KissMeData/071280/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193400,589500390,6130,6130,6130,6130,1014
20230802,193300,589500390,6130,6130,6130,6130,0
20230802,193200,589500390,6130,6130,6130,6130,0
20230802,193100,589500390,6130,6130,6130,6130,0
20230802,193000,589500390,6130,6130,6130,6130,0
20230802,192900,589500390,6130,6130,6130,6130,0
20230802,192800,589500390,6130,6130,6130,6130,0
20230802,192700,589500390,6130,6130,6130,6130,0
20230802,192600,589500390,6130,6130,6130,6130,0
20230802,192500,589500390,6130,6130,6130,6130,0
20230802,192400,589500390,6130,6130,6130,6130,0
20230802,192300,589500390,6130,6130,6130,6130,0
20230802,192200,589500390,6130,6130,6130,6130,0
20230802,192100,589500390,6130,6130,6130,6130,0
20230802,192000,589500390,6130,6130,6130,6130,0
20230802,191900,589500390,6130,6130,6130,6130,0
20230802,191800,589500390,6130,6130,6130,6130,0
20230802,191700,589500390,6130,6130,6130,6130,0
20230802,191600,589500390,6130,6130,6130,6130,0
20230802,191500,589500390,6130,6130,6130,6130,0
20230802,191400,589500390,6130,6130,6130,6130,0
20230802,191300,589500390,6130,6130,6130,6130,0
20230802,191200,589500390,6130,6130,6130,6130,0
20230802,191100,589500390,6130,6130,6130,6130,0
20230802,191000,589500390,6130,6130,6130,6130,0
20230802,190900,589500390,6130,6130,6130,6130,0
20230802,190800,589500390,6130,6130,6130,6130,0
20230802,190700,589500390,6130,6130,6130,6130,0
20230802,190600,589500390,6130,6130,6130,6130,0
20230802,190500,589500390,6130,6130,6130,6130,0
20230802,190400,589500390,6130,6130,6130,6130,1014
20230802,190300,589500390,6130,6130,6130,6130,0
20230802,190200,589500390,6130,6130,6130,6130,0
20230802,190100,589500390,6130,6130,6130,6130,0
20230802,190000,589500390,6130,6130,6130,6130,0
20230802,185900,589500390,6130,6130,6130,6130,0
20230802,185800,589500390,6130,6130,6130,6130,0
20230802,185700,589500390,6130,6130,6130,6130,0
20230802,185600,589500390,6130,6130,6130,6130,0
20230802,185500,589500390,6130,6130,6130,6130,0
20230802,185400,589500390,6130,6130,6130,6130,0
20230802,185300,589500390,6130,6130,6130,6130,0
20230802,185200,589500390,6130,6130,6130,6130,0
20230802,185100,589500390,6130,6130,6130,6130,0
20230802,185000,589500390,6130,6130,6130,6130,0
20230802,184900,589500390,6130,6130,6130,6130,0
20230802,184800,589500390,6130,6130,6130,6130,0
20230802,184700,589500390,6130,6130,6130,6130,0
20230802,184600,589500390,6130,6130,6130,6130,0
20230802,184500,589500390,6130,6130,6130,6130,0
20230802,184400,589500390,6130,6130,6130,6130,0
20230802,184300,589500390,6130,6130,6130,6130,0
20230802,184200,589500390,6130,6130,6130,6130,0
20230802,184100,589500390,6130,6130,6130,6130,0
20230802,184000,589500390,6130,6130,6130,6130,0
20230802,183900,589500390,6130,6130,6130,6130,0
20230802,183800,589500390,6130,6130,6130,6130,0
20230802,183700,589500390,6130,6130,6130,6130,0
20230802,183600,589500390,6130,6130,6130,6130,0
20230802,183500,589500390,6130,6130,6130,6130,0
20230802,183400,589500390,6130,6130,6130,6130,1014
20230802,183300,589500390,6130,6130,6130,6130,0
20230802,183200,589500390,6130,6130,6130,6130,0
20230802,183100,589500390,6130,6130,6130,6130,0
20230802,183000,589500390,6130,6130,6130,6130,0
20230802,182900,589500390,6130,6130,6130,6130,0
20230802,182800,589500390,6130,6130,6130,6130,0
20230802,182700,589500390,6130,6130,6130,6130,0
20230802,182600,589500390,6130,6130,6130,6130,0
20230802,182500,589500390,6130,6130,6130,6130,0
20230802,182400,589500390,6130,6130,6130,6130,0
20230802,182300,589500390,6130,6130,6130,6130,0
20230802,182200,589500390,6130,6130,6130,6130,0
20230802,182100,589500390,6130,6130,6130,6130,0
20230802,182000,589500390,6130,6130,6130,6130,0
20230802,181900,589500390,6130,6130,6130,6130,0
20230802,181800,589500390,6130,6130,6130,6130,0
20230802,181700,589500390,6130,6130,6130,6130,0
20230802,181600,589500390,6130,6130,6130,6130,0
