KissMeData/111110/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,195400,728842950,7880,7880,7880,7880,2890
20230802,195300,728842950,7880,7880,7880,7880,0
20230802,195200,728842950,7880,7880,7880,7880,0
20230802,195100,728842950,7880,7880,7880,7880,0
20230802,195000,728842950,7880,7880,7880,7880,0
20230802,194900,728842950,7880,7880,7880,7880,0
20230802,194800,728842950,7880,7880,7880,7880,0
20230802,194700,728842950,7880,7880,7880,7880,0
20230802,194600,728842950,7880,7880,7880,7880,0
20230802,194500,728842950,7880,7880,7880,7880,0
20230802,194400,728842950,7880,7880,7880,7880,0
20230802,194300,728842950,7880,7880,7880,7880,0
20230802,194200,728842950,7880,7880,7880,7880,0
20230802,194100,728842950,7880,7880,7880,7880,0
20230802,194000,728842950,7880,7880,7880,7880,0
20230802,193900,728842950,7880,7880,7880,7880,0
20230802,193800,728842950,7880,7880,7880,7880,0
20230802,193700,728842950,7880,7880,7880,7880,0
20230802,193600,728842950,7880,7880,7880,7880,0
20230802,193500,728842950,7880,7880,7880,7880,0
20230802,193400,728842950,7880,7880,7880,7880,0
20230802,193300,728842950,7880,7880,7880,7880,0
20230802,193200,728842950,7880,7880,7880,7880,0
20230802,193100,728842950,7880,7880,7880,7880,0
20230802,193000,728842950,7880,7880,7880,7880,0
20230802,192900,728842950,7880,7880,7880,7880,0
20230802,192800,728842950,7880,7880,7880,7880,0
20230802,192700,728842950,7880,7880,7880,7880,0
20230802,192600,728842950,7880,7880,7880,7880,0
20230802,192500,728842950,7880,7880,7880,7880,0
20230802,192400,728842950,7880,7880,7880,7880,2890
20230802,192300,728842950,7880,7880,7880,7880,0
20230802,192200,728842950,7880,7880,7880,7880,0
20230802,192100,728842950,7880,7880,7880,7880,0
20230802,192000,728842950,7880,7880,7880,7880,0
20230802,191900,728842950,7880,7880,7880,7880,0
20230802,191800,728842950,7880,7880,7880,7880,0
20230802,191700,728842950,7880,7880,7880,7880,0
20230802,191600,728842950,7880,7880,7880,7880,0
20230802,191500,728842950,7880,7880,7880,7880,0
20230802,191400,728842950,7880,7880,7880,7880,0
20230802,191300,728842950,7880,7880,7880,7880,0
20230802,191200,728842950,7880,7880,7880,7880,0
20230802,191100,728842950,7880,7880,7880,7880,0
20230802,191000,728842950,7880,7880,7880,7880,0
20230802,190900,728842950,7880,7880,7880,7880,0
20230802,190800,728842950,7880,7880,7880,7880,0
20230802,190700,728842950,7880,7880,7880,7880,0
20230802,190600,728842950,7880,7880,7880,7880,0
20230802,190500,728842950,7880,7880,7880,7880,0
20230802,190400,728842950,7880,7880,7880,7880,0
20230802,190300,728842950,7880,7880,7880,7880,0
20230802,190200,728842950,7880,7880,7880,7880,0
20230802,190100,728842950,7880,7880,7880,7880,0
20230802,190000,728842950,7880,7880,7880,7880,0
20230802,185900,728842950,7880,7880,7880,7880,0
20230802,185800,728842950,7880,7880,7880,7880,0
20230802,185700,728842950,7880,7880,7880,7880,0
20230802,185600,728842950,7880,7880,7880,7880,0
20230802,185500,728842950,7880,7880,7880,7880,0
20230802,185400,728842950,7880,7880,7880,7880,2890
20230802,185300,728842950,7880,7880,7880,7880,0
20230802,185200,728842950,7880,7880,7880,7880,0
20230802,185100,728842950,7880,7880,7880,7880,0
20230802,185000,728842950,7880,7880,7880,7880,0
20230802,184900,728842950,7880,7880,7880,7880,0
20230802,184800,728842950,7880,7880,7880,7880,0
20230802,184700,728842950,7880,7880,7880,7880,0
