580,8140,8140,8140,8140,0
20230802,170200,68238580,8140,8140,8140,8140,0
20230802,170100,68238580,8140,8140,8140,8140,0
20230802,170000,68238580,8140,8140,8140,8140,0
20230802,165900,68238580,8140,8140,8140,8140,0
20230802,165800,68238580,8140,8140,8140,8140,0
20230802,165700,68238580,8140,8140,8140,8140,0
20230802,165600,68238580,8140,8140,8140,8140,0
20230802,165500,68238580,8140,8140,8140,8140,0
20230802,165400,68238580,8140,8140,8140,8140,0
20230802,165300,68238580,8140,8140,8140,8140,0
20230802,165200,68238580,8140,8140,8140,8140,0
20230802,165100,68238580,8140,8140,8140,8140,0
20230802,165000,68238580,8140,8140,8140,8140,0
20230802,164900,68238580,8140,8140,8140,8140,0
20230802,164800,68238580,8140,8140,8140,8140,0
20230802,164700,68238580,8140,8140,8140,8140,0
20230802,164600,68238580,8140,8140,8140,8140,0
20230802,164500,68238580,8140,8140,8140,8140,0
20230802,164400,68238580,8140,8140,8140,8140,0
20230802,164300,68238580,8140,8140,8140,8140,0
20230802,164200,68238580,8140,8140,8140,8140,0
20230802,164100,68238580,8140,8140,8140,8140,0
20230802,164000,68238580,8140,8140,8140,8140,0
20230802,163900,68238580,8140,8140,8140,8140,0
20230802,163800,68238580,8140,8140,8140,8140,0
20230802,163700,68238580,8140,8140,8140,8140,0
20230802,163600,68238580,8140,8140,8140,8140,0
20230802,163500,68238580,8140,8140,8140,8140,0
20230802,163400,68238580,8140,8140,8140,8140,1701
20230802,163300,68238580,8140,8140,8140,8140,0
20230802,163200,68238580,8140,8140,8140,8140,0
20230802,163100,68238580,8140,8140,8140,8140,0
20230802,163000,68238580,8140,8140,8140,8140,0
20230802,162900,68238580,8140,8140,8140,8140,0
20230802,162800,68238580,8140,8140,8140,8140,0
20230802,162700,68238580,8140,8140,8140,8140,0
20230802,162600,68238580,8140,8140,8140,8140,0
20230802,162500,68238580,8140,8140,8140,8140,0
20230802,162400,68238580,8140,8140,8140,8140,0
20230802,162300,68238580,8140,8140,8140,8140,0
20230802,162200,68238580,8140,8140,8140,8140,0
20230802,162100,68238580,8140,8140,8140,8140,0
20230802,162000,68238580,8140,8140,8140,8140,0
20230802,161900,68238580,8140,8140,8140,8140,0
20230802,161800,68238580,8140,8140,8140,8140,0
20230802,161700,68238580,8140,8140,8140,8140,0
20230802,161600,68238580,8140,8140,8140,8140,0
20230802,161500,68238580,8140,8140,8140,8140,0
20230802,161400,68238580,8140,8140,8140,8140,0
20230802,161300,68238580,8140,8140,8140,8140,0
20230802,161200,68238580,8140,8140,8140,8140,0
20230802,161100,68238580,8140,8140,8140,8140,0
20230802,161000,68238580,8140,8140,8140,8140,0
20230802,160900,68238580,8140,8140,8140,8140,0
20230802,160800,68238580,8140,8140,8140,8140,0
20230802,160700,68238580,8140,8140,8140,8140,0
20230802,160600,68238580,8140,8140,8140,8140,0
20230802,160500,68238580,8140,8140,8140,8140,0
20230802,160400,68238580,8140,8140,8140,8140,1701
20230802,160300,68238580,8140,8140,8140,8140,0
20230802,160200,68238580,8140,8140,8140,8140,0
20230802,160100,68238580,8140,8140,8140,8140,0
20230802,160000,68238580,8140,8140,8140,8140,0
20230802,155900,68238580,8140,8140,8140,8140,0
20230802,155800,68238580,8140,8140,8140,8140,0
20230802,155700,68238580,8140,8140,8140,8140,0
20230802,155600,68238580,8140,8140,8140,8140,0
20230802,155500,68238580,8140,8140,8140,8140,0
