KissMeData/078520/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193700,863283850,6430,6430,6430,6430,1095
20230802,193600,863283850,6430,6430,6430,6430,0
20230802,193500,863283850,6430,6430,6430,6430,0
20230802,193400,863283850,6430,6430,6430,6430,0
20230802,193300,863283850,6430,6430,6430,6430,0
20230802,193200,863283850,6430,6430,6430,6430,0
20230802,193100,863283850,6430,6430,6430,6430,0
20230802,193000,863283850,6430,6430,6430,6430,0
20230802,192900,863283850,6430,6430,6430,6430,0
20230802,192800,863283850,6430,6430,6430,6430,0
20230802,192700,863283850,6430,6430,6430,6430,0
20230802,192600,863283850,6430,6430,6430,6430,0
20230802,192500,863283850,6430,6430,6430,6430,0
20230802,192400,863283850,6430,6430,6430,6430,0
20230802,192300,863283850,6430,6430,6430,6430,0
20230802,192200,863283850,6430,6430,6430,6430,0
20230802,192100,863283850,6430,6430,6430,6430,0
20230802,192000,863283850,6430,6430,6430,6430,0
20230802,191900,863283850,6430,6430,6430,6430,0
20230802,191800,863283850,6430,6430,6430,6430,0
20230802,191700,863283850,6430,6430,6430,6430,0
20230802,191600,863283850,6430,6430,6430,6430,0
20230802,191500,863283850,6430,6430,6430,6430,0
20230802,191400,863283850,6430,6430,6430,6430,0
20230802,191300,863283850,6430,6430,6430,6430,0
20230802,191200,863283850,6430,6430,6430,6430,0
20230802,191100,863283850,6430,6430,6430,6430,0
20230802,191000,863283850,6430,6430,6430,6430,0
20230802,190900,863283850,6430,6430,6430,6430,0
20230802,190800,863283850,6430,6430,6430,6430,0
20230802,190700,863283850,6430,6430,6430,6430,1095
20230802,190600,863283850,6430,6430,6430,6430,0
20230802,190500,863283850,6430,6430,6430,6430,0
20230802,190400,863283850,6430,6430,6430,6430,0
20230802,190300,863283850,6430,6430,6430,6430,0
20230802,190200,863283850,6430,6430,6430,6430,0
20230802,190100,863283850,6430,6430,6430,6430,0
20230802,190000,863283850,6430,6430,6430,6430,0
20230802,185900,863283850,6430,6430,6430,6430,0
20230802,185800,863283850,6430,6430,6430,6430,0
20230802,185700,863283850,6430,6430,6430,6430,0
20230802,185600,863283850,6430,6430,6430,6430,0
20230802,185500,863283850,6430,6430,6430,6430,0
20230802,185400,863283850,6430,6430,6430,6430,0
20230802,185300,863283850,6430,6430,6430,6430,0
20230802,185200,863283850,6430,6430,6430,6430,0
20230802,185100,863283850,6430,6430,6430,6430,0
20230802,185000,863283850,6430,6430,6430,6430,0
20230802,184900,863283850,6430,6430,6430,6430,0
20230802,184800,863283850,6430,6430,6430,6430,0
20230802,184700,863283850,6430,6430,6430,6430,0
20230802,184600,863283850,6430,6430,6430,6430,0
20230802,184500,863283850,6430,6430,6430,6430,0
20230802,184400,863283850,6430,6430,6430,6430,0
20230802,184300,863283850,6430,6430,6430,6430,0
20230802,184200,863283850,6430,6430,6430,6430,0
20230802,184100,863283850,6430,6430,6430,6430,0
20230802,184000,863283850,6430,6430,6430,6430,0
20230802,183900,863283850,6430,6430,6430,6430,0
20230802,183800,863283850,6430,6430,6430,6430,0
20230802,183700,863283850,6430,6430,6430,6430,1095
20230802,183600,863283850,6430,6430,6430,6430,0
20230802,183500,863283850,6430,6430,6430,6430,0
20230802,183400,863283850,6430,6430,6430,6430,0
20230802,183300,863283850,6430,6430,6430,6430,0
20230802,183200,863283850,6430,6430,6430,6430,0
20230802,183100,863283850,6430,6430,6430,6430,0
20230802,183000,863283850,6430,6430,6430,6430,0
20230802,182900,863283850,6430,6430,6430,6430,0
20230802,182800,863283850,6430,6430,6430,6430,0
20230802,182700,863283850,6430,6430,6430,6430,0
20230802,182600,863283850,6430,6430,6430,6430,0
20230802,182500,863283850,6430,6430,6430,6430,0
20230802,182400,863283850,6430,6430,6430,6430,0
20230802,182300,863283850,6430,6430,6430,6430,0
20230802,182200,863283850,6430,6430,6430,6430,0
20230802,182100,863283850,6430,6430,6430,6430,0
20230802,182000,863283850,6430,6430,6430,6430,0
20230802,181900,863283850,6430,6430,6430,6430,0
20230802,181800,863283850,6430,6430,6430,6430,0