20230802,181500,589500390,6130,6130,6130,6130,0
20230802,181400,589500390,6130,6130,6130,6130,0
20230802,181300,589500390,6130,6130,6130,6130,0
20230802,181200,589500390,6130,6130,6130,6130,0
20230802,181100,589500390,6130,6130,6130,6130,0
20230802,181000,589500390,6130,6130,6130,6130,0
20230802,180900,589500390,6130,6130,6130,6130,0
20230802,180800,589500390,6130,6130,6130,6130,0
20230802,180700,589500390,6130,6130,6130,6130,0
20230802,180600,589500390,6130,6130,6130,6130,0
20230802,180500,589500390,6130,6130,6130,6130,0
20230802,180400,589500390,6130,6130,6130,6130,1014
20230802,180300,589500390,6130,6130,6130,6130,0
20230802,180200,589500390,6130,6130,6130,6130,0
20230802,180100,589500390,6130,6130,6130,6130,0
20230802,180000,589500390,6130,6130,6130,6130,0
20230802,175900,589500390,6130,6130,6130,6130,0
20230802,175800,589500390,6130,6130,6130,6130,0
20230802,175700,589500390,6130,6130,6130,6130,0
20230802,175600,589500390,6130,6130,6130,6130,0
20230802,175500,589500390,6130,6130,6130,6130,0
20230802,175400,589500390,6130,6130,6130,6130,0
20230802,175300,589500390,6130,6130,6130,6130,0
20230802,175200,589500390,6130,6130,6130,6130,0
20230802,175100,589500390,6130,6130,6130,6130,0
20230802,175000,589500390,6130,6130,6130,6130,0
20230802,174900,589500390,6130,6130,6130,6130,0
20230802,174800,589500390,6130,6130,6130,6130,0
20230802,174700,589500390,6130,6130,6130,6130,0
20230802,174600,589500390,6130,6130,6130,6130,0
20230802,174500,589500390,6130,6130,6130,6130,0
20230802,174400,589500390,6130,6130,6130,6130,0
20230802,174300,589500390,6130,6130,6130,6130,0
20230802,174200,589500390,6130,6130,6130,6130,0
20230802,174100,589500390,6130,6130,6130,6130,0
20230802,174000,589500390,6130,6130,6130,6130,0
20230802,173900,589500390,6130,6130,6130,6130,0
20230802,173800,589500390,6130,6130,6130,6130,0
20230802,173700,589500390,6130,6130,6130,6130,0
20230802,173600,589500390,6130,6130,6130,6130,0
20230802,173500,589500390,6130,6130,6130,6130,0
20230802,173400,589500390,6130,6130,6130,6130,1014
20230802,173300,589500390,6130,6130,6130,6130,0
20230802,173200,589500390,6130,6130,6130,6130,0
20230802,173100,589500390,6130,6130,6130,6130,0
20230802,173000,589500390,6130,6130,6130,6130,0
20230802,172900,589500390,6130,6130,6130,6130,0
20230802,172800,589500390,6130,6130,6130,6130,0
20230802,172700,589500390,6130,6130,6130,6130,0
20230802,172600,589500390,6130,6130,6130,6130,0
20230802,172500,589500390,6130,6130,6130,6130,0
20230802,172400,589500390,6130,6130,6130,6130,0
20230802,172300,589500390,6130,6130,6130,6130,0
20230802,172200,589500390,6130,6130,6130,6130,0
20230802,172100,589500390,6130,6130,6130,6130,0
20230802,172000,589500390,6130,6130,6130,6130,0
20230802,171900,589500390,6130,6130,6130,6130,0
20230802,171800,589500390,6130,6130,6130,6130,0
20230802,171700,589500390,6130,6130,6130,6130,0
20230802,171600,589500390,6130,6130,6130,6130,0
20230802,171500,589500390,6130,6130,6130,6130,0
20230802,171400,589500390,6130,6130,6130,6130,0
20230802,171300,589500390,6130,6130,6130,6130,0
20230802,171200,589500390,6130,6130,6130,6130,0
20230802,171100,589500390,6130,6130,6130,6130,0
20230802,171000,589500390,6130,6130,6130,6130,0
20230802,170900,589500390,6130,6130,6130,6130,0
20230802,170800,589500390,6130,6130,6130,6130,0
20230802,170700,589500390,6130,6130,6130,6130,0
20230802,170600,589500390,6130,6130,6130,6130,0
20230802,170500,589500390,6130,6130,6130,6130,0
20230802,170400,589500390,6130,6130,6130,6130,1014
20230802,170300,589500390,6130,6130,6130,6130,0
20230802,170200,589500390,6130,6130,6130,6130,0
20230802,170100,589500390,6130,6130,6130,6130,0
20230802,170000,589500390,6130,6130,6130,6130,0
20230802,165900,589500390,6130,6130,6130,6130,0
20230802,165800,589500390,6130,6130,6130,6130,0
20230802,165700,589500390,6130,6130,6130,6130,0
20230802,165600,589500390,6130,6130,6130,6130,0
