KissMeData/101170/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,195100,808687780,6360,6360,6360,6360,2135
20230802,195000,808687780,6360,6360,6360,6360,0
20230802,194900,808687780,6360,6360,6360,6360,0
20230802,194800,808687780,6360,6360,6360,6360,0
20230802,194700,808687780,6360,6360,6360,6360,0
20230802,194600,808687780,6360,6360,6360,6360,0
20230802,194500,808687780,6360,6360,6360,6360,0
20230802,194400,808687780,6360,6360,6360,6360,0
20230802,194300,808687780,6360,6360,6360,6360,0
20230802,194200,808687780,6360,6360,6360,6360,0
20230802,194100,808687780,6360,6360,6360,6360,0
20230802,194000,808687780,6360,6360,6360,6360,0
20230802,193900,808687780,6360,6360,6360,6360,0
20230802,193800,808687780,6360,6360,6360,6360,0
20230802,193700,808687780,6360,6360,6360,6360,0
20230802,193600,808687780,6360,6360,6360,6360,0
20230802,193500,808687780,6360,6360,6360,6360,0
20230802,193400,808687780,6360,6360,6360,6360,0
20230802,193300,808687780,6360,6360,6360,6360,0
20230802,193200,808687780,6360,6360,6360,6360,0
20230802,193100,808687780,6360,6360,6360,6360,0
20230802,193000,808687780,6360,6360,6360,6360,0
20230802,192900,808687780,6360,6360,6360,6360,0
20230802,192800,808687780,6360,6360,6360,6360,0
20230802,192700,808687780,6360,6360,6360,6360,0
20230802,192600,808687780,6360,6360,6360,6360,0
20230802,192500,808687780,6360,6360,6360,6360,0
20230802,192400,808687780,6360,6360,6360,6360,0
20230802,192300,808687780,6360,6360,6360,6360,0
20230802,192200,808687780,6360,6360,6360,6360,0
20230802,192100,808687780,6360,6360,6360,6360,2135
20230802,192000,808687780,6360,6360,6360,6360,0
20230802,191900,808687780,6360,6360,6360,6360,0
20230802,191800,808687780,6360,6360,6360,6360,0
20230802,191700,808687780,6360,6360,6360,6360,0
20230802,191600,808687780,6360,6360,6360,6360,0
20230802,191500,808687780,6360,6360,6360,6360,0
20230802,191400,808687780,6360,6360,6360,6360,0
20230802,191300,808687780,6360,6360,6360,6360,0
20230802,191200,808687780,6360,6360,6360,6360,0
20230802,191100,808687780,6360,6360,6360,6360,0
20230802,191000,808687780,6360,6360,6360,6360,0
20230802,190900,808687780,6360,6360,6360,6360,0
20230802,190800,808687780,6360,6360,6360,6360,0
20230802,190700,808687780,6360,6360,6360,6360,0
20230802,190600,808687780,6360,6360,6360,6360,0
20230802,190500,808687780,6360,6360,6360,6360,0
20230802,190400,808687780,6360,6360,6360,6360,0
20230802,190300,808687780,6360,6360,6360,6360,0
20230802,190200,808687780,6360,6360,6360,6360,0
20230802,190100,808687780,6360,6360,6360,6360,0
20230802,190000,808687780,6360,6360,6360,6360,0
20230802,185900,808687780,6360,6360,6360,6360,0
20230802,185800,808687780,6360,6360,6360,6360,0
20230802,185700,808687780,6360,6360,6360,6360,0
20230802,185600,808687780,6360,6360,6360,6360,0
20230802,185500,808687780,6360,6360,6360,6360,0
20230802,185400,808687780,6360,6360,6360,6360,0
20230802,185300,808687780,6360,6360,6360,6360,0
20230802,185200,808687780,6360,6360,6360,6360,0
20230802,185100,808687780,6360,6360,6360,6360,2135
20230802,185000,808687780,6360,6360,6360,6360,0
20230802,184900,808687780,6360,6360,6360,6360,0
20230802,184800,808687780,6360,6360,6360,6360,0
20230802,184700,808687780,6360,6360,6360,6360,0
20230802,184600,808687780,6360,6360,6360,6360,0
20230802,184500,808687780,6360,6360,6360,6360,0
20230802,184400,808687780,6360,6360,6360,6360,0
20230802,184300,808687780,6360,6360,6360,6360,0
20230802,184200,808687780,6360,6360,6360,6360,0
20230802,184100,808687780,6360,6360,6360,6360,0
20230802,184000,808687780,6360,6360,6360,6360,0
20230802,183900,808687780,6360,6360,6360,6360,0
20230802,183800,808687780,6360,6360,6360,6360,0
20230802,183700,808687780,6360,6360,6360,6360,0
20230802,183600,808687780,6360,6360,6360,6360,0
20230802,183500,808687780,6360,6360,6360,6360,0
20230802,183400,808687780,6360,6360,6360,6360,0
20230802,183300,808687780,6360,6360,6360,6360,0
20230802,183200,808687780,6360,6360,6360,6360,0
20230802,183100,808687780,6360,6360,6360,6360,0