20230802,155400,68238580,8140,8140,8140,8140,0
20230802,155300,68238580,8140,8140,8140,8140,0
20230802,155200,68238580,8140,8140,8140,8140,0
20230802,155100,68238580,8140,8140,8140,8140,0
20230802,155000,68238580,8140,8140,8140,8140,0
20230802,154900,68238580,8140,8140,8140,8140,0
20230802,154800,68238580,8140,8140,8140,8140,0
20230802,154700,68238580,8140,8140,8140,8140,0
20230802,154600,68238580,8140,8140,8140,8140,0
20230802,154500,68238580,8140,8140,8140,8140,0
20230802,154400,68238580,8140,8140,8140,8140,0
20230802,154300,68238580,8140,8140,8140,8140,0
20230802,154200,68238580,8140,8140,8140,8140,0
20230802,154100,68238580,8140,8140,8140,8140,0
20230802,154000,68238580,8140,8140,8140,8140,0
20230802,153900,68238580,8140,8140,8140,8140,0
20230802,153800,68238580,8140,8140,8140,8140,0
20230802,153700,68238580,8140,8140,8140,8140,0
20230802,153600,68238580,8140,8140,8140,8140,0
20230802,153500,68238580,8140,8140,8140,8140,0
20230802,153400,68238580,8140,8140,8140,8140,1701
20230802,153300,68238580,8140,8140,8140,8140,0
20230802,153200,68238580,8140,8140,8140,8140,0
20230802,153100,68238580,8140,8140,8140,8140,0
20230802,153000,68238580,8140,8140,8140,8140,1701
20230802,152900,54392440,8040,8040,8040,8040,0
20230802,152800,54392440,8040,8040,8040,8040,0
20230802,152700,54392440,8040,8040,8040,8040,0
20230802,152600,54392440,8040,8040,8040,8040,0
20230802,152500,54392440,8040,8040,8040,8040,0
20230802,152400,54392440,8040,8040,8040,8040,0
20230802,152300,54392440,8040,8040,8040,8040,0
20230802,152200,54392440,8040,8040,8040,8040,0
20230802,152100,54392440,8040,8040,8040,8040,0
20230802,152000,54392440,8040,8040,8040,8040,0
20230802,151900,54392440,8040,7980,8040,7980,67
20230802,151800,53857360,7980,7990,7990,7970,204
20230802,151700,52230050,7980,7980,7980,7980,0
20230802,151600,52230050,7980,7980,7980,7980,0
20230802,151500,52230050,7980,8020,8020,7980,71
20230802,151400,51662050,8030,8030,8030,8030,12
20230802,151300,51565690,8030,8020,8030,8020,11
20230802,151200,51477430,7980,7980,7980,7980,0
20230802,151100,51477430,7980,7980,7980,7980,0
20230802,151000,51477430,7980,7980,7980,7980,0
20230802,150900,51477430,7980,7980,7980,7980,0
20230802,150800,51477430,7980,7980,7980,7980,0
20230802,150700,51477430,7980,7980,7980,7980,0
20230802,150600,51477430,7980,7980,7980,7980,0
20230802,150500,51477430,7980,7980,7980,7980,0
20230802,150400,51477430,7980,7980,7980,7980,0
20230802,150300,51477430,7980,8020,8020,7980,1127
20230802,150200,42476580,8020,8020,8020,8020,0
20230802,150100,42476580,8020,8020,8020,8020,0
20230802,150000,42476580,8020,8050,8050,8020,873
20230802,145900,35473260,8020,8020,8020,8020,0
20230802,145800,35473260,8020,8020,8020,8020,0
20230802,145700,35473260,8020,8020,8020,8020,0
20230802,145600,35473260,8020,8020,8020,8020,0
20230802,145500,35473260,8020,8020,8020,8020,0
20230802,145400,35473260,8020,8020,8020,8020,0
20230802,145300,35473260,8020,8070,8070,8020,250
20230802,145200,33462620,8070,8070,8070,8070,0
20230802,145100,33462620,8070,8070,8070,8070,0
20230802,145000,33462620,8070,8080,8080,8070,50
20230802,144900,33059110,8080,8080,8080,8080,1
20230802,144800,33051030,8070,8070,8070,8070,0
20230802,144700,33051030,8070,8070,8070,8070,0
20230802,144600,33051030,8070,8070,8070,8070,60