20230802,165500,589500390,6130,6130,6130,6130,0
20230802,165400,589500390,6130,6130,6130,6130,0
20230802,165300,589500390,6130,6130,6130,6130,0
20230802,165200,589500390,6130,6130,6130,6130,0
20230802,165100,589500390,6130,6130,6130,6130,0
20230802,165000,589500390,6130,6130,6130,6130,0
20230802,164900,589500390,6130,6130,6130,6130,0
20230802,164800,589500390,6130,6130,6130,6130,0
20230802,164700,589500390,6130,6130,6130,6130,0
20230802,164600,589500390,6130,6130,6130,6130,0
20230802,164500,589500390,6130,6130,6130,6130,0
20230802,164400,589500390,6130,6130,6130,6130,0
20230802,164300,589500390,6130,6130,6130,6130,0
20230802,164200,589500390,6130,6130,6130,6130,0
20230802,164100,589500390,6130,6130,6130,6130,0
20230802,164000,589500390,6130,6130,6130,6130,0
20230802,163900,589500390,6130,6130,6130,6130,0
20230802,163800,589500390,6130,6130,6130,6130,0
20230802,163700,589500390,6130,6130,6130,6130,0
20230802,163600,589500390,6130,6130,6130,6130,0
20230802,163500,589500390,6130,6130,6130,6130,0
20230802,163400,589500390,6130,6130,6130,6130,1014
20230802,163300,589500390,6130,6130,6130,6130,0
20230802,163200,589500390,6130,6130,6130,6130,0
20230802,163100,589500390,6130,6130,6130,6130,0
20230802,163000,589500390,6130,6130,6130,6130,0
20230802,162900,589500390,6130,6130,6130,6130,0
20230802,162800,589500390,6130,6130,6130,6130,0
20230802,162700,589500390,6130,6130,6130,6130,0
20230802,162600,589500390,6130,6130,6130,6130,0
20230802,162500,589500390,6130,6130,6130,6130,0
20230802,162400,589500390,6130,6130,6130,6130,0
20230802,162300,589500390,6130,6130,6130,6130,0
20230802,162200,589500390,6130,6130,6130,6130,0
20230802,162100,589500390,6130,6130,6130,6130,0
20230802,162000,589500390,6130,6130,6130,6130,0
20230802,161900,589500390,6130,6130,6130,6130,0
20230802,161800,589500390,6130,6130,6130,6130,0
20230802,161700,589500390,6130,6130,6130,6130,0
20230802,161600,589500390,6130,6130,6130,6130,0
20230802,161500,589500390,6130,6130,6130,6130,0
20230802,161400,589500390,6130,6130,6130,6130,0
20230802,161300,589500390,6130,6130,6130,6130,0
20230802,161200,589500390,6130,6130,6130,6130,0
20230802,161100,589500390,6130,6130,6130,6130,0
20230802,161000,589500390,6130,6130,6130,6130,0
20230802,160900,589500390,6130,6130,6130,6130,0
20230802,160800,589500390,6130,6130,6130,6130,0
20230802,160700,589500390,6130,6130,6130,6130,0
20230802,160600,589500390,6130,6130,6130,6130,0
20230802,160500,589500390,6130,6130,6130,6130,0
20230802,160400,589500390,6130,6130,6130,6130,1014
20230802,160300,589500390,6130,6130,6130,6130,0
20230802,160200,589500390,6130,6130,6130,6130,0
20230802,160100,589500390,6130,6130,6130,6130,0
20230802,160000,589500390,6130,6130,6130,6130,0
20230802,155900,589500390,6130,6130,6130,6130,0
20230802,155800,589500390,6130,6130,6130,6130,0
20230802,155700,589500390,6130,6130,6130,6130,0
20230802,155600,589500390,6130,6130,6130,6130,0
20230802,155500,589500390,6130,6130,6130,6130,0
20230802,155400,589500390,6130,6130,6130,6130,0
20230802,155300,589500390,6130,6130,6130,6130,0
20230802,155200,589500390,6130,6130,6130,6130,0
20230802,155100,589500390,6130,6130,6130,6130,0
20230802,155000,589500390,6130,6130,6130,6130,0
20230802,154900,589500390,6130,6130,6130,6130,0
20230802,154800,589500390,6130,6130,6130,6130,0
20230802,154700,589500390,6130,6130,6130,6130,0
20230802,154600,589500390,6130,6130,6130,6130,0
20230802,154500,589500390,6130,6130,6130,6130,0
20230802,154400,589500390,6130,6130,6130,6130,0
20230802,154300,589500390,6130,6130,6130,6130,0
20230802,154200,589500390,6130,6130,6130,6130,0
20230802,154100,589500390,6130,6130,6130,6130,0
20230802,154000,589500390,6130,6130,6130,6130,0
20230802,153900,589500390,6130,6130,6130,6130,0
20230802,153800,589500390,6130,6130,6130,6130,0
20230802,153700,589500390,6130,6130,6130,6130,0
20230802,153600,589500390,6130,6130,6130,6130,0