20230802,181700,863283850,6430,6430,6430,6430,0
20230802,181600,863283850,6430,6430,6430,6430,0
20230802,181500,863283850,6430,6430,6430,6430,0
20230802,181400,863283850,6430,6430,6430,6430,0
20230802,181300,863283850,6430,6430,6430,6430,0
20230802,181200,863283850,6430,6430,6430,6430,0
20230802,181100,863283850,6430,6430,6430,6430,0
20230802,181000,863283850,6430,6430,6430,6430,0
20230802,180900,863283850,6430,6430,6430,6430,0
20230802,180800,863283850,6430,6430,6430,6430,0
20230802,180700,863283850,6430,6430,6430,6430,1095
20230802,180600,863283850,6430,6430,6430,6430,0
20230802,180500,863283850,6430,6430,6430,6430,0
20230802,180400,863283850,6430,6430,6430,6430,0
20230802,180300,863283850,6430,6430,6430,6430,0
20230802,180200,863283850,6430,6430,6430,6430,0
20230802,180100,863283850,6430,6430,6430,6430,0
20230802,180000,863283850,6430,6430,6430,6430,0
20230802,175900,863283850,6430,6430,6430,6430,0
20230802,175800,863283850,6430,6430,6430,6430,0
20230802,175700,863283850,6430,6430,6430,6430,0
20230802,175600,863283850,6430,6430,6430,6430,0
20230802,175500,863283850,6430,6430,6430,6430,0
20230802,175400,863283850,6430,6430,6430,6430,0
20230802,175300,863283850,6430,6430,6430,6430,0
20230802,175200,863283850,6430,6430,6430,6430,0
20230802,175100,863283850,6430,6430,6430,6430,0
20230802,175000,863283850,6430,6430,6430,6430,0
20230802,174900,863283850,6430,6430,6430,6430,0
20230802,174800,863283850,6430,6430,6430,6430,0
20230802,174700,863283850,6430,6430,6430,6430,0
20230802,174600,863283850,6430,6430,6430,6430,0
20230802,174500,863283850,6430,6430,6430,6430,0
20230802,174400,863283850,6430,6430,6430,6430,0
20230802,174300,863283850,6430,6430,6430,6430,0
20230802,174200,863283850,6430,6430,6430,6430,0
20230802,174100,863283850,6430,6430,6430,6430,0
20230802,174000,863283850,6430,6430,6430,6430,0
20230802,173900,863283850,6430,6430,6430,6430,0
20230802,173800,863283850,6430,6430,6430,6430,0
20230802,173700,863283850,6430,6430,6430,6430,1095
20230802,173600,863283850,6430,6430,6430,6430,0
20230802,173500,863283850,6430,6430,6430,6430,0
20230802,173400,863283850,6430,6430,6430,6430,0
20230802,173300,863283850,6430,6430,6430,6430,0
20230802,173200,863283850,6430,6430,6430,6430,0
20230802,173100,863283850,6430,6430,6430,6430,0
20230802,173000,863283850,6430,6430,6430,6430,0
20230802,172900,863283850,6430,6430,6430,6430,0
20230802,172800,863283850,6430,6430,6430,6430,0
20230802,172700,863283850,6430,6430,6430,6430,0
20230802,172600,863283850,6430,6430,6430,6430,0
20230802,172500,863283850,6430,6430,6430,6430,0
20230802,172400,863283850,6430,6430,6430,6430,0
20230802,172300,863283850,6430,6430,6430,6430,0
20230802,172200,863283850,6430,6430,6430,6430,0
20230802,172100,863283850,6430,6430,6430,6430,0
20230802,172000,863283850,6430,6430,6430,6430,0
20230802,171900,863283850,6430,6430,6430,6430,0
20230802,171800,863283850,6430,6430,6430,6430,0
20230802,171700,863283850,6430,6430,6430,6430,0
20230802,171600,863283850,6430,6430,6430,6430,0
20230802,171500,863283850,6430,6430,6430,6430,0
20230802,171400,863283850,6430,6430,6430,6430,0
20230802,171300,863283850,6430,6430,6430,6430,0
20230802,171200,863283850,6430,6430,6430,6430,0
20230802,171100,863283850,6430,6430,6430,6430,0
20230802,171000,863283850,6430,6430,6430,6430,0
20230802,170900,863283850,6430,6430,6430,6430,0
20230802,170800,863283850,6430,6430,6430,6430,0
20230802,170700,863283850,6430,6430,6430,6430,1095
20230802,170600,863283850,6430,6430,6430,6430,0
20230802,170500,863283850,6430,6430,6430,6430,0
20230802,170400,863283850,6430,6430,6430,6430,0
20230802,170300,863283850,6430,6430,6430,6430,0
20230802,170200,863283850,6430,6430,6430,6430,0
20230802,170100,863283850,6430,6430,6430,6430,0
20230802,170000,863283850,6430,6430,6430,6430,0
20230802,165900,863283850,6430,6430,6430,6430,0
20230802,165800,863283850,6430,6430,6430,6430,0
20230802,165700,863283850,6430,6430,6430,6430,0