20230802,183000,808687780,6360,6360,6360,6360,0
20230802,182900,808687780,6360,6360,6360,6360,0
20230802,182800,808687780,6360,6360,6360,6360,0
20230802,182700,808687780,6360,6360,6360,6360,0
20230802,182600,808687780,6360,6360,6360,6360,0
20230802,182500,808687780,6360,6360,6360,6360,0
20230802,182400,808687780,6360,6360,6360,6360,0
20230802,182300,808687780,6360,6360,6360,6360,0
20230802,182200,808687780,6360,6360,6360,6360,0
20230802,182100,808687780,6360,6360,6360,6360,2135
20230802,182000,808687780,6360,6360,6360,6360,0
20230802,181900,808687780,6360,6360,6360,6360,0
20230802,181800,808687780,6360,6360,6360,6360,0
20230802,181700,808687780,6360,6360,6360,6360,0
20230802,181600,808687780,6360,6360,6360,6360,0
20230802,181500,808687780,6360,6360,6360,6360,0
20230802,181400,808687780,6360,6360,6360,6360,0
20230802,181300,808687780,6360,6360,6360,6360,0
20230802,181200,808687780,6360,6360,6360,6360,0
20230802,181100,808687780,6360,6360,6360,6360,0
20230802,181000,808687780,6360,6360,6360,6360,0
20230802,180900,808687780,6360,6360,6360,6360,0
20230802,180800,808687780,6360,6360,6360,6360,0
20230802,180700,808687780,6360,6360,6360,6360,0
20230802,180600,808687780,6360,6360,6360,6360,0
20230802,180500,808687780,6360,6360,6360,6360,0
20230802,180400,808687780,6360,6360,6360,6360,0
20230802,180300,808687780,6360,6360,6360,6360,0
20230802,180200,808687780,6360,6360,6360,6360,0
20230802,180100,808687780,6360,6360,6360,6360,0
20230802,180000,808687780,6360,6360,6360,6360,0
20230802,175900,808687780,6360,6360,6360,6360,0
20230802,175800,808687780,6360,6360,6360,6360,0
20230802,175700,808687780,6360,6360,6360,6360,0
20230802,175600,808687780,6360,6360,6360,6360,0
20230802,175500,808687780,6360,6360,6360,6360,0
20230802,175400,808687780,6360,6360,6360,6360,0
20230802,175300,808687780,6360,6360,6360,6360,0
20230802,175200,808687780,6360,6360,6360,6360,0
20230802,175100,808687780,6360,6360,6360,6360,2135
20230802,175000,808687780,6360,6360,6360,6360,0
20230802,174900,808687780,6360,6360,6360,6360,0
20230802,174800,808687780,6360,6360,6360,6360,0
20230802,174700,808687780,6360,6360,6360,6360,0
20230802,174600,808687780,6360,6360,6360,6360,0
20230802,174500,808687780,6360,6360,6360,6360,0
20230802,174400,808687780,6360,6360,6360,6360,0
20230802,174300,808687780,6360,6360,6360,6360,0
20230802,174200,808687780,6360,6360,6360,6360,0
20230802,174100,808687780,6360,6360,6360,6360,0
20230802,174000,808687780,6360,6360,6360,6360,0
20230802,173900,808687780,6360,6360,6360,6360,0
20230802,173800,808687780,6360,6360,6360,6360,0
20230802,173700,808687780,6360,6360,6360,6360,0
20230802,173600,808687780,6360,6360,6360,6360,0
20230802,173500,808687780,6360,6360,6360,6360,0
20230802,173400,808687780,6360,6360,6360,6360,0
20230802,173300,808687780,6360,6360,6360,6360,0
20230802,173200,808687780,6360,6360,6360,6360,0
20230802,173100,808687780,6360,6360,6360,6360,0
20230802,173000,808687780,6360,6360,6360,6360,0
20230802,172900,808687780,6360,6360,6360,6360,0
20230802,172800,808687780,6360,6360,6360,6360,0
20230802,172700,808687780,6360,6360,6360,6360,0
20230802,172600,808687780,6360,6360,6360,6360,0
20230802,172500,808687780,6360,6360,6360,6360,0
20230802,172400,808687780,6360,6360,6360,6360,0
20230802,172300,808687780,6360,6360,6360,6360,0
20230802,172200,808687780,6360,6360,6360,6360,0
20230802,172100,808687780,6360,6360,6360,6360,2135
20230802,172000,808687780,6360,6360,6360,6360,0
20230802,171900,808687780,6360,6360,6360,6360,0
20230802,171800,808687780,6360,6360,6360,6360,0
20230802,171700,808687780,6360,6360,6360,6360,0
20230802,171600,808687780,6360,6360,6360,6360,0
20230802,171500,808687780,6360,6360,6360,6360,0
20230802,171400,808687780,6360,6360,6360,6360,0
20230802,171300,808687780,6360,6360,6360,6360,0
20230802,171200,808687780,6360,6360,6360,6360,0
20230802,171100,808687780,6360,6360,6360,6360,0
20230802,171000,808687780,6360,6360,6360,6360,0
20230802,170900,808687780,6360,6360,6360,6360,0
20230802,170800,808687780,6360,6360,6360,6360,0