20230802,153500,589500390,6130,6130,6130,6130,0
20230802,153400,589500390,6130,6130,6130,6130,1014
20230802,153300,589500390,6130,6130,6130,6130,0
20230802,153200,589500390,6130,6130,6130,6130,0
20230802,153100,589500390,6130,6130,6130,6130,0
20230802,153000,589500390,6130,6130,6130,6130,1014
20230802,152900,583284570,6120,6120,6120,6120,0
20230802,152800,583284570,6120,6120,6120,6120,0
20230802,152700,583284570,6120,6120,6120,6120,0
20230802,152600,583284570,6120,6120,6120,6120,0
20230802,152500,583284570,6120,6120,6120,6120,0
20230802,152400,583284570,6120,6120,6120,6120,0
20230802,152300,583284570,6120,6120,6120,6120,0
20230802,152200,583284570,6120,6120,6120,6120,0
20230802,152100,583284570,6120,6120,6120,6120,0
20230802,152000,583284570,6120,6120,6120,6120,0
20230802,151900,583284570,6120,6120,6120,6120,431
20230802,151800,580646850,6120,6130,6130,6120,175
20230802,151700,579574380,6140,6140,6140,6140,0
20230802,151600,579574380,6140,6140,6140,6140,106
20230802,151500,578923540,6120,6140,6140,6120,1065
20230802,151400,572401980,6130,6130,6130,6130,11
20230802,151300,572334550,6130,6150,6150,6130,216
20230802,151200,571010450,6130,6130,6130,6130,188
20230802,151100,569858010,6150,6150,6150,6150,10
20230802,151000,569796510,6120,6120,6120,6120,0
20230802,150900,569796510,6120,6140,6140,6120,145
20230802,150800,568908230,6160,6160,6160,6160,5
20230802,150700,568877430,6160,6160,6160,6160,0
20230802,150600,568877430,6160,6160,6160,6160,0
20230802,150500,568877430,6160,6160,6160,6160,75
20230802,150400,568415430,6160,6160,6160,6160,8
20230802,150300,568366150,6150,6150,6150,6150,5
20230802,150200,568335400,6150,6150,6150,6150,0
20230802,150100,568335400,6150,6150,6150,6150,20
20230802,150000,568212400,6150,6150,6150,6150,0
20230802,145900,568212400,6150,6150,6150,6150,227
20230802,145800,566816350,6140,6140,6140,6140,0
20230802,145700,566816350,6140,6140,6140,6140,162
20230802,145600,565821670,6140,6140,6140,6140,0
20230802,145500,565821670,6140,6120,6140,6120,580
20230802,145400,562261820,6130,6130,6130,6130,2
20230802,145300,562249560,6130,6130,6130,6130,0
20230802,145200,562249560,6130,6120,6130,6120,55
20230802,145100,561912910,6120,6120,6120,6120,0
20230802,145000,561912910,6120,6120,6120,6120,0
20230802,144900,561912910,6120,6120,6120,6120,0
20230802,144800,561912910,6120,6130,6130,6120,1027
20230802,144700,555627570,6120,6130,6150,6120,962
20230802,144600,549731450,6140,6140,6140,6140,0
20230802,144500,549731450,6140,6140,6140,6140,0
20230802,144400,549731450,6140,6140,6140,6140,190
20230802,144300,548564850,6140,6140,6140,6140,0
20230802,144200,548564850,6140,6140,6140,6140,52
20230802,144100,548245570,6140,6140,6140,6140,0
20230802,144000,548245570,6140,6140,6140,6140,0
20230802,143900,548245570,6140,6140,6140,6140,0
20230802,143800,548245570,6140,6140,6140,6140,400
20230802,143700,545789570,6140,6140,6140,6140,150
20230802,143600,544868570,6140,6140,6140,6140,0
20230802,143500,544868570,6140,6140,6140,6140,1
20230802,143400,544862430,6140,6150,6150,6140,774
20230802,143300,540107590,6160,6160,6160,6160,0
20230802,143200,540107590,6160,6160,6160,6160,0
20230802,143100,540107590,6160,6160,6160,6160,0
20230802,143000,540107590,6160,6160,6160,6160,20
20230802,142900,539984390,6160,6160,6160,6160,0
20230802,142800,539984390,6160,6160,6160,6160,0
20230802,142700,539984390,6160,6160,6160,6160,0
20230802,142600,539984390,6160,6160,6160,6160,5
20230802,142500,539953590,6160,6160,6160,6160,0
20230802,142400,539953590,6160,6160,6160,6160,0
20230802,142300,539953590,6160,6150,6160,6150,293
20230802,142200,538151630,6120,6120,6120,6120,0
20230802,142100,538151630,6120,6120,6120,6120,0
20230802,142000,538151630,6120,6130,6130,6120,700
20230802,141900,533862160,6120,6120,6120,6120,0
20230802,141800,533862160,6120,6130,6130,6120,200
20230802,141700,532637860,6110,6110,6110,6110,0
20230802,141600,532637860,6110,6110,6110,6110,0