20230802,165600,863283850,6430,6430,6430,6430,0
20230802,165500,863283850,6430,6430,6430,6430,0
20230802,165400,863283850,6430,6430,6430,6430,0
20230802,165300,863283850,6430,6430,6430,6430,0
20230802,165200,863283850,6430,6430,6430,6430,0
20230802,165100,863283850,6430,6430,6430,6430,0
20230802,165000,863283850,6430,6430,6430,6430,0
20230802,164900,863283850,6430,6430,6430,6430,0
20230802,164800,863283850,6430,6430,6430,6430,0
20230802,164700,863283850,6430,6430,6430,6430,0
20230802,164600,863283850,6430,6430,6430,6430,0
20230802,164500,863283850,6430,6430,6430,6430,0
20230802,164400,863283850,6430,6430,6430,6430,0
20230802,164300,863283850,6430,6430,6430,6430,0
20230802,164200,863283850,6430,6430,6430,6430,0
20230802,164100,863283850,6430,6430,6430,6430,0
20230802,164000,863283850,6430,6430,6430,6430,0
20230802,163900,863283850,6430,6430,6430,6430,0
20230802,163800,863283850,6430,6430,6430,6430,0
20230802,163700,863283850,6430,6430,6430,6430,1095
20230802,163600,863283850,6430,6430,6430,6430,0
20230802,163500,863283850,6430,6430,6430,6430,0
20230802,163400,863283850,6430,6430,6430,6430,0
20230802,163300,863283850,6430,6430,6430,6430,0
20230802,163200,863283850,6430,6430,6430,6430,0
20230802,163100,863283850,6430,6430,6430,6430,0
20230802,163000,863283850,6430,6430,6430,6430,0
20230802,162900,863283850,6430,6430,6430,6430,0
20230802,162800,863283850,6430,6430,6430,6430,0
20230802,162700,863283850,6430,6430,6430,6430,0
20230802,162600,863283850,6430,6430,6430,6430,0
20230802,162500,863283850,6430,6430,6430,6430,0
20230802,162400,863283850,6430,6430,6430,6430,0
20230802,162300,863283850,6430,6430,6430,6430,0
20230802,162200,863283850,6430,6430,6430,6430,0
20230802,162100,863283850,6430,6430,6430,6430,0
20230802,162000,863283850,6430,6430,6430,6430,0
20230802,161900,863283850,6430,6430,6430,6430,0
20230802,161800,863283850,6430,6430,6430,6430,0
20230802,161700,863283850,6430,6430,6430,6430,0
20230802,161600,863283850,6430,6430,6430,6430,0
20230802,161500,863283850,6430,6430,6430,6430,0
20230802,161400,863283850,6430,6430,6430,6430,0
20230802,161300,863283850,6430,6430,6430,6430,0
20230802,161200,863283850,6430,6430,6430,6430,0
20230802,161100,863283850,6430,6430,6430,6430,0
20230802,161000,863283850,6430,6430,6430,6430,0
20230802,160900,863283850,6430,6430,6430,6430,0
20230802,160800,863283850,6430,6430,6430,6430,0
20230802,160700,863283850,6430,6430,6430,6430,1095
20230802,160600,863283850,6430,6430,6430,6430,0
20230802,160500,863283850,6430,6430,6430,6430,0
20230802,160400,863283850,6430,6430,6430,6430,0
20230802,160300,863283850,6430,6430,6430,6430,0
20230802,160200,863283850,6430,6430,6430,6430,0
20230802,160100,863283850,6430,6430,6430,6430,0
20230802,160000,863283850,6430,6430,6430,6430,0
20230802,155900,863283850,6430,6430,6430,6430,0
20230802,155800,863283850,6430,6430,6430,6430,0
20230802,155700,863283850,6430,6430,6430,6430,0
20230802,155600,863283850,6430,6430,6430,6430,0
20230802,155500,863283850,6430,6430,6430,6430,0
20230802,155400,863283850,6430,6430,6430,6430,0
20230802,155300,863283850,6430,6430,6430,6430,0
20230802,155200,863283850,6430,6430,6430,6430,0
20230802,155100,863283850,6430,6430,6430,6430,0
20230802,155000,863283850,6430,6430,6430,6430,0
20230802,154900,863283850,6430,6430,6430,6430,0
20230802,154800,863283850,6430,6430,6430,6430,0
20230802,154700,863283850,6430,6430,6430,6430,0
20230802,154600,863283850,6430,6430,6430,6430,0
20230802,154500,863283850,6430,6430,6430,6430,0
20230802,154400,863283850,6430,6430,6430,6430,0
20230802,154300,863283850,6430,6430,6430,6430,0
20230802,154200,863283850,6430,6430,6430,6430,0
20230802,154100,863283850,6430,6430,6430,6430,0
20230802,154000,863283850,6430,6430,6430,6430,0
20230802,153900,863283850,6430,6430,6430,6430,0
20230802,153800,863283850,6430,6430,6430,6430,0
20230802,153700,863283850,6430,6430,6430,6430,1095
20230802,153600,863283850,6430,6430,6430,6430,0