20230802,170700,808687780,6360,6360,6360,6360,0
20230802,170600,808687780,6360,6360,6360,6360,0
20230802,170500,808687780,6360,6360,6360,6360,0
20230802,170400,808687780,6360,6360,6360,6360,0
20230802,170300,808687780,6360,6360,6360,6360,0
20230802,170200,808687780,6360,6360,6360,6360,0
20230802,170100,808687780,6360,6360,6360,6360,0
20230802,170000,808687780,6360,6360,6360,6360,0
20230802,165900,808687780,6360,6360,6360,6360,0
20230802,165800,808687780,6360,6360,6360,6360,0
20230802,165700,808687780,6360,6360,6360,6360,0
20230802,165600,808687780,6360,6360,6360,6360,0
20230802,165500,808687780,6360,6360,6360,6360,0
20230802,165400,808687780,6360,6360,6360,6360,0
20230802,165300,808687780,6360,6360,6360,6360,0
20230802,165200,808687780,6360,6360,6360,6360,0
20230802,165100,808687780,6360,6360,6360,6360,2135
20230802,165000,808687780,6360,6360,6360,6360,0
20230802,164900,808687780,6360,6360,6360,6360,0
20230802,164800,808687780,6360,6360,6360,6360,0
20230802,164700,808687780,6360,6360,6360,6360,0
20230802,164600,808687780,6360,6360,6360,6360,0
20230802,164500,808687780,6360,6360,6360,6360,0
20230802,164400,808687780,6360,6360,6360,6360,0
20230802,164300,808687780,6360,6360,6360,6360,0
20230802,164200,808687780,6360,6360,6360,6360,0
20230802,164100,808687780,6360,6360,6360,6360,0
20230802,164000,808687780,6360,6360,6360,6360,0
20230802,163900,808687780,6360,6360,6360,6360,0
20230802,163800,808687780,6360,6360,6360,6360,0
20230802,163700,808687780,6360,6360,6360,6360,0
20230802,163600,808687780,6360,6360,6360,6360,0
20230802,163500,808687780,6360,6360,6360,6360,0
20230802,163400,808687780,6360,6360,6360,6360,0
20230802,163300,808687780,6360,6360,6360,6360,0
20230802,163200,808687780,6360,6360,6360,6360,0
20230802,163100,808687780,6360,6360,6360,6360,0
20230802,163000,808687780,6360,6360,6360,6360,0
20230802,162900,808687780,6360,6360,6360,6360,0
20230802,162800,808687780,6360,6360,6360,6360,0
20230802,162700,808687780,6360,6360,6360,6360,0
20230802,162600,808687780,6360,6360,6360,6360,0
20230802,162500,808687780,6360,6360,6360,6360,0
20230802,162400,808687780,6360,6360,6360,6360,0
20230802,162300,808687780,6360,6360,6360,6360,0
20230802,162200,808687780,6360,6360,6360,6360,0
20230802,162100,808687780,6360,6360,6360,6360,2135
20230802,162000,808687780,6360,6360,6360,6360,0
20230802,161900,808687780,6360,6360,6360,6360,0
20230802,161800,808687780,6360,6360,6360,6360,0
20230802,161700,808687780,6360,6360,6360,6360,0
20230802,161600,808687780,6360,6360,6360,6360,0
20230802,161500,808687780,6360,6360,6360,6360,0
20230802,161400,808687780,6360,6360,6360,6360,0
20230802,161300,808687780,6360,6360,6360,6360,0
20230802,161200,808687780,6360,6360,6360,6360,0
20230802,161100,808687780,6360,6360,6360,6360,0
20230802,161000,808687780,6360,6360,6360,6360,0
20230802,160900,808687780,6360,6360,6360,6360,0
20230802,160800,808687780,6360,6360,6360,6360,0
20230802,160700,808687780,6360,6360,6360,6360,0
20230802,160600,808687780,6360,6360,6360,6360,0
20230802,160500,808687780,6360,6360,6360,6360,0
20230802,160400,808687780,6360,6360,6360,6360,0
20230802,160300,808687780,6360,6360,6360,6360,0
20230802,160200,808687780,6360,6360,6360,6360,0
20230802,160100,808687780,6360,6360,6360,6360,0
20230802,160000,808687780,6360,6360,6360,6360,0
20230802,155900,808687780,6360,6360,6360,6360,0
20230802,155800,808687780,6360,6360,6360,6360,0
20230802,155700,808687780,6360,6360,6360,6360,0
20230802,155600,808687780,6360,6360,6360,6360,0
20230802,155500,808687780,6360,6360,6360,6360,0
20230802,155400,808687780,6360,6360,6360,6360,0
20230802,155300,808687780,6360,6360,6360,6360,0
20230802,155200,808687780,6360,6360,6360,6360,0
20230802,155100,808687780,6360,6360,6360,6360,2135
20230802,155000,808687780,6360,6360,6360,6360,0
20230802,154900,808687780,6360,6360,6360,6360,0
20230802,154800,808687780,6360,6360,6360,6360,0
20230802,154700,808687780,6360,6360,6360,6360,0
20230802,154600,808687780,6360,6360,6360,6360,0