20230802,144500,32566830,8070,8070,8070,8070,10
20230802,144400,32486130,8070,8070,8070,8070,0
20230802,144300,32486130,8070,8070,8070,8070,0
20230802,144200,32486130,8070,8070,8070,8070,0
20230802,144100,32486130,8070,8070,8070,8070,0
20230802,144000,32486130,8070,8070,8070,8070,0
20230802,143900,32486130,8070,8070,8070,8070,0
20230802,143800,32486130,8070,8070,8070,8070,0
20230802,143700,32486130,8070,8070,8070,8070,0
20230802,143600,32486130,8070,8070,8070,8070,0
20230802,143500,32486130,8070,8070,8070,8070,0
20230802,143400,32486130,8070,8070,8070,8070,0
20230802,143300,32486130,8070,8070,8070,8070,0
20230802,143200,32486130,8070,8070,8070,8070,0
20230802,143100,32486130,8070,8070,8070,8070,0
20230802,143000,32486130,8070,8070,8070,8070,0
20230802,142900,32486130,8070,8070,8070,8070,0
20230802,142800,32486130,8070,8070,8070,8070,0
20230802,142700,32486130,8070,8070,8070,8070,0
20230802,142600,32486130,8070,8070,8070,8070,0
20230802,142500,32486130,8070,8070,8070,8070,30
20230802,142400,32244030,8130,8130,8130,8130,0
20230802,142300,32244030,8130,8130,8130,8130,0
20230802,142200,32244030,8130,8130,8130,8130,0
20230802,142100,32244030,8130,8120,8130,8120,160
20230802,142000,30943290,8110,8110,8110,8110,560
20230802,141900,26401690,8110,8090,8110,8090,280
20230802,141800,24133380,8050,8050,8050,8050,0
20230802,141700,24133380,8050,8050,8050,8050,0
20230802,141600,24133380,8050,8050,8050,8040,51
20230802,141500,23722840,8050,8050,8050,8050,0
20230802,141400,23722840,8050,8050,8050,8050,0
20230802,141300,23722840,8050,8050,8050,8050,0
20230802,141200,23722840,8050,8050,8050,8050,0
20230802,141100,23722840,8050,8050,8050,8050,0
20230802,141000,23722840,8050,8050,8050,8050,0
20230802,140900,23722840,8050,8050,8050,8050,0
20230802,140800,23722840,8050,8050,8050,8050,0
20230802,140700,23722840,8050,8050,8050,8050,0
20230802,140600,23722840,8050,8050,8050,8050,0
20230802,140500,23722840,8050,8050,8050,8050,0
20230802,140400,23722840,8050,8050,8050,8050,0
20230802,140300,23722840,8050,8050,8050,8050,0
20230802,140200,23722840,8050,8050,8050,8050,0
20230802,140100,23722840,8050,8050,8050,8050,0
20230802,140000,23722840,8050,8050,8050,8050,0
20230802,135900,23722840,8050,8050,8050,8050,0
20230802,135800,23722840,8050,8050,8050,8050,0
20230802,135700,23722840,8050,8050,8050,8050,40
20230802,135600,23400840,8050,8050,8050,8050,3
20230802,135500,23376690,8040,8040,8040,8040,0
20230802,135400,23376690,8040,8070,8070,8020,401
20230802,135300,20147830,8060,8060,8060,8060,0
20230802,135200,20147830,8060,8060,8060,8060,0
20230802,135100,20147830,8060,8060,8060,8060,0
20230802,135000,20147830,8060,8060,8060,8060,0
20230802,134900,20147830,8060,8060,8060,8060,0
20230802,134800,20147830,8060,8060,8060,8060,0
20230802,134700,20147830,8060,8060,8060,8060,0
20230802,134600,20147830,8060,8060,8060,8060,0
20230802,134500,20147830,8060,8060,8060,8060,0
20230802,134400,20147830,8060,8060,8060,8060,0
20230802,134300,20147830,8060,8060,8060,8060,0
20230802,134200,20147830,8060,8060,8060,8060,0
20230802,134100,20147830,8060,8060,8060,8060,0
20230802,134000,20147830,8060,8060,8060,8060,55
20230802,133900,19704530,8060,8060,8060,8060,0
20230802,133800,19704530,8060,8060,8060,8060,0
20230802,133700,19704530,8060,8060,8060,8060,0