20230802,153500,863283850,6430,6430,6430,6430,0
20230802,153400,863283850,6430,6430,6430,6430,0
20230802,153300,863283850,6430,6430,6430,6430,0
20230802,153200,863283850,6430,6430,6430,6430,0
20230802,153100,863283850,6430,6430,6430,6430,0
20230802,153000,863283850,6430,6430,6430,6430,1095
20230802,152900,856243000,6430,6430,6430,6430,0
20230802,152800,856243000,6430,6430,6430,6430,0
20230802,152700,856243000,6430,6430,6430,6430,0
20230802,152600,856243000,6430,6430,6430,6430,0
20230802,152500,856243000,6430,6430,6430,6430,0
20230802,152400,856243000,6430,6430,6430,6430,0
20230802,152300,856243000,6430,6430,6430,6430,0
20230802,152200,856243000,6430,6430,6430,6430,0
20230802,152100,856243000,6430,6430,6430,6430,0
20230802,152000,856243000,6430,6430,6430,6430,0
20230802,151900,856243000,6430,6430,6430,6390,160
20230802,151800,855214240,6430,6370,6430,6370,697
20230802,151700,850741190,6370,6360,6370,6330,892
20230802,151600,845082270,6380,6380,6380,6380,0
20230802,151500,845082270,6380,6380,6390,6380,57
20230802,151400,844718600,6390,6380,6390,6380,1001
20230802,151300,838322810,6340,6340,6340,6340,34
20230802,151200,838107250,6390,6390,6390,6390,0
20230802,151100,838107250,6390,6390,6390,6390,3
20230802,151000,838088080,6300,6350,6390,6300,951
20230802,150900,832064650,6390,6390,6390,6390,89
20230802,150800,831495940,6390,6390,6390,6330,917
20230802,150700,825650560,6390,6390,6390,6390,157
20230802,150600,824647330,6390,6380,6390,6380,67
20230802,150500,824219360,6380,6380,6380,6380,481
20230802,150400,821150580,6390,6410,6410,6390,44
20230802,150300,820869070,6410,6410,6410,6410,23
20230802,150200,820721640,6420,6420,6420,6420,0
20230802,150100,820721640,6420,6420,6420,6420,315
20230802,150000,818699340,6430,6470,6490,6430,1619
20230802,145900,808242920,6470,6470,6470,6470,1
20230802,145800,808236450,6480,6470,6480,6470,400
20230802,145700,805648430,6420,6440,6480,6420,597
20230802,145600,801799770,6440,6410,6470,6410,804
20230802,145500,796611300,6430,6450,6450,6430,28
20230802,145400,796431090,6450,6460,6460,6450,31
20230802,145300,796231130,6470,6460,6470,6450,533
20230802,145200,792785860,6460,6450,6460,6390,1406
20230802,145100,783749880,6450,6410,6450,6410,1920
20230802,145000,771399790,6410,6400,6410,6400,166
20230802,144900,770337380,6400,6390,6400,6390,230
20230802,144800,768865430,6380,6380,6410,6380,227
20230802,144700,767414560,6410,6380,6410,6380,892
20230802,144600,761723510,6410,6410,6410,6410,0
20230802,144500,761723510,6410,6410,6410,6410,234
20230802,144400,760223570,6380,6380,6380,6380,252
20230802,144300,758615810,6410,6410,6410,6410,19
20230802,144200,758494020,6410,6410,6410,6410,224
20230802,144100,757058180,6420,6400,6420,6400,301
20230802,144000,755129500,6410,6410,6410,6410,0
20230802,143900,755129500,6410,6400,6420,6390,474
20230802,143800,752094670,6400,6400,6400,6400,53
20230802,143700,751755470,6390,6390,6390,6390,118
20230802,143600,751001450,6390,6380,6390,6380,279
20230802,143500,749221420,6400,6400,6400,6400,257
20230802,143400,747576620,6400,6400,6400,6400,2
20230802,143300,747563820,6390,6380,6390,6380,13
20230802,143200,747480770,6380,6410,6410,6370,39
20230802,143100,747230920,6440,6450,6450,6410,343
20230802,143000,745021590,6450,6380,6460,6380,2026
20230802,142900,732025590,6410,6400,6410,6400,502
20230802,142800,728808180,6370,6390,6410,6360,11923
20230802,142700,652600550,6390,6390,6390,6390,1917
20230802,142600,640350920,6390,6380,6390,6380,1000
20230802,142500,633961640,6380,6380,6380,6370,122
20230802,142400,633183780,6390,6350,6390,6350,673
20230802,142300,628896300,6350,6350,6350,6350,1
20230802,142200,628889950,6350,6360,6360,6350,386
20230802,142100,626438500,6370,6350,6370,6350,352
20230802,142000,624198490,6350,6350,6350,6350,20
20230802,141900,624071490,6370,6350,6370,6350,99
20230802,141800,623442590,6350,6360,6360,6350,400
20230802,141700,620902580,6360,6370,6370,6360,233