20230802,154500,808687780,6360,6360,6360,6360,0
20230802,154400,808687780,6360,6360,6360,6360,0
20230802,154300,808687780,6360,6360,6360,6360,0
20230802,154200,808687780,6360,6360,6360,6360,0
20230802,154100,808687780,6360,6360,6360,6360,0
20230802,154000,808687780,6360,6360,6360,6360,0
20230802,153900,808687780,6360,6360,6360,6360,0
20230802,153800,808687780,6360,6360,6360,6360,0
20230802,153700,808687780,6360,6360,6360,6360,0
20230802,153600,808687780,6360,6360,6360,6360,0
20230802,153500,808687780,6360,6360,6360,6360,0
20230802,153400,808687780,6360,6360,6360,6360,0
20230802,153300,808687780,6360,6360,6360,6360,0
20230802,153200,808687780,6360,6360,6360,6360,0
20230802,153100,808687780,6360,6360,6360,6360,0
20230802,153000,808687780,6360,6360,6360,6360,2135
20230802,152900,795109180,6350,6350,6350,6350,0
20230802,152800,795109180,6350,6350,6350,6350,0
20230802,152700,795109180,6350,6350,6350,6350,0
20230802,152600,795109180,6350,6350,6350,6350,0
20230802,152500,795109180,6350,6350,6350,6350,0
20230802,152400,795109180,6350,6350,6350,6350,0
20230802,152300,795109180,6350,6350,6350,6350,0
20230802,152200,795109180,6350,6350,6350,6350,0
20230802,152100,795109180,6350,6350,6350,6350,0
20230802,152000,795109180,6350,6350,6350,6350,0
20230802,151900,795109180,6350,6350,6350,6350,517
20230802,151800,791826230,6350,6350,6350,6350,0
20230802,151700,791826230,6350,6350,6350,6350,1
20230802,151600,791819880,6350,6340,6350,6340,311
20230802,151500,789848130,6350,6350,6350,6340,136
20230802,151400,788984550,6350,6350,6350,6350,1254
20230802,151300,781021650,6340,6370,6370,6340,739
20230802,151200,776334370,6370,6370,6370,6370,0
20230802,151100,776334370,6370,6360,6370,6360,100
20230802,151000,775697470,6340,6340,6340,6340,0
20230802,150900,775697470,6340,6340,6340,6340,0
20230802,150800,775697470,6340,6340,6340,6340,0
20230802,150700,775697470,6340,6340,6340,6340,0
20230802,150600,775697470,6340,6340,6340,6340,0
20230802,150500,775697470,6340,6340,6340,6340,0
20230802,150400,775697470,6340,6340,6350,6340,718
20230802,150300,771144670,6340,6360,6360,6340,1862
20230802,150200,759328950,6350,6350,6350,6350,0
20230802,150100,759328950,6350,6360,6360,6350,601
20230802,150000,755512550,6350,6360,6360,6350,680
20230802,145900,751193340,6350,6380,6390,6350,655
20230802,145800,747022580,6380,6370,6380,6350,2660
20230802,145700,730112570,6360,6360,6360,6360,0
20230802,145600,730112570,6360,6370,6370,6360,654
20230802,145500,725951630,6370,6390,6390,6350,7256
20230802,145400,679839020,6370,6370,6370,6370,0
20230802,145300,679839020,6370,6370,6370,6370,0
20230802,145200,679839020,6370,6370,6370,6370,0
20230802,145100,679839020,6370,6370,6370,6370,0
20230802,145000,679839020,6370,6380,6380,6370,27
20230802,144900,679666960,6400,6400,6400,6400,0
20230802,144800,679666960,6400,6400,6400,6400,0
20230802,144700,679666960,6400,6400,6400,6400,1000
20230802,144600,673266960,6380,6380,6380,6380,110
20230802,144500,672565160,6400,6400,6400,6400,0
20230802,144400,672565160,6400,6400,6400,6400,0
20230802,144300,672565160,6400,6400,6400,6400,742
20230802,144200,667816360,6400,6400,6400,6400,1
20230802,144100,667809960,6390,6390,6390,6390,0
20230802,144000,667809960,6390,6390,6390,6390,243
20230802,143900,666257190,6370,6370,6370,6370,0
20230802,143800,666257190,6370,6370,6370,6370,0
20230802,143700,666257190,6370,6370,6370,6370,0
20230802,143600,666257190,6370,6370,6370,6370,0
20230802,143500,666257190,6370,6370,6370,6370,0
20230802,143400,666257190,6370,6370,6370,6370,0
20230802,143300,666257190,6370,6370,6370,6370,0
20230802,143200,666257190,6370,6370,6370,6370,0
20230802,143100,666257190,6370,6390,6390,6370,2000
20230802,143000,653516710,6370,6380,6380,6370,464
20230802,142900,650558910,6380,6380,6380,6380,0
20230802,142800,650558910,6380,6380,6380,6380,0
20230802,142700,650558910,6380,6380,6380,6380,0
20230802,142600,650558910,6380,6380,6380,6380,0
20230802,142500,650558910,6380,6380,6380,6380,0
20230802,142400,650558910,6380,6380,6380,6380,0