20230802,141500,532637860,6110,6110,6110,6110,0
20230802,141400,532637860,6110,6110,6120,6110,208
20230802,141300,531366720,6110,6120,6120,6110,36
20230802,141200,531146570,6120,6120,6120,6120,0
20230802,141100,531146570,6120,6120,6120,6120,0
20230802,141000,531146570,6120,6120,6120,6120,0
20230802,140900,531146570,6120,6120,6120,6120,502
20230802,140800,528074330,6160,6160,6160,6160,0
20230802,140700,528074330,6160,6160,6160,6160,0
20230802,140600,528074330,6160,6160,6160,6160,0
20230802,140500,528074330,6160,6160,6160,6160,16
20230802,140400,527975770,6120,6120,6120,6120,0
20230802,140300,527975770,6120,6120,6120,6120,0
20230802,140200,527975770,6120,6120,6120,6120,0
20230802,140100,527975770,6120,6120,6120,6120,0
20230802,140000,527975770,6120,6160,6160,6120,38
20230802,135900,527741990,6150,6150,6150,6150,1
20230802,135800,527735840,6120,6120,6120,6120,0
20230802,135700,527735840,6120,6120,6120,6120,89
20230802,135600,527191160,6120,6120,6120,6120,1
20230802,135500,527185040,6140,6140,6140,6140,0
20230802,135400,527185040,6140,6140,6140,6140,0
20230802,135300,527185040,6140,6110,6140,6110,470
20230802,135200,524310330,6100,6100,6100,6100,12
20230802,135100,524237130,6100,6100,6100,6100,41
20230802,135000,523987030,6110,6110,6110,6110,0
20230802,134900,523987030,6110,6110,6110,6110,20
20230802,134800,523864830,6110,6110,6110,6100,3859
20230802,134700,500309010,6120,6120,6120,6120,5
20230802,134600,500278410,6110,6120,6120,6110,230
20230802,134500,498872970,6110,6110,6110,6110,0
20230802,134400,498872970,6110,6110,6110,6110,0
20230802,134300,498872970,6110,6110,6110,6110,1
20230802,134200,498866860,6110,6110,6110,6110,0
20230802,134100,498866860,6110,6120,6120,6110,2020
20230802,134000,486524560,6110,6120,6120,6110,160
20230802,133900,485546860,6130,6120,6130,6110,221
20230802,133800,484194230,6120,6120,6120,6120,0
20230802,133700,484194230,6120,6120,6120,6120,200
20230802,133600,482970230,6120,6120,6120,6120,2
20230802,133500,482957990,6120,6120,6120,6120,0
20230802,133400,482957990,6120,6120,6120,6120,5
20230802,133300,482927390,6120,6120,6120,6120,570
20230802,133200,479438990,6120,6120,6120,6120,0
20230802,133100,479438990,6120,6120,6120,6120,1640
20230802,133000,469402190,6120,6120,6120,6120,6
20230802,132900,469365470,6140,6140,6140,6140,0
20230802,132800,469365470,6140,6130,6140,6130,10
20230802,132700,469304090,6130,6120,6130,6120,265
20230802,132600,467681640,6130,6130,6130,6130,295
20230802,132500,465873290,6140,6140,6140,6140,309
20230802,132400,463976030,6140,6150,6150,6140,578
20230802,132300,460427100,6150,6140,6150,6140,396
20230802,132200,457995070,6140,6140,6140,6140,18
20230802,132100,457884550,6140,6140,6140,6140,200
20230802,132000,456656550,6150,6150,6150,6150,1504
20230802,131900,447406950,6150,6150,6150,6150,0
20230802,131800,447406950,6150,6150,6150,6150,0
20230802,131700,447406950,6150,6150,6150,6150,0
20230802,131600,447406950,6150,6160,6160,6150,1309
20230802,131500,439346550,6170,6160,6170,6160,56
20230802,131400,439001340,6170,6170,6170,6170,10
20230802,131300,438939640,6170,6170,6170,6170,55
20230802,131200,438600290,6170,6170,6170,6170,0
20230802,131100,438600290,6170,6170,6170,6170,210
20230802,131000,437304590,6170,6170,6170,6170,10
20230802,130900,437242890,6160,6160,6160,6160,66
20230802,130800,436836330,6160,6160,6160,6160,30
20230802,130700,436651530,6150,6170,6170,6150,4174
20230802,130600,410923080,6180,6180,6180,6180,0
20230802,130500,410923080,6180,6180,6180,6180,5
20230802,130400,410892180,6180,6180,6180,6180,0
20230802,130300,410892180,6180,6180,6180,6180,17
20230802,130200,410787120,6180,6180,6180,6180,0
20230802,130100,410787120,6180,6180,6180,6180,0
20230802,130000,410787120,6180,6180,6180,6180,86
20230802,125900,410255640,6180,6180,6180,6180,1
20230802,125800,410249460,6180,6180,6180,6180,0
20230802,125700,410249460,6180,6180,6180,6180,0