20230802,133600,19704530,8060,8090,8090,8060,23
20230802,133500,19519030,8140,8140,8140,8140,0
20230802,133400,19519030,8140,8140,8140,8140,0
20230802,133300,19519030,8140,8140,8140,8140,0
20230802,133200,19519030,8140,8140,8140,8140,0
20230802,133100,19519030,8140,8140,8140,8140,0
20230802,133000,19519030,8140,8140,8140,8140,0
20230802,132900,19519030,8140,8140,8140,8140,0
20230802,132800,19519030,8140,8140,8140,8140,0
20230802,132700,19519030,8140,8140,8140,8140,0
20230802,132600,19519030,8140,8140,8140,8140,0
20230802,132500,19519030,8140,8140,8140,8140,0
20230802,132400,19519030,8140,8140,8140,8140,0
20230802,132300,19519030,8140,8140,8140,8140,0
20230802,132200,19519030,8140,8140,8140,8140,0
20230802,132100,19519030,8140,8140,8140,8140,0
20230802,132000,19519030,8140,8140,8140,8140,0
20230802,131900,19519030,8140,8140,8140,8140,0
20230802,131800,19519030,8140,8140,8140,8140,0
20230802,131700,19519030,8140,8140,8140,8140,0
20230802,131600,19519030,8140,8140,8140,8140,0
20230802,131500,19519030,8140,8140,8140,8140,0
20230802,131400,19519030,8140,8140,8140,8140,0
20230802,131300,19519030,8140,8140,8140,8140,0
20230802,131200,19519030,8140,8140,8140,8140,0
20230802,131100,19519030,8140,8140,8140,8140,0
20230802,131000,19519030,8140,8140,8140,8140,0
20230802,130900,19519030,8140,8140,8140,8140,0
20230802,130800,19519030,8140,8140,8140,8140,0
20230802,130700,19519030,8140,8140,8140,8140,0
20230802,130600,19519030,8140,8140,8140,8140,0
20230802,130500,19519030,8140,8140,8140,8140,0
20230802,130400,19519030,8140,8140,8140,8140,0
20230802,130300,19519030,8140,8140,8140,8140,0
20230802,130200,19519030,8140,8140,8140,8140,0
20230802,130100,19519030,8140,8140,8140,8140,0
20230802,130000,19519030,8140,8140,8140,8140,0
20230802,125900,19519030,8140,8140,8140,8140,0
20230802,125800,19519030,8140,8140,8140,8140,0
20230802,125700,19519030,8140,8140,8140,8140,0
20230802,125600,19519030,8140,8140,8140,8140,0
20230802,125500,19519030,8140,8140,8140,8140,0
20230802,125400,19519030,8140,8140,8140,8140,0
20230802,125300,19519030,8140,8140,8140,8140,0
20230802,125200,19519030,8140,8140,8140,8140,0
20230802,125100,19519030,8140,8140,8140,8140,0
20230802,125000,19519030,8140,8140,8140,8140,0
20230802,124900,19519030,8140,8140,8140,8140,0
20230802,124800,19519030,8140,8140,8140,8140,0
20230802,124700,19519030,8140,8140,8140,8140,0
20230802,124600,19519030,8140,8140,8140,8140,0
20230802,124500,19519030,8140,8140,8140,8140,0
20230802,124400,19519030,8140,8140,8140,8140,0
20230802,124300,19519030,8140,8140,8140,8140,0
20230802,124200,19519030,8140,8140,8140,8140,0
20230802,124100,19519030,8140,8140,8140,8140,0
20230802,124000,19519030,8140,8140,8140,8140,0
20230802,123900,19519030,8140,8140,8140,8140,0
20230802,123800,19519030,8140,8140,8140,8140,0
20230802,123700,19519030,8140,8140,8140,8140,0
20230802,123600,19519030,8140,8140,8140,8140,0
20230802,123500,19519030,8140,8140,8140,8140,0
20230802,123400,19519030,8140,8140,8140,8140,0
20230802,123300,19519030,8140,8140,8140,8140,0
20230802,123200,19519030,8140,8140,8140,8140,0
20230802,123100,19519030,8140,8140,8140,8140,0
20230802,123000,19519030,8140,8140,8140,8140,0
20230802,122900,19519030,8140,8140,8140,8140,0
20230802,122800,19519030,8140,8140,8140,8140,0