20230802,142300,650558910,6380,6380,6380,6380,0
20230802,142200,650558910,6380,6380,6380,6380,60
20230802,142100,650176110,6410,6380,6410,6380,1000
20230802,142000,643793200,6370,6370,6370,6370,2004
20230802,141900,631027720,6370,6370,6370,6370,0
20230802,141800,631027720,6370,6370,6370,6370,0
20230802,141700,631027720,6370,6370,6370,6370,214
20230802,141600,629664540,6370,6370,6370,6370,0
20230802,141500,629664540,6370,6370,6370,6370,0
20230802,141400,629664540,6370,6370,6370,6370,0
20230802,141300,629664540,6370,6380,6380,6370,2434
20230802,141200,614140640,6380,6380,6380,6380,0
20230802,141100,614140640,6380,6380,6380,6380,0
20230802,141000,614140640,6380,6380,6380,6380,0
20230802,140900,614140640,6380,6380,6380,6380,0
20230802,140800,614140640,6380,6380,6380,6380,0
20230802,140700,614140640,6380,6380,6380,6380,0
20230802,140600,614140640,6380,6380,6380,6380,0
20230802,140500,614140640,6380,6380,6380,6380,540
20230802,140400,610695440,6390,6380,6390,6380,865
20230802,140300,605168710,6380,6380,6380,6380,920
20230802,140200,599299110,6380,6380,6380,6380,732
20230802,140100,594628950,6390,6390,6390,6390,36
20230802,140000,594398910,6380,6380,6380,6380,0
20230802,135900,594398910,6380,6380,6380,6380,0
20230802,135800,594398910,6380,6380,6380,6380,0
20230802,135700,594398910,6380,6380,6380,6380,0
20230802,135600,594398910,6380,6400,6410,6380,1002
20230802,135500,587991280,6400,6400,6400,6400,0
20230802,135400,587991280,6400,6400,6410,6400,278
20230802,135300,586211470,6400,6380,6400,6380,706
20230802,135200,581695150,6380,6380,6380,6380,0
20230802,135100,581695150,6380,6370,6380,6370,238
20230802,135000,580177710,6360,6360,6360,6360,0
20230802,134900,580177710,6360,6370,6370,6360,474
20230802,134800,577159100,6370,6390,6390,6370,1661
20230802,134700,566560510,6400,6380,6400,6380,142
20230802,134600,565652890,6390,6390,6390,6390,393
20230802,134500,563141620,6390,6390,6390,6390,0
20230802,134400,563141620,6390,6390,6390,6390,20
20230802,134300,563013820,6380,6380,6380,6380,0
20230802,134200,563013820,6380,6380,6410,6370,504
20230802,134100,559790160,6410,6380,6410,6380,725
20230802,134000,555156620,6380,6380,6380,6380,169
20230802,133900,554078400,6380,6380,6380,6380,0
20230802,133800,554078400,6380,6400,6400,6380,4596
20230802,133700,524720100,6400,6410,6410,6400,2360
20230802,133600,509596320,6420,6420,6420,6410,391
20230802,133500,507089710,6410,6410,6410,6410,3
20230802,133400,507070480,6420,6420,6420,6420,0
20230802,133300,507070480,6420,6420,6420,6420,520
20230802,133200,503732080,6430,6430,6430,6430,501
20230802,133100,500510650,6420,6420,6420,6420,0
20230802,133000,500510650,6420,6420,6420,6420,0
20230802,132900,500510650,6420,6420,6420,6420,0
20230802,132800,500510650,6420,6420,6420,6420,0
20230802,132700,500510650,6420,6420,6420,6420,220
20230802,132600,499098250,6420,6420,6420,6420,0
20230802,132500,499098250,6420,6420,6420,6420,0
20230802,132400,499098250,6420,6420,6420,6420,0
20230802,132300,499098250,6420,6420,6420,6420,0
20230802,132200,499098250,6420,6420,6420,6420,63
20230802,132100,498693790,6420,6420,6420,6420,0
20230802,132000,498693790,6420,6430,6430,6420,719
20230802,131900,494077070,6430,6430,6430,6430,0
20230802,131800,494077070,6430,6430,6430,6430,100
20230802,131700,493434070,6440,6440,6440,6440,0
20230802,131600,493434070,6440,6450,6450,6440,44
20230802,131500,493150450,6460,6450,6460,6450,16
20230802,131400,493047240,6450,6450,6450,6450,38
20230802,131300,492802140,6450,6450,6450,6450,0
20230802,131200,492802140,6450,6450,6450,6450,0
20230802,131100,492802140,6450,6440,6450,6440,50
20230802,131000,492480070,6440,6440,6440,6440,0
20230802,130900,492480070,6440,6440,6440,6440,0
20230802,130800,492480070,6440,6440,6440,6440,767
20230802,130700,487540590,6420,6420,6420,6420,0
20230802,130600,487540590,6420,6430,6430,6420,250
20230802,130500,485934810,6430,6430,6430,6430,0
20230802,130400,485934810,6430,6430,6430,6430,0
20230802,130300,485934810,6430,6430,6430,6420,316