20230802,184600,728842950,7880,7880,7880,7880,0
20230802,184500,728842950,7880,7880,7880,7880,0
20230802,184400,728842950,7880,7880,7880,7880,0
20230802,184300,728842950,7880,7880,7880,7880,0
20230802,184200,728842950,7880,7880,7880,7880,0
20230802,184100,728842950,7880,7880,7880,7880,0
20230802,184000,728842950,7880,7880,7880,7880,0
20230802,183900,728842950,7880,7880,7880,7880,0
20230802,183800,728842950,7880,7880,7880,7880,0
20230802,183700,728842950,7880,7880,7880,7880,0
20230802,183600,728842950,7880,7880,7880,7880,0
20230802,183500,728842950,7880,7880,7880,7880,0
20230802,183400,728842950,7880,7880,7880,7880,0
20230802,183300,728842950,7880,7880,7880,7880,0
20230802,183200,728842950,7880,7880,7880,7880,0
20230802,183100,728842950,7880,7880,7880,7880,0
20230802,183000,728842950,7880,7880,7880,7880,0
20230802,182900,728842950,7880,7880,7880,7880,0
20230802,182800,728842950,7880,7880,7880,7880,0
20230802,182700,728842950,7880,7880,7880,7880,0
20230802,182600,728842950,7880,7880,7880,7880,0
20230802,182500,728842950,7880,7880,7880,7880,0
20230802,182400,728842950,7880,7880,7880,7880,2890
20230802,182300,728842950,7880,7880,7880,7880,0
20230802,182200,728842950,7880,7880,7880,7880,0
20230802,182100,728842950,7880,7880,7880,7880,0
20230802,182000,728842950,7880,7880,7880,7880,0
20230802,181900,728842950,7880,7880,7880,7880,0
20230802,181800,728842950,7880,7880,7880,7880,0
20230802,181700,728842950,7880,7880,7880,7880,0
20230802,181600,728842950,7880,7880,7880,7880,0
20230802,181500,728842950,7880,7880,7880,7880,0
20230802,181400,728842950,7880,7880,7880,7880,0
20230802,181300,728842950,7880,7880,7880,7880,0
20230802,181200,728842950,7880,7880,7880,7880,0
20230802,181100,728842950,7880,7880,7880,7880,0
20230802,181000,728842950,7880,7880,7880,7880,0
20230802,180900,728842950,7880,7880,7880,7880,0
20230802,180800,728842950,7880,7880,7880,7880,0
20230802,180700,728842950,7880,7880,7880,7880,0
20230802,180600,728842950,7880,7880,7880,7880,0
20230802,180500,728842950,7880,7880,7880,7880,0
20230802,180400,728842950,7880,7880,7880,7880,0
20230802,180300,728842950,7880,7880,7880,7880,0
20230802,180200,728842950,7880,7880,7880,7880,0
20230802,180100,728842950,7880,7880,7880,7880,0
20230802,180000,728842950,7880,7880,7880,7880,0
20230802,175900,728842950,7880,7880,7880,7880,0
20230802,175800,728842950,7880,7880,7880,7880,0
20230802,175700,728842950,7880,7880,7880,7880,0
20230802,175600,728842950,7880,7880,7880,7880,0
20230802,175500,728842950,7880,7880,7880,7880,0
20230802,175400,728842950,7880,7880,7880,7880,2890
20230802,175300,728842950,7880,7880,7880,7880,0
20230802,175200,728842950,7880,7880,7880,7880,0
20230802,175100,728842950,7880,7880,7880,7880,0
20230802,175000,728842950,7880,7880,7880,7880,0
20230802,174900,728842950,7880,7880,7880,7880,0
20230802,174800,728842950,7880,7880,7880,7880,0
20230802,174700,728842950,7880,7880,7880,7880,0
20230802,174600,728842950,7880,7880,7880,7880,0
20230802,174500,728842950,7880,7880,7880,7880,0
20230802,174400,728842950,7880,7880,7880,7880,0
20230802,174300,728842950,7880,7880,7880,7880,0
20230802,174200,728842950,7880,7880,7880,7880,0
20230802,174100,728842950,7880,7880,7880,7880,0
20230802,174000,728842950,7880,7880,7880,7880,0
20230802,173900,728842950,7880,7880,7880,7880,0
20230802,173800,728842950,7880,7880,7880,7880,0