20230802,125600,410249460,6180,6190,6190,6180,811
20230802,125500,405237470,6190,6190,6190,6190,435
20230802,125400,402544820,6180,6180,6180,6180,0
20230802,125300,402544820,6180,6180,6180,6180,0
20230802,125200,402544820,6180,6180,6180,6180,1
20230802,125100,402538640,6180,6180,6180,6180,0
20230802,125000,402538640,6180,6180,6180,6180,0
20230802,124900,402538640,6180,6180,6180,6180,3
20230802,124800,402520100,6180,6200,6200,6180,780
20230802,124700,397699260,6200,6200,6200,6200,0
20230802,124600,397699260,6200,6200,6200,6200,0
20230802,124500,397699260,6200,6200,6200,6200,0
20230802,124400,397699260,6200,6200,6200,6200,0
20230802,124300,397699260,6200,6200,6200,6200,0
20230802,124200,397699260,6200,6200,6200,6200,0
20230802,124100,397699260,6200,6200,6200,6200,10
20230802,124000,397637260,6200,6200,6200,6200,505
20230802,123900,394506260,6230,6220,6230,6220,10
20230802,123800,394443990,6230,6230,6230,6230,0
20230802,123700,394443990,6230,6210,6230,6210,89
20230802,123600,393889640,6180,6180,6180,6180,0
20230802,123500,393889640,6180,6200,6200,6180,35
20230802,123400,393673130,6220,6220,6220,6220,20
20230802,123300,393548730,6220,6220,6220,6220,0
20230802,123200,393548730,6220,6220,6220,6220,0
20230802,123100,393548730,6220,6220,6220,6220,1
20230802,123000,393542510,6220,6220,6220,6220,0
20230802,122900,393542510,6220,6220,6220,6220,12
20230802,122800,393467870,6200,6200,6200,6200,1
20230802,122700,393461670,6200,6200,6200,6200,2
20230802,122600,393449270,6200,6200,6200,6200,0
20230802,122500,393449270,6200,6200,6200,6200,0
20230802,122400,393449270,6200,6200,6200,6200,3
20230802,122300,393430670,6200,6200,6200,6200,2
20230802,122200,393418270,6190,6190,6190,6190,10
20230802,122100,393356370,6190,6190,6190,6190,7
20230802,122000,393313040,6190,6190,6190,6190,5
20230802,121900,393282090,6170,6170,6170,6170,0
20230802,121800,393282090,6170,6170,6170,6170,0
20230802,121700,393282090,6170,6170,6170,6170,0
20230802,121600,393282090,6170,6180,6180,6170,5
20230802,121500,393251230,6170,6170,6170,6170,6
20230802,121400,393214210,6170,6170,6170,6170,30
20230802,121300,393029110,6170,6190,6190,6170,1461
20230802,121200,384001690,6190,6190,6190,6190,0
20230802,121100,384001690,6190,6190,6190,6190,550
20230802,121000,380597190,6230,6210,6230,6210,50
20230802,120900,380286610,6210,6210,6210,6210,0
20230802,120800,380286610,6210,6210,6210,6210,800
20230802,120700,375318610,6190,6190,6190,6190,0
20230802,120600,375318610,6190,6190,6190,6190,213
20230802,120500,374000140,6210,6210,6210,6210,0
20230802,120400,374000140,6210,6210,6210,6210,0
20230802,120300,374000140,6210,6210,6210,6210,1
20230802,120200,373993930,6210,6210,6210,6210,0
20230802,120100,373993930,6210,6200,6210,6200,450
20230802,120000,371199980,6190,6200,6200,6190,246
20230802,115900,369676970,6200,6200,6200,6200,200
20230802,115800,368436970,6200,6200,6200,6200,56
20230802,115700,368089770,6200,6190,6200,6190,76
20230802,115600,367619280,6190,6190,6190,6190,6
20230802,115500,367582140,6190,6180,6190,6160,3322
20230802,115400,347086590,6200,6200,6200,6200,0
20230802,115300,347086590,6200,6200,6200,6200,6
20230802,115200,347049390,6200,6190,6200,6190,86
20230802,115100,346516990,6190,6190,6190,6190,25
20230802,115000,346362240,6200,6180,6200,6180,7
20230802,114900,346318860,6190,6190,6200,6190,335
20230802,114800,344245150,6190,6190,6190,6190,200
20230802,114700,343007150,6200,6200,6200,6200,7
20230802,114600,342963750,6210,6180,6210,6180,39
20230802,114500,342722550,6180,6180,6180,6180,2
20230802,114400,342710190,6210,6190,6210,6190,8
20230802,114300,342660550,6190,6210,6210,6190,655
20230802,114200,338605900,6210,6210,6210,6210,0
20230802,114100,338605900,6210,6190,6210,6190,88
20230802,114000,338060340,6200,6200,6200,6200,6
20230802,113900,338023140,6190,6190,6190,6180,305
20230802,113800,336138140,6210,6210,6210,6210,6