20230802,130200,483904870,6430,6430,6430,6430,0
20230802,130100,483904870,6430,6430,6430,6430,0
20230802,130000,483904870,6430,6430,6430,6430,0
20230802,125900,483904870,6430,6430,6430,6430,0
20230802,125800,483904870,6430,6430,6430,6430,0
20230802,125700,483904870,6430,6430,6430,6430,0
20230802,125600,483904870,6430,6430,6430,6430,0
20230802,125500,483904870,6430,6430,6430,6430,0
20230802,125400,483904870,6430,6430,6430,6430,0
20230802,125300,483904870,6430,6430,6430,6430,0
20230802,125200,483904870,6430,6440,6440,6430,185
20230802,125100,482713610,6440,6440,6440,6440,0
20230802,125000,482713610,6440,6440,6440,6440,0
20230802,124900,482713610,6440,6440,6440,6440,13
20230802,124800,482629890,6440,6440,6440,6440,0
20230802,124700,482629890,6440,6440,6440,6440,83
20230802,124600,482095370,6460,6460,6460,6460,0
20230802,124500,482095370,6460,6460,6460,6460,5
20230802,124400,482063070,6460,6460,6460,6460,0
20230802,124300,482063070,6460,6460,6460,6460,23
20230802,124200,481914490,6470,6470,6470,6470,0
20230802,124100,481914490,6470,6470,6470,6470,1
20230802,124000,481908020,6470,6470,6470,6470,22
20230802,123900,481765680,6430,6430,6430,6430,0
20230802,123800,481765680,6430,6430,6430,6430,0
20230802,123700,481765680,6430,6430,6430,6430,0
20230802,123600,481765680,6430,6430,6430,6430,0
20230802,123500,481765680,6430,6430,6430,6430,498
20230802,123400,478563540,6430,6450,6450,6410,11750
20230802,123300,403147210,6450,6450,6450,6450,0
20230802,123200,403147210,6450,6450,6450,6450,0
20230802,123100,403147210,6450,6450,6450,6450,0
20230802,123000,403147210,6450,6450,6450,6450,0
20230802,122900,403147210,6450,6450,6450,6450,0
20230802,122800,403147210,6450,6450,6450,6450,0
20230802,122700,403147210,6450,6450,6450,6450,0
20230802,122600,403147210,6450,6450,6450,6450,0
20230802,122500,403147210,6450,6450,6450,6450,700
20230802,122400,398632210,6450,6450,6450,6450,0
20230802,122300,398632210,6450,6450,6450,6450,100
20230802,122200,397987210,6450,6450,6450,6450,0
20230802,122100,397987210,6450,6450,6450,6450,50
20230802,122000,397664710,6480,6480,6480,6480,150
20230802,121900,396692710,6480,6480,6480,6480,1
20230802,121800,396686230,6480,6480,6480,6480,0
20230802,121700,396686230,6480,6480,6480,6480,0
20230802,121600,396686230,6480,6460,6480,6460,400
20230802,121500,394095630,6460,6460,6460,6460,1
20230802,121400,394089170,6430,6430,6430,6430,0
20230802,121300,394089170,6430,6430,6430,6430,0
20230802,121200,394089170,6430,6440,6440,6430,1312
20230802,121100,385652660,6430,6430,6430,6430,0
20230802,121000,385652660,6430,6440,6440,6430,155
20230802,120900,384655840,6450,6450,6450,6450,0
20230802,120800,384655840,6450,6450,6450,6450,0
20230802,120700,384655840,6450,6450,6450,6450,12
20230802,120600,384578440,6450,6450,6450,6450,0
20230802,120500,384578440,6450,6450,6450,6450,3
20230802,120400,384559090,6450,6450,6450,6450,5
20230802,120300,384526840,6430,6430,6430,6430,0
20230802,120200,384526840,6430,6430,6430,6430,80
20230802,120100,384012440,6430,6430,6430,6430,0
20230802,120000,384012440,6430,6430,6430,6430,0
20230802,115900,384012440,6430,6430,6430,6430,200
20230802,115800,382726440,6430,6430,6430,6430,0
20230802,115700,382726440,6430,6430,6430,6430,25
20230802,115600,382565690,6420,6420,6420,6420,0
20230802,115500,382565690,6420,6420,6420,6420,0
20230802,115400,382565690,6420,6420,6420,6420,500
20230802,115300,379355690,6450,6450,6450,6450,0
20230802,115200,379355690,6450,6450,6450,6450,2
20230802,115100,379342790,6440,6440,6440,6440,0
20230802,115000,379342790,6440,6440,6440,6440,429
20230802,114900,376580030,6450,6450,6450,6450,0
20230802,114800,376580030,6450,6450,6450,6440,52
20230802,114700,376244980,6450,6450,6450,6450,0
20230802,114600,376244980,6450,6400,6450,6400,1001
20230802,114500,369813580,6450,6440,6450,6440,1162
20230802,114400,362318700,6390,6390,6390,6390,0
20230802,114300,362318700,6390,6400,6400,6390,160
20230802,114200,361294740,6400,6400,6400,6400,33
20230802,114100,361083540,6400,6400,6400,6400,21