20230802,122700,19519030,8140,8140,8140,8140,0
20230802,122600,19519030,8140,8140,8140,8140,0
20230802,122500,19519030,8140,8140,8140,8140,0
20230802,122400,19519030,8140,8140,8140,8140,0
20230802,122300,19519030,8140,8140,8140,8140,0
20230802,122200,19519030,8140,8140,8140,8140,0
20230802,122100,19519030,8140,8140,8140,8140,0
20230802,122000,19519030,8140,8140,8140,8140,0
20230802,121900,19519030,8140,8140,8140,8140,0
20230802,121800,19519030,8140,8140,8140,8140,0
20230802,121700,19519030,8140,8140,8140,8140,0
20230802,121600,19519030,8140,8140,8140,8140,0
20230802,121500,19519030,8140,8140,8140,8140,0
20230802,121400,19519030,8140,8140,8140,8140,0
20230802,121300,19519030,8140,8140,8140,8140,0
20230802,121200,19519030,8140,8140,8140,8140,0
20230802,121100,19519030,8140,8140,8140,8140,0
20230802,121000,19519030,8140,8140,8140,8140,0
20230802,120900,19519030,8140,8140,8140,8140,0
20230802,120800,19519030,8140,8140,8140,8140,0
20230802,120700,19519030,8140,8140,8140,8140,0
20230802,120600,19519030,8140,8140,8140,8140,0
20230802,120500,19519030,8140,8140,8140,8140,0
20230802,120400,19519030,8140,8140,8140,8140,0
20230802,120300,19519030,8140,8140,8140,8140,0
20230802,120200,19519030,8140,8140,8140,8140,0
20230802,120100,19519030,8140,8140,8140,8140,0
20230802,120000,19519030,8140,8140,8140,8140,5
20230802,115900,19478330,8140,8140,8140,8140,0
20230802,115800,19478330,8140,8140,8140,8140,5
20230802,115700,19437630,8140,8140,8140,8140,0
20230802,115600,19437630,8140,8140,8140,8140,5
20230802,115500,19396930,8140,8140,8140,8140,5
20230802,115400,19356230,8140,8140,8140,8140,0
20230802,115300,19356230,8140,8140,8140,8140,5
20230802,115200,19315530,8140,8140,8140,8140,5
20230802,115100,19274830,8140,8140,8140,8140,0
20230802,115000,19274830,8140,8140,8140,8140,5
20230802,114900,19234130,8140,8140,8140,8140,5
20230802,114800,19193430,8140,8140,8140,8140,0
20230802,114700,19193430,8140,8140,8140,8140,5
20230802,114600,19152730,8140,8140,8140,8140,5
20230802,114500,19112030,8140,8140,8140,8140,0
20230802,114400,19112030,8140,8140,8140,8140,5
20230802,114300,19071330,8140,8140,8140,8140,5
20230802,114200,19030630,8140,8140,8140,8140,0
20230802,114100,19030630,8140,8140,8140,8140,5
20230802,114000,18989930,8140,8140,8140,8140,5
20230802,113900,18949230,8140,8140,8140,8140,0
20230802,113800,18949230,8140,8140,8140,8140,5
20230802,113700,18908530,8140,8140,8140,8140,5
20230802,113600,18867830,8140,8140,8140,8140,0
20230802,113500,18867830,8140,8140,8140,8140,5
20230802,113400,18827130,8140,8140,8140,8140,5
20230802,113300,18786430,8140,8140,8140,8140,0
20230802,113200,18786430,8140,8140,8140,8140,5
20230802,113100,18745730,8140,8140,8140,8140,5
20230802,113000,18705030,8140,8140,8140,8140,0
20230802,112900,18705030,8140,8140,8140,8140,5
20230802,112800,18664330,8140,8140,8140,8140,5
20230802,112700,18623630,8140,8140,8140,8140,0
20230802,112600,18623630,8140,8140,8140,8140,5
20230802,112500,18582930,8140,8140,8140,8140,5
20230802,112400,18542230,8140,8140,8140,8140,0
20230802,112300,18542230,8140,8140,8140,8140,5
20230802,112200,18501530,8140,8140,8140,8140,5
20230802,112100,18460830,8090,8090,8090,8090,0
20230802,112000,18460830,8090,8090,8090,8090,5
20230802,111900,18420380,8090,8090,8090,8090,5