20230802,113700,336100880,6210,6200,6210,6200,300
20230802,113600,334238340,6180,6180,6180,6180,20
20230802,113500,334114740,6190,6200,6200,6190,7
20230802,113400,334071350,6190,6190,6190,6190,48
20230802,113300,333774230,6190,6210,6210,6190,909
20230802,113200,328147500,6210,6210,6210,6210,6
20230802,113100,328110240,6210,6210,6210,6210,6
20230802,113000,328072980,6190,6220,6220,6190,525
20230802,112900,324822760,6220,6200,6220,6200,7
20230802,112800,324779240,6220,6200,6220,6200,16
20230802,112700,324679920,6200,6200,6200,6200,311
20230802,112600,322751720,6240,6240,6240,6240,6
20230802,112500,322714280,6210,6200,6210,6200,423
20230802,112400,320088890,6200,6200,6200,6200,77
20230802,112300,319611490,6200,6200,6200,6200,6
20230802,112200,319574290,6190,6210,6210,6190,9
20230802,112100,319518430,6200,6200,6200,6200,1232
20230802,112000,311880030,6210,6220,6220,6200,4706
20230802,111900,282651120,6230,6220,6230,6220,48
20230802,111800,282352500,6220,6220,6220,6220,0
20230802,111700,282352500,6220,6220,6220,6220,1146
20230802,111600,275224380,6210,6220,6220,6210,320
20230802,111500,273237090,6210,6210,6210,6210,7
20230802,111400,273193620,6220,6220,6220,6220,6
20230802,111300,273156300,6220,6220,6220,6220,6
20230802,111200,273118980,6220,6220,6220,6220,0
20230802,111100,273118980,6220,6220,6220,6220,6
20230802,111000,273081660,6220,6220,6220,6220,119
20230802,110900,272341480,6220,6220,6220,6220,126
20230802,110800,271557760,6220,6220,6230,6220,531
20230802,110700,268254770,6230,6220,6230,6220,139
20230802,110600,267390100,6230,6220,6230,6220,413
20230802,110500,264821110,6230,6220,6230,6210,590
20230802,110400,261152150,6220,6230,6230,6220,328
20230802,110300,259111930,6230,6230,6230,6230,0
20230802,110200,259111930,6230,6230,6230,6230,6
20230802,110100,259074550,6240,6240,6240,6240,6
20230802,110000,259037110,6220,6220,6220,6220,90
20230802,105900,258477310,6240,6240,6240,6230,336
20230802,105800,256383670,6240,6230,6240,6230,1223
20230802,105700,248764220,6240,6250,6250,6240,136
20230802,105600,247915280,6270,6270,6270,6270,6
20230802,105500,247877660,6270,6270,6270,6260,49
20230802,105400,247570740,6270,6270,6270,6270,0
20230802,105300,247570740,6270,6230,6270,6230,933
20230802,105200,241756990,6230,6260,6280,6230,2779
20230802,105100,224413490,6290,6290,6290,6290,1
20230802,105000,224407200,6260,6290,6290,6260,613
20230802,104900,220566390,6290,6290,6290,6290,7
20230802,104800,220522360,6290,6290,6290,6290,0
20230802,104700,220522360,6290,6270,6290,6270,385
20230802,104600,218103230,6270,6270,6270,6270,7
20230802,104500,218059340,6260,6270,6270,6260,48
20230802,104400,217758530,6270,6270,6270,6270,165
20230802,104300,216723980,6290,6290,6290,6290,1
20230802,104200,216717690,6280,6280,6280,6280,367
20230802,104100,214412930,6280,6280,6280,6280,150
20230802,104000,213470930,6280,6280,6280,6280,31
20230802,103900,213276250,6280,6280,6280,6280,0
20230802,103800,213276250,6280,6280,6280,6280,0
20230802,103700,213276250,6280,6280,6280,6280,0
20230802,103600,213276250,6280,6300,6300,6280,68
20230802,103500,212848110,6300,6300,6300,6300,10
20230802,103400,212785110,6270,6260,6300,6250,437
20230802,103300,210048970,6260,6260,6270,6260,832
20230802,103200,204840610,6260,6270,6270,6260,1196
20230802,103100,197348350,6280,6300,6300,6280,1487
20230802,103000,188001260,6300,6310,6310,6300,56
20230802,102900,187648440,6310,6310,6310,6310,50
20230802,102800,187332940,6320,6320,6320,6320,0
20230802,102700,187332940,6320,6320,6320,6320,0
20230802,102600,187332940,6320,6320,6320,6320,2
20230802,102500,187320300,6320,6320,6320,6320,1
20230802,102400,187313980,6330,6330,6330,6330,0
20230802,102300,187313980,6330,6330,6330,6330,5
20230802,102200,187282330,6330,6330,6330,6330,0
20230802,102100,187282330,6330,6330,6330,6330,3
20230802,102000,187263340,6310,6310,6310,6310,170
20230802,101900,186190640,6290,6290,6290,6290,0