20230802,114000,360949140,6400,6400,6400,6400,511
20230802,113900,357678740,6400,6400,6400,6400,2300
20230802,113800,342958740,6410,6450,6450,6400,1201
20230802,113700,335265250,6450,6410,6450,6410,1608
20230802,113600,324957930,6410,6430,6430,6410,1465
20230802,113500,315552650,6430,6430,6430,6430,17
20230802,113400,315443340,6430,6430,6430,6430,150
20230802,113300,314478840,6430,6450,6450,6430,501
20230802,113200,311257370,6430,6430,6430,6430,0
20230802,113100,311257370,6430,6430,6430,6430,0
20230802,113000,311257370,6430,6440,6440,6430,202
20230802,112900,309958500,6430,6430,6430,6430,0
20230802,112800,309958500,6430,6430,6430,6430,126
20230802,112700,309148320,6430,6420,6430,6420,167
20230802,112600,308075360,6430,6430,6430,6430,1823
20230802,112500,296353470,6430,6440,6440,6430,426
20230802,112400,293613790,6440,6440,6460,6440,500
20230802,112300,290389880,6440,6440,6440,6440,238
20230802,112200,288857160,6440,6440,6440,6440,250
20230802,112100,287247160,6470,6470,6470,6470,1
20230802,112000,287240690,6480,6480,6480,6480,0
20230802,111900,287240690,6480,6480,6480,6480,0
20230802,111800,287240690,6480,6480,6480,6480,0
20230802,111700,287240690,6480,6480,6480,6480,0
20230802,111600,287240690,6480,6480,6480,6480,300
20230802,111500,285296690,6480,6480,6480,6480,0
20230802,111400,285296690,6480,6480,6480,6480,0
20230802,111300,285296690,6480,6480,6480,6480,12
20230802,111200,285218930,6440,6440,6440,6440,0
20230802,111100,285218930,6440,6440,6440,6440,1
20230802,111000,285212490,6430,6430,6430,6430,0
20230802,110900,285212490,6430,6430,6430,6430,0
20230802,110800,285212490,6430,6430,6430,6430,0
20230802,110700,285212490,6430,6430,6430,6430,0
20230802,110600,285212490,6430,6440,6440,6430,2238
20230802,110500,270821280,6430,6430,6430,6430,0
20230802,110400,270821280,6430,6430,6430,6430,707
20230802,110300,266275270,6430,6430,6430,6430,0
20230802,110200,266275270,6430,6440,6440,6430,440
20230802,110100,263443390,6480,6480,6480,6480,70
20230802,110000,262989790,6490,6490,6490,6490,2
20230802,105900,262976810,6440,6440,6440,6440,0
20230802,105800,262976810,6440,6440,6440,6440,0
20230802,105700,262976810,6440,6440,6440,6440,0
20230802,105600,262976810,6440,6460,6460,6440,47
20230802,105500,262673580,6460,6460,6460,6460,101
20230802,105400,262021120,6500,6460,6500,6460,110
20230802,105300,261310120,6500,6500,6500,6500,0
20230802,105200,261310120,6500,6500,6500,6500,50
20230802,105100,260985120,6450,6450,6450,6450,0
20230802,105000,260985120,6450,6480,6480,6450,2001
20230802,104900,248060300,6480,6490,6490,6480,670
20230802,104800,243717190,6490,6490,6490,6490,54
20230802,104700,243366730,6490,6490,6490,6490,0
20230802,104600,243366730,6490,6490,6490,6490,43
20230802,104500,243087660,6490,6490,6490,6490,304
20230802,104400,241114700,6500,6500,6500,6500,958
20230802,104300,234887700,6500,6500,6500,6500,132
20230802,104200,234029700,6500,6510,6510,6500,245
20230802,104100,232437160,6510,6510,6510,6510,0
20230802,104000,232437160,6510,6510,6510,6510,0
20230802,103900,232437160,6510,6510,6510,6510,0
20230802,103800,232437160,6510,6510,6510,6510,62
20230802,103700,232033540,6510,6510,6510,6510,45
20230802,103600,231740590,6510,6510,6510,6510,0
20230802,103500,231740590,6510,6510,6510,6510,0
20230802,103400,231740590,6510,6510,6510,6510,0
20230802,103300,231740590,6510,6520,6520,6510,942
20230802,103200,225606070,6530,6530,6530,6520,132
20230802,103100,224745110,6530,6530,6530,6530,16
20230802,103000,224640630,6530,6530,6530,6530,17
20230802,102900,224529620,6530,6530,6530,6530,59
20230802,102800,224144350,6530,6530,6530,6530,0
20230802,102700,224144350,6530,6530,6530,6530,0
20230802,102600,224144350,6530,6530,6530,6530,736
20230802,102500,219338270,6530,6530,6530,6530,0
20230802,102400,219338270,6530,6530,6530,6530,0
20230802,102300,219338270,6530,6530,6530,6530,0
20230802,102200,219338270,6530,6530,6530,6530,378
20230802,102100,216869930,6530,6550,6550,6530,820