20230802,141600,619420610,6370,6340,6380,6340,519
20230802,141500,616119620,6340,6330,6340,6330,201
20230802,141400,614847280,6330,6340,6340,6310,228
20230802,141300,613401820,6350,6350,6350,6350,1
20230802,141200,613395470,6300,6300,6320,6300,864
20230802,141100,607947080,6300,6300,6300,6300,400
20230802,141000,605427080,6310,6310,6310,6310,986
20230802,140900,599205420,6350,6310,6350,6310,36
20230802,140800,598978180,6310,6280,6310,6280,1248
20230802,140700,591108060,6280,6280,6280,6280,297
20230802,140600,589242900,6270,6270,6270,6270,1033
20230802,140500,582765990,6240,6270,6270,6240,720
20230802,140400,578261130,6250,6250,6250,6250,2
20230802,140300,578248630,6270,6250,6270,6250,266
20230802,140200,576583860,6250,6250,6250,6250,598
20230802,140100,572846360,6270,6260,6270,6260,503
20230802,140000,569697570,6250,6270,6270,6250,239
20230802,135900,568199100,6270,6270,6270,6270,0
20230802,135800,568199100,6270,6270,6270,6270,1
20230802,135700,568192830,6270,6270,6270,6270,0
20230802,135600,568192830,6270,6250,6270,6250,276
20230802,135500,566467650,6240,6270,6270,6240,434
20230802,135400,563758930,6270,6270,6270,6270,210
20230802,135300,562442230,6230,6260,6260,6230,295
20230802,135200,560603940,6270,6260,6270,6260,300
20230802,135100,558724360,6260,6270,6270,6260,393
20230802,135000,556263860,6270,6210,6280,6190,630
20230802,134900,552354740,6280,6260,6280,6220,513
20230802,134800,549149080,6260,6210,6260,6210,288
20230802,134700,547360550,6270,6270,6270,6230,289
20230802,134600,545560000,6210,6230,6230,6210,370
20230802,134500,543257300,6270,6220,6270,6210,269
20230802,134400,541585630,6240,6240,6240,6240,0
20230802,134300,541585630,6240,6240,6240,6240,322
20230802,134200,539576350,6270,6270,6270,6270,225
20230802,134100,538165600,6270,6270,6270,6270,1
20230802,134000,538159330,6270,6270,6270,6270,4
20230802,133900,538134250,6270,6270,6270,6270,224
20230802,133800,536729770,6270,6270,6270,6270,36
20230802,133700,536504050,6270,6270,6270,6270,0
20230802,133600,536504050,6270,6270,6270,6270,0
20230802,133500,536504050,6270,6220,6270,6220,549
20230802,133400,533078110,6220,6260,6260,6220,202
20230802,133300,531821590,6220,6270,6270,6220,401
20230802,133200,529323380,6240,6270,6280,6240,547
20230802,133100,525903340,6270,6270,6270,6270,0
20230802,133000,525903340,6270,6270,6270,6270,5
20230802,132900,525871990,6270,6270,6270,6270,20
20230802,132800,525746590,6260,6260,6260,6260,224
20230802,132700,524344350,6250,6260,6260,6250,162
20230802,132600,523331830,6250,6250,6250,6250,0
20230802,132500,523331830,6250,6260,6260,6250,225
20230802,132400,521923340,6260,6260,6260,6260,1
20230802,132300,521917080,6260,6260,6260,6260,34
20230802,132200,521704240,6260,6260,6260,6260,0
20230802,132100,521704240,6260,6260,6260,6250,228
20230802,132000,520276970,6260,6260,6260,6260,2
20230802,131900,520264450,6260,6260,6260,6260,0
20230802,131800,520264450,6260,6260,6260,6260,225
20230802,131700,518855950,6250,6250,6250,6250,500
20230802,131600,515730950,6250,6240,6260,6240,151
20230802,131500,514788680,6240,6240,6240,6240,2
20230802,131400,514776200,6260,6270,6270,6250,415
20230802,131300,512179550,6270,6270,6270,6270,0
20230802,131200,512179550,6270,6250,6270,6250,51
20230802,131100,511860780,6260,6250,6260,6240,819
20230802,131000,506737440,6260,6250,6260,6250,118
20230802,130900,505999910,6260,6260,6260,6260,0
20230802,130800,505999910,6260,6260,6260,6260,33
20230802,130700,505793330,6260,6220,6260,6220,276
20230802,130600,504076570,6210,6210,6210,6210,0
20230802,130500,504076570,6210,6220,6220,6210,2
20230802,130400,504064140,6220,6220,6220,6220,224
20230802,130300,502670860,6220,6220,6220,6210,20
20230802,130200,502546470,6220,6220,6220,6220,2
20230802,130100,502534030,6220,6220,6220,6220,1
20230802,130000,502527810,6220,6250,6250,6220,527
20230802,125900,499243120,6250,6250,6250,6250,0
20230802,125800,499243120,6250,6240,6250,6240,172