20230802,111800,18379930,8090,8090,8090,8090,0
20230802,111700,18379930,8090,8090,8090,8090,5
20230802,111600,18339480,8090,8090,8090,8090,38
20230802,111500,18032060,8100,8130,8130,8100,65
20230802,111400,17505200,8140,8140,8140,8140,5
20230802,111300,17464500,8140,8140,8140,8140,5
20230802,111200,17423800,8140,8140,8140,8140,0
20230802,111100,17423800,8140,8140,8140,8140,5
20230802,111000,17383100,8130,8130,8130,8130,5
20230802,110900,17342450,8130,8130,8130,8130,0
20230802,110800,17342450,8130,8120,8130,8120,70
20230802,110700,16774000,8120,8120,8120,8120,5
20230802,110600,16733400,8120,8120,8120,8120,0
20230802,110500,16733400,8120,8120,8120,8120,5
20230802,110400,16692800,8120,8120,8120,8120,5
20230802,110300,16652200,8110,8110,8110,8110,0
20230802,110200,16652200,8110,8110,8110,8110,5
20230802,110100,16611650,8110,8110,8110,8110,5
20230802,110000,16571100,8100,8100,8100,8100,0
20230802,105900,16571100,8100,8100,8100,8100,5
20230802,105800,16530600,8100,8100,8100,8100,5
20230802,105700,16490100,8160,8160,8160,8160,0
20230802,105600,16490100,8160,8160,8160,8160,5
20230802,105500,16449300,8160,8160,8160,8160,6
20230802,105400,16400340,8160,8160,8160,8160,0
20230802,105300,16400340,8160,8160,8160,8160,6
20230802,105200,16351380,8160,8160,8160,8160,6
20230802,105100,16302420,8160,8160,8160,8160,0
20230802,105000,16302420,8160,8160,8160,8160,6
20230802,104900,16253460,8160,8150,8160,8150,86
20230802,104800,15552430,8150,8150,8150,8150,0
20230802,104700,15552430,8150,8150,8150,8150,6
20230802,104600,15503530,8150,8150,8150,8150,6
20230802,104500,15454630,8150,8150,8150,8150,0
20230802,104400,15454630,8150,8150,8150,8150,0
20230802,104300,15454630,8150,8150,8150,8150,0
20230802,104200,15454630,8150,8150,8150,8150,0
20230802,104100,15454630,8150,8140,8150,8140,80
20230802,104000,14802840,8150,8150,8150,8150,0
20230802,103900,14802840,8150,8150,8150,8150,0
20230802,103800,14802840,8150,8150,8150,8150,0
20230802,103700,14802840,8150,8150,8150,8150,0
20230802,103600,14802840,8150,8150,8150,8150,0
20230802,103500,14802840,8150,8150,8150,8150,0
20230802,103400,14802840,8150,8150,8150,8150,0
20230802,103300,14802840,8150,8150,8150,8150,80
20230802,103200,14150840,8160,8160,8160,8160,0
20230802,103100,14150840,8160,8160,8160,8160,0
20230802,103000,14150840,8160,8160,8160,8160,0
20230802,102900,14150840,8160,8160,8160,8160,0
20230802,102800,14150840,8160,8160,8160,8160,0
20230802,102700,14150840,8160,8170,8170,8160,335
20230802,102600,11416820,8170,8170,8170,8170,0
20230802,102500,11416820,8170,8170,8170,8170,0
20230802,102400,11416820,8170,8170,8170,8170,0
20230802,102300,11416820,8170,8170,8170,8170,20
20230802,102200,11253420,8160,8160,8160,8160,0
20230802,102100,11253420,8160,8160,8160,8160,0
20230802,102000,11253420,8160,8160,8160,8160,10
20230802,101900,11171820,8160,8160,8160,8160,30
20230802,101800,10927020,8160,8160,8160,8160,0
20230802,101700,10927020,8160,8160,8160,8160,0
20230802,101600,10927020,8160,8130,8160,8130,408
20230802,101500,7598090,8070,8070,8070,8070,259
20230802,101400,5507960,8070,8070,8070,8070,0
20230802,101300,5507960,8070,8070,8070,8070,0
20230802,101200,5507960,8070,8070,8070,8070,0
20230802,101100,5507960,8070,8070,8070,8070,0
20230802,101000,5507960,8070,8070,8070,8070,0