20230802,101800,186190640,6290,6290,6290,6290,0
20230802,101700,186190640,6290,6290,6290,6290,0
20230802,101600,186190640,6290,6290,6290,6290,0
20230802,101500,186190640,6290,6350,6350,6290,4379
20230802,101400,158565100,6350,6350,6350,6350,1
20230802,101300,158558750,6330,6340,6340,6330,317
20230802,101200,156550280,6340,6350,6350,6340,472
20230802,101100,153556220,6350,6350,6350,6350,100
20230802,101000,152921220,6350,6350,6350,6350,270
20230802,100900,151206720,6340,6340,6340,6340,545
20230802,100800,147751420,6340,6340,6340,6340,192
20230802,100700,146534140,6340,6340,6340,6340,20
20230802,100600,146407340,6340,6340,6340,6340,7
20230802,100500,146362960,6320,6320,6320,6320,0
20230802,100400,146362960,6320,6330,6330,6320,150
20230802,100300,145414910,6320,6330,6330,6320,17
20230802,100200,145307420,6320,6320,6320,6320,0
20230802,100100,145307420,6320,6320,6320,6320,0
20230802,100000,145307420,6320,6340,6340,6320,5
20230802,095900,145275800,6310,6310,6310,6310,0
20230802,095800,145275800,6310,6310,6310,6310,0
20230802,095700,145275800,6310,6310,6310,6310,21
20230802,095600,145143290,6350,6350,6350,6350,168
20230802,095500,144076490,6350,6350,6350,6350,0
20230802,095400,144076490,6350,6350,6350,6350,3567
20230802,095300,121426040,6350,6330,6350,6330,533
20230802,095200,118041650,6320,6320,6320,6320,197
20230802,095100,116796610,6310,6310,6310,6310,160
20230802,095000,115787010,6320,6320,6320,6320,3
20230802,094900,115768050,6320,6320,6320,6320,47
20230802,094800,115471010,6320,6320,6320,6320,0
20230802,094700,115471010,6320,6310,6320,6310,1718
20230802,094600,104613290,6310,6310,6310,6310,0
20230802,094500,104613290,6310,6310,6310,6310,5
20230802,094400,104581740,6300,6300,6300,6300,0
20230802,094300,104581740,6300,6300,6300,6300,150
20230802,094200,103636740,6300,6320,6320,6300,600
20230802,094100,99854540,6320,6320,6320,6320,2
20230802,094000,99841900,6320,6330,6330,6320,156
20230802,093900,98855960,6320,6320,6320,6320,3
20230802,093800,98837000,6320,6320,6320,6320,50
20230802,093700,98521000,6320,6320,6320,6320,47
20230802,093600,98223960,6320,6320,6320,6320,0
20230802,093500,98223960,6320,6320,6320,6320,5
20230802,093400,98192360,6290,6290,6290,6290,30
20230802,093300,98003660,6290,6310,6310,6290,800
20230802,093200,92964180,6310,6310,6310,6310,0
20230802,093100,92964180,6310,6310,6310,6310,9
20230802,093000,92907390,6330,6350,6350,6330,491
20230802,092900,89792290,6350,6350,6350,6350,210
20230802,092800,88458790,6340,6340,6350,6340,1964
20230802,092700,76006030,6340,6320,6340,6320,463
20230802,092600,73073800,6320,6310,6320,6300,526
20230802,092500,69751460,6300,6300,6300,6300,2
20230802,092400,69738860,6320,6320,6320,6320,293
20230802,092300,67887100,6320,6320,6320,6320,0
20230802,092200,67887100,6320,6320,6320,6320,100
20230802,092100,67255100,6320,6320,6320,6320,5
20230802,092000,67223500,6330,6330,6330,6320,440
20230802,091900,64439110,6260,6330,6330,6260,821
20230802,091800,59251490,6330,6330,6330,6330,162
20230802,091700,58226030,6310,6320,6320,6310,662
20230802,091600,54042240,6310,6290,6310,6260,1678
20230802,091500,43476660,6290,6300,6300,6290,300
20230802,091400,41588660,6300,6300,6300,6300,109
20230802,091300,40901960,6310,6310,6310,6310,0
20230802,091200,40901960,6310,6310,6310,6310,4
20230802,091100,40876720,6300,6300,6300,6300,129
20230802,091000,40064020,6300,6310,6310,6260,1747
20230802,090900,29127480,6270,6270,6320,6270,990
20230802,090800,22919680,6320,6320,6320,6320,0
20230802,090700,22919680,6320,6310,6320,6310,10
20230802,090600,22856530,6320,6310,6320,6310,12
20230802,090500,22780790,6320,6320,6320,6320,6
20230802,090400,22742870,6320,6270,6320,6270,866
20230802,090300,17272800,6310,6290,6310,6280,1088
20230802,090200,10433110,6290,6300,6310,6290,1120
20230802,090100,3378220,6300,6310,6310,6300,12
20230802,090000,3302560,6310,6290,6310,6280,525