20230802,125700,498169830,6240,6240,6240,6240,224
20230802,125600,496772070,6240,6220,6240,6210,12
20230802,125500,496697480,6240,6240,6240,6240,0
20230802,125400,496697480,6240,6250,6250,6240,34
20230802,125300,496484990,6250,6210,6250,6210,226
20230802,125200,495081450,6210,6210,6210,6210,170
20230802,125100,494025750,6210,6230,6230,6210,807
20230802,125000,489006980,6250,6260,6260,6250,10
20230802,124900,488944430,6260,6260,6260,6260,226
20230802,124800,487529670,6230,6230,6230,6230,379
20230802,124700,485168500,6230,6230,6230,6230,2
20230802,124600,485156040,6220,6210,6220,6210,163
20230802,124500,484143240,6210,6210,6210,6210,197
20230802,124400,482919870,6210,6210,6210,6210,0
20230802,124300,482919870,6210,6210,6210,6210,1
20230802,124200,482913660,6210,6210,6210,6210,224
20230802,124100,481522620,6210,6210,6210,6200,208
20230802,124000,480232870,6220,6230,6230,6220,2
20230802,123900,480220420,6230,6230,6230,6230,579
20230802,123800,476613250,6230,6230,6230,6230,1
20230802,123700,476607020,6220,6220,6220,6220,1
20230802,123600,476600800,6220,6220,6220,6220,55
20230802,123500,476258700,6220,6220,6220,6220,243
20230802,123400,474747240,6220,6220,6220,6220,10
20230802,123300,474685040,6220,6220,6220,6220,1
20230802,123200,474678820,6280,6240,6280,6240,547
20230802,123100,471265460,6240,6240,6240,6240,1
20230802,123000,471259220,6240,6220,6240,6220,6
20230802,122900,471221820,6240,6240,6240,6240,1
20230802,122800,471215580,6240,6220,6240,6220,224
20230802,122700,469822280,6220,6220,6220,6220,1
20230802,122600,469816060,6230,6230,6230,6230,0
20230802,122500,469816060,6230,6210,6280,6210,573
20230802,122400,466242340,6220,6240,6280,6220,104
20230802,122300,465594460,6240,6240,6240,6240,1
20230802,122200,465588220,6280,6280,6280,6280,100
20230802,122100,464960220,6280,6220,6280,6220,226
20230802,122000,463541050,6230,6230,6230,6230,1
20230802,121900,463534820,6220,6280,6280,6220,281
20230802,121800,461784150,6240,6240,6240,6240,494
20230802,121700,458701590,6230,6230,6230,6230,1
20230802,121600,458695360,6240,6230,6240,6230,265
20230802,121500,457043770,6230,6240,6240,6230,590
20230802,121400,453367970,6250,6290,6290,6250,968
20230802,121300,447302530,6240,6250,6290,6240,1688
20230802,121200,436742990,6240,6240,6240,6240,93
20230802,121100,436162670,6250,6240,6250,6240,140
20230802,121000,435288980,6240,6240,6240,6240,2
20230802,120900,435276500,6240,6240,6240,6240,2
20230802,120800,435264020,6250,6250,6250,6250,0
20230802,120700,435264020,6250,6250,6250,6250,297
20230802,120600,433407770,6250,6250,6250,6250,1
20230802,120500,433401520,6220,6250,6250,6220,1780
20230802,120400,422286120,6290,6290,6290,6290,224
20230802,120300,420877160,6290,6290,6290,6290,2
20230802,120200,420864580,6290,6290,6290,6290,0
20230802,120100,420864580,6290,6290,6290,6290,6
20230802,120000,420826840,6280,6250,6280,6210,1476
20230802,115900,411616020,6250,6250,6250,6250,12
20230802,115800,411541020,6250,6250,6250,6250,0
20230802,115700,411541020,6250,6250,6250,6250,233
20230802,115600,410084770,6250,6250,6250,6250,0
20230802,115500,410084770,6250,6250,6250,6250,33
20230802,115400,409878520,6240,6240,6240,6240,98
20230802,115300,409267000,6240,6240,6240,6240,131
20230802,115200,408449560,6220,6220,6220,6220,0
20230802,115100,408449560,6220,6220,6220,6220,0
20230802,115000,408449560,6220,6220,6220,6220,221
20230802,114900,407074940,6220,6220,6220,6220,0
20230802,114800,407074940,6220,6220,6220,6220,0
20230802,114700,407074940,6220,6220,6220,6220,0
20230802,114600,407074940,6220,6220,6220,6220,242
20230802,114500,405569700,6210,6230,6240,6210,971
20230802,114400,399539360,6250,6250,6250,6250,0
20230802,114300,399539360,6250,6250,6250,6250,257
20230802,114200,397933110,6250,6220,6250,6220,35
20230802,114100,397714620,6250,6250,6250,6250,10
20230802,114000,397652120,6220,6270,6270,6220,15
20230802,113900,397558570,6260,6240,6260,6210,1359