20230802,100900,5507960,8070,8070,8070,8070,0
20230802,100800,5507960,8070,8070,8070,8070,0
20230802,100700,5507960,8070,8070,8070,8070,0
20230802,100600,5507960,8070,8070,8070,8070,0
20230802,100500,5507960,8070,8070,8070,8070,0
20230802,100400,5507960,8070,8070,8070,8070,0
20230802,100300,5507960,8070,8070,8070,8070,0
20230802,100200,5507960,8070,8070,8070,8070,0
20230802,100100,5507960,8070,8070,8070,8070,0
20230802,100000,5507960,8070,8070,8070,8070,0
20230802,095900,5507960,8070,8070,8070,8070,0
20230802,095800,5507960,8070,8070,8070,8070,0
20230802,095700,5507960,8070,8070,8070,8070,0
20230802,095600,5507960,8070,8070,8070,8070,0
20230802,095500,5507960,8070,8070,8070,8070,1
20230802,095400,5499890,8070,8070,8070,8070,0
20230802,095300,5499890,8070,8070,8070,8070,0
20230802,095200,5499890,8070,8070,8070,8070,0
20230802,095100,5499890,8070,8070,8070,8070,0
20230802,095000,5499890,8070,8070,8070,8070,0
20230802,094900,5499890,8070,8070,8070,8070,0
20230802,094800,5499890,8070,8070,8070,8070,0
20230802,094700,5499890,8070,8070,8070,8070,0
20230802,094600,5499890,8070,8070,8070,8070,0
20230802,094500,5499890,8070,8070,8070,8070,0
20230802,094400,5499890,8070,8070,8070,8070,0
20230802,094300,5499890,8070,8070,8070,8070,0
20230802,094200,5499890,8070,8070,8070,8070,0
20230802,094100,5499890,8070,8070,8070,8070,0
20230802,094000,5499890,8070,8070,8070,8070,0
20230802,093900,5499890,8070,8070,8070,8070,0
20230802,093800,5499890,8070,8070,8070,8070,4
20230802,093700,5467610,8070,8070,8070,8070,0
20230802,093600,5467610,8070,8070,8070,8070,0
20230802,093500,5467610,8070,8070,8070,8070,0
20230802,093400,5467610,8070,8070,8070,8070,0
20230802,093300,5467610,8070,8070,8070,8070,0
20230802,093200,5467610,8070,8070,8070,8070,1
20230802,093100,5459540,8060,8060,8060,8060,0
20230802,093000,5459540,8060,8060,8060,8060,0
20230802,092900,5459540,8060,8060,8060,8060,0
20230802,092800,5459540,8060,8060,8060,8060,0
20230802,092700,5459540,8060,8060,8060,8060,0
20230802,092600,5459540,8060,8060,8060,8060,0
20230802,092500,5459540,8060,8060,8060,8060,155
20230802,092400,4210240,8060,8060,8060,8060,50
20230802,092300,3807240,8070,8070,8070,8070,0
20230802,092200,3807240,8070,8070,8070,8070,0
20230802,092100,3807240,8070,8070,8070,8070,0
20230802,092000,3807240,8070,8070,8070,8070,0
20230802,091900,3807240,8070,8070,8070,8070,0
20230802,091800,3807240,8070,8070,8070,8070,0
20230802,091700,3807240,8070,8070,8070,8070,0
20230802,091600,3807240,8070,8070,8070,8070,0
20230802,091500,3807240,8070,8070,8070,8070,0
20230802,091400,3807240,8070,8070,8070,8070,0
20230802,091300,3807240,8070,8070,8070,8070,3
20230802,091200,3783030,8070,8070,8070,8070,10
20230802,091100,3702330,8070,8070,8070,8070,0
20230802,091000,3702330,8070,8070,8070,8070,20
20230802,090900,3540930,8070,8090,8090,8070,127
20230802,090800,2515860,8090,8090,8090,8090,0
20230802,090700,2515860,8090,8090,8090,8090,0
20230802,090600,2515860,8090,8090,8090,8090,0
20230802,090500,2515860,8090,8090,8090,8090,0
20230802,090400,2515860,8090,8090,8090,8090,0
20230802,090300,2515860,8090,8090,8090,8090,52
20230802,090200,2095180,8090,8090,8090,8090,10
20230802,090100,2014280,8150,8160,8160,8150,247
20230802,090000,0,8150,8150,8150,8150,0