20230802,102000,211512230,6550,6550,6550,6550,530
20230802,101900,208040730,6550,6550,6550,6550,41
20230802,101800,207772180,6560,6560,6560,6560,0
20230802,101700,207772180,6560,6550,6560,6550,231
20230802,101600,206257530,6550,6550,6550,6550,10
20230802,101500,206192030,6550,6550,6550,6550,44
20230802,101400,205903830,6550,6550,6550,6550,0
20230802,101300,205903830,6550,6550,6550,6550,0
20230802,101200,205903830,6550,6550,6550,6550,50
20230802,101100,205576330,6570,6570,6570,6570,0
20230802,101000,205576330,6570,6570,6570,6570,0
20230802,100900,205576330,6570,6570,6570,6570,2
20230802,100800,205563190,6530,6530,6530,6530,0
20230802,100700,205563190,6530,6560,6560,6530,600
20230802,100600,201637820,6580,6570,6580,6570,15
20230802,100500,201539220,6550,6550,6550,6550,4
20230802,100400,201513020,6540,6570,6570,6540,1093
20230802,100300,194363900,6570,6570,6570,6570,18
20230802,100200,194245640,6580,6580,6580,6580,126
20230802,100100,193416560,6570,6580,6580,6570,130
20230802,100000,192562160,6570,6550,6570,6550,494
20230802,095900,189323280,6540,6540,6540,6540,550
20230802,095800,185726280,6540,6540,6540,6540,18
20230802,095700,185608560,6540,6540,6540,6540,682
20230802,095600,181148280,6540,6540,6540,6540,340
20230802,095500,178924680,6540,6550,6550,6540,209
20230802,095400,177557720,6540,6540,6540,6540,224
20230802,095300,176092760,6540,6550,6550,6540,461
20230802,095200,173075820,6550,6550,6550,6550,0
20230802,095100,173075820,6550,6550,6550,6550,53
20230802,095000,172728670,6540,6540,6540,6540,201
20230802,094900,171414130,6530,6530,6530,6530,215
20230802,094800,170010180,6530,6530,6530,6530,163
20230802,094700,168945790,6540,6540,6540,6540,0
20230802,094600,168945790,6540,6530,6550,6530,1761
20230802,094500,157428580,6540,6540,6540,6540,0
20230802,094400,157428580,6540,6540,6540,6540,0
20230802,094300,157428580,6540,6540,6540,6540,0
20230802,094200,157428580,6540,6540,6540,6540,4
20230802,094100,157402420,6510,6520,6520,6510,172
20230802,094000,156282220,6520,6520,6520,6520,0
20230802,093900,156282220,6520,6520,6520,6520,0
20230802,093800,156282220,6520,6540,6550,6520,387
20230802,093700,153757520,6550,6550,6550,6550,10
20230802,093600,153692020,6550,6540,6550,6540,340
20230802,093500,151467420,6540,6540,6540,6540,0
20230802,093400,151467420,6540,6540,6540,6540,0
20230802,093300,151467420,6540,6540,6540,6540,0
20230802,093200,151467420,6540,6540,6540,6540,160
20230802,093100,150421020,6530,6520,6530,6520,143
20230802,093000,149487720,6510,6530,6530,6510,52
20230802,092900,149149170,6490,6520,6520,6490,2000
20230802,092800,136139700,6530,6530,6530,6530,46
20230802,092700,135839320,6530,6530,6530,6530,16
20230802,092600,135734840,6520,6520,6520,6520,198
20230802,092500,134443880,6520,6520,6520,6520,919
20230802,092400,128452000,6550,6530,6550,6530,833
20230802,092300,123012490,6510,6510,6510,6510,178
20230802,092200,121853710,6520,6520,6520,6520,0
20230802,092100,121853710,6520,6510,6520,6510,900
20230802,092000,115993110,6510,6510,6510,6510,249
20230802,091900,114372120,6510,6520,6520,6510,100
20230802,091800,113721110,6530,6530,6530,6530,44
20230802,091700,113433790,6530,6540,6540,6530,56
20230802,091600,113067600,6550,6550,6550,6550,2
20230802,091500,113054500,6550,6550,6560,6550,1118
20230802,091400,105730960,6560,6590,6590,6560,1017
20230802,091300,99058590,6590,6580,6590,6580,307
20230802,091200,97035580,6600,6610,6620,6600,2884
20230802,091100,77999310,6600,6580,6600,6580,552
20230802,091000,74362760,6580,6560,6580,6560,82
20230802,090900,73823280,6560,6560,6590,6560,1273
20230802,090800,65459020,6580,6590,6590,6570,291
20230802,090700,63542900,6590,6570,6590,6570,116
20230802,090600,62780180,6560,6560,6560,6560,306
20230802,090500,60772820,6560,6530,6560,6510,1667
20230802,090400,49866850,6530,6510,6550,6510,886
20230802,090300,44092570,6500,6480,6500,6480,3458
20230802,090200,21674500,6480,6470,6480,6470,1159
20230802,090100,14171280,6440,6440,6440,6440,77
20230802,090000,13675400,6440,6410,6440,6410,2133