20230802,113800,389096300,6240,6240,6240,6240,105
20230802,113700,388441100,6240,6280,6280,6240,11
20230802,113600,388372060,6300,6300,6300,6300,224
20230802,113500,386960860,6300,6300,6300,6300,0
20230802,113400,386960860,6300,6300,6300,6300,1
20230802,113300,386954560,6250,6250,6250,6250,0
20230802,113200,386954560,6250,6260,6290,6250,648
20230802,113100,382893440,6300,6260,6300,6260,21
20230802,113000,382761940,6300,6300,6300,6300,0
20230802,112900,382761940,6300,6300,6300,6300,271
20230802,112800,381054640,6300,6240,6300,6230,226
20230802,112700,379642490,6240,6250,6250,6240,105
20230802,112600,378986760,6260,6270,6270,6260,541
20230802,112500,375599760,6270,6260,6270,6260,432
20230802,112400,372893100,6280,6280,6280,6280,151
20230802,112300,371944820,6290,6320,6320,6290,1822
20230802,112200,360461210,6330,6330,6330,6330,224
20230802,112100,359043290,6360,6360,6360,6360,18
20230802,112000,358928810,6320,6320,6320,6320,200
20230802,111900,357664810,6320,6360,6360,6320,118
20230802,111800,356917830,6360,6360,6360,6360,224
20230802,111700,355493190,6320,6320,6320,6320,0
20230802,111600,355493190,6320,6320,6320,6320,243
20230802,111500,353957430,6330,6370,6370,6330,499
20230802,111400,350788520,6350,6350,6350,6350,732
20230802,111300,346140320,6370,6370,6370,6370,0
20230802,111200,346140320,6370,6350,6370,6350,2030
20230802,111100,333220140,6360,6320,6360,6320,556
20230802,111000,329697050,6320,6320,6320,6320,5
20230802,110900,329665450,6320,6320,6320,6320,0
20230802,110800,329665450,6320,6320,6320,6320,224
20230802,110700,328249770,6320,6310,6320,6310,15
20230802,110600,328155100,6310,6310,6310,6310,68
20230802,110500,327726020,6310,6310,6310,6310,169
20230802,110400,326659630,6310,6310,6310,6310,55
20230802,110300,326312580,6290,6290,6290,6290,1
20230802,110200,326306290,6320,6320,6320,6320,0
20230802,110100,326306290,6320,6320,6320,6320,223
20230802,110000,324896930,6320,6320,6320,6320,54
20230802,105900,324555650,6320,6320,6320,6320,0
20230802,105800,324555650,6320,6320,6320,6320,0
20230802,105700,324555650,6320,6300,6320,6300,467
20230802,105600,321608790,6310,6320,6320,6310,322
20230802,105500,319576860,6320,6320,6320,6320,200
20230802,105400,318312860,6330,6360,6360,6320,540
20230802,105300,314887980,6340,6340,6340,6340,716
20230802,105200,310348540,6360,6360,6360,6360,341
20230802,105100,308179780,6360,6400,6400,6360,988
20230802,105000,301889720,6400,6400,6400,6400,226
20230802,104900,300443320,6400,6400,6400,6400,1
20230802,104800,300436920,6410,6410,6410,6410,23
20230802,104700,300289490,6400,6400,6400,6400,0
20230802,104600,300289490,6400,6400,6400,6400,446
20230802,104500,297435090,6380,6380,6380,6370,8
20230802,104400,297384110,6370,6360,6370,6360,450
20230802,104300,294521610,6360,6350,6360,6350,256
20230802,104200,292893660,6350,6340,6350,6320,774
20230802,104100,287983600,6340,6340,6340,6340,1112
20230802,104000,280933520,6350,6390,6390,6350,604
20230802,103900,277092470,6400,6400,6400,6400,223
20230802,103800,275665270,6400,6410,6410,6400,734
20230802,103700,270967070,6410,6410,6410,6410,0
20230802,103600,270967070,6410,6400,6410,6400,225
20230802,103500,269524830,6450,6410,6450,6400,1064
20230802,103400,262692220,6420,6440,6440,6420,1430
20230802,103300,253503160,6430,6460,6460,6430,281
20230802,103200,251691560,6450,6450,6460,6420,265
20230802,103100,249985210,6450,6450,6450,6430,527
20230802,103000,246586120,6440,6410,6440,6400,963
20230802,102900,240394780,6420,6420,6420,6420,524
20230802,102800,237030700,6400,6430,6430,6400,67
20230802,102700,236600910,6400,6410,6410,6400,580
20230802,102600,232885850,6410,6430,6430,6410,729
20230802,102500,228210520,6430,6430,6430,6430,601
20230802,102400,224346090,6410,6410,6410,6410,349
20230802,102300,222109000,6420,6430,6430,6420,353
20230802,102200,219842710,6440,6440,6440,6440,311
20230802,102100,217839870,6440,6430,6440,6430,132
20230802,102000,216990710,6430,6430,6430,6430,724
20230802,101900,212335390,6450,6450,6450,6450,110
20230802,101800,211625890,6450,6420,6450,6420,2770
20230802,101700,193786800,6420,6410,6420,6400,1791
20230802,101600,182310410,6410,6400,6410,6400,181
20230802,101500,181150380,6400,6400,6410,6400,648
20230802,101400,177000090,6410,6400,6410,6400,355
20230802,101300,174727750,6400,6400,6400,6380,1271
20230802,101200,166593950,6400,6380,6400,6380,2152
20230802,101100,152843020,6380,6370,6380,6370,801
20230802,101000,147738410,6370,6380,6380,6370,51
20230802,100900,147413530,6370,6370,6370,6360,83
20230802,100800,146884870,6370,6360,6370,6360,110
20230802,100700,146185080,6350,6360,6360,6350,377
20230802,100600,143790360,6360,6370,6370,6360,274
20230802,100500,142045390,6370,6360,6370,6360,16
20230802,100400,141943620,6380,6330,6380,6330,1449
20230802,100300,132727450,6330,6330,6330,6330,14
20230802,100200,132638830,6330,6350,6350,6330,628
20230802,100100,128658370,6350,6340,6350,6340,299
20230802,100000,126761020,6340,6330,6350,6330,364
20230802,095900,124452210,6330,6330,6340,6330,443
20230802,095800,121647450,6330,6330,6330,6320,337
20230802,095700,119514250,6300,6300,6300,6290,604
20230802,095600,115709190,6300,6320,6320,6290,631
20230802,095500,111729970,6320,6300,6380,6300,2786
20230802,095400,94070460,6300,6260,6310,6260,3107
20230802,095300,74512120,6260,6230,6260,6230,587
20230802,095200,70843000,6230,6230,6230,6230,1
20230802,095100,70836770,6240,6230,6240,6230,8
20230802,095000,70786860,6250,6240,6250,6220,1326
20230802,094900,62510410,6240,6240,6240,6240,1
20230802,094800,62504170,6200,6230,6230,6200,969
20230802,094700,56476390,6240,6230,6240,6230,256
20230802,094600,54881400,6230,6230,6230,6230,2
20230802,094500,54868940,6200,6200,6230,6200,410
20230802,094400,52326170,6220,6210,6220,6200,111
20230802,094300,51637770,6220,6220,6220,6220,223
20230802,094200,50250710,6220,6220,6220,6220,5
20230802,094100,50219610,6220,6210,6220,6210,31
20230802,094000,50027000,6210,6200,6210,6200,207
20230802,093900,48743590,6200,6200,6200,6200,569
20230802,093800,45215790,6200,6190,6200,6190,2419
20230802,093700,30226110,6190,6190,6190,6190,693
20230802,093600,25936440,6190,6190,6190,6190,183
20230802,093500,24803670,6180,6180,6180,6180,164
20230802,093400,23790150,6170,6180,6180,6170,22
20230802,093300,23654400,6170,6170,6180,6170,279
20230802,093200,21930930,6160,6140,6160,6140,812
20230802,093100,16938660,6130,6130,6130,6130,0
20230802,093000,16938660,6130,6130,6130,6130,0
20230802,092900,16938660,6130,6100,6130,6100,346
20230802,092800,14827790,6090,6090,6090,6090,2
20230802,092700,14815610,6140,6140,6140,6140,0
20230802,092600,14815610,6140,6140,6140,6140,225
20230802,092500,13434110,6140,6100,6140,6100,342
20230802,092400,11347350,6140,6100,6140,6100,20
20230802,092300,11224890,6100,6100,6100,6100,6
20230802,092200,11188290,6100,6090,6100,6090,2
20230802,092100,11176100,6090,6090,6090,6090,0
20230802,092000,11176100,6090,6090,6090,6090,0
20230802,091900,11176100,6090,6090,6090,6090,231
20230802,091800,9769310,6090,6090,6090,6090,19
20230802,091700,9653600,6090,6090,6090,6090,19
20230802,091600,9537890,6090,6090,6090,6090,33
20230802,091500,9336920,6090,6090,6090,6090,223
20230802,091400,7978850,6090,6090,6090,6090,0
20230802,091300,7978850,6090,6090,6090,6090,19
20230802,091200,7863140,6080,6080,6080,6080,224
20230802,091100,6501220,6030,6030,6030,6030,12
20230802,091000,6428860,6090,6090,6090,6090,19
20230802,090900,6313150,6100,6100,6100,6100,0
20230802,090800,6313150,6100,6100,6100,6100,0
20230802,090700,6313150,6100,6100,6100,6100,0
20230802,090600,6313150,6100,6100,6100,6100,0
20230802,090500,6313150,6100,6100,6100,6100,0
20230802,090400,6313150,6100,6100,6100,6100,0
20230802,090300,6313150,6100,6100,6100,6100,1
20230802,090200,6307050,6100,6100,6100,6100,20
20230802,090100,6185050,6130,6030,6140,6030,949
20230802,090000,427740,6030,6150,6150,6030,70