20230802,173700,728842950,7880,7880,7880,7880,0
20230802,173600,728842950,7880,7880,7880,7880,0
20230802,173500,728842950,7880,7880,7880,7880,0
20230802,173400,728842950,7880,7880,7880,7880,0
20230802,173300,728842950,7880,7880,7880,7880,0
20230802,173200,728842950,7880,7880,7880,7880,0
20230802,173100,728842950,7880,7880,7880,7880,0
20230802,173000,728842950,7880,7880,7880,7880,0
20230802,172900,728842950,7880,7880,7880,7880,0
20230802,172800,728842950,7880,7880,7880,7880,0
20230802,172700,728842950,7880,7880,7880,7880,0
20230802,172600,728842950,7880,7880,7880,7880,0
20230802,172500,728842950,7880,7880,7880,7880,0
20230802,172400,728842950,7880,7880,7880,7880,2890
20230802,172300,728842950,7880,7880,7880,7880,0
20230802,172200,728842950,7880,7880,7880,7880,0
20230802,172100,728842950,7880,7880,7880,7880,0
20230802,172000,728842950,7880,7880,7880,7880,0
20230802,171900,728842950,7880,7880,7880,7880,0
20230802,171800,728842950,7880,7880,7880,7880,0
20230802,171700,728842950,7880,7880,7880,7880,0
20230802,171600,728842950,7880,7880,7880,7880,0
20230802,171500,728842950,7880,7880,7880,7880,0
20230802,171400,728842950,7880,7880,7880,7880,0
20230802,171300,728842950,7880,7880,7880,7880,0
20230802,171200,728842950,7880,7880,7880,7880,0
20230802,171100,728842950,7880,7880,7880,7880,0
20230802,171000,728842950,7880,7880,7880,7880,0
20230802,170900,728842950,7880,7880,7880,7880,0
20230802,170800,728842950,7880,7880,7880,7880,0
20230802,170700,728842950,7880,7880,7880,7880,0
20230802,170600,728842950,7880,7880,7880,7880,0
20230802,170500,728842950,7880,7880,7880,7880,0
20230802,170400,728842950,7880,7880,7880,7880,0
20230802,170300,728842950,7880,7880,7880,7880,0
20230802,170200,728842950,7880,7880,7880,7880,0
20230802,170100,728842950,7880,7880,7880,7880,0
20230802,170000,728842950,7880,7880,7880,7880,0
20230802,165900,728842950,7880,7880,7880,7880,0
20230802,165800,728842950,7880,7880,7880,7880,0
20230802,165700,728842950,7880,7880,7880,7880,0
20230802,165600,728842950,7880,7880,7880,7880,0
20230802,165500,728842950,7880,7880,7880,7880,0
20230802,165400,728842950,7880,7880,7880,7880,2890
20230802,165300,728842950,7880,7880,7880,7880,0
20230802,165200,728842950,7880,7880,7880,7880,0
20230802,165100,728842950,7880,7880,7880,7880,0
20230802,165000,728842950,7880,7880,7880,7880,0
20230802,164900,728842950,7880,7880,7880,7880,0
20230802,164800,728842950,7880,7880,7880,7880,0
20230802,164700,728842950,7880,7880,7880,7880,0
20230802,164600,728842950,7880,7880,7880,7880,0
20230802,164500,728842950,7880,7880,7880,7880,0
20230802,164400,728842950,7880,7880,7880,7880,0
20230802,164300,728842950,7880,7880,7880,7880,0
20230802,164200,728842950,7880,7880,7880,7880,0
20230802,164100,728842950,7880,7880,7880,7880,0
20230802,164000,728842950,7880,7880,7880,7880,0
20230802,163900,728842950,7880,7880,7880,7880,0
20230802,163800,728842950,7880,7880,7880,7880,0
20230802,163700,728842950,7880,7880,7880,7880,0
20230802,163600,728842950,7880,7880,7880,7880,0
20230802,163500,728842950,7880,7880,7880,7880,0
20230802,163400,728842950,7880,7880,7880,7880,0
20230802,163300,728842950,7880,7880,7880,7880,0
20230802,163200,728842950,7880,7880,7880,7880,0
20230802,163100,728842950,7880,7880,7880,7880,0
20230802,163000,728842950,7880,7880,7880,7880,0
20230802,162900,728842950,7880,7880,7880,7880,0
20230802,162800,728842950,7880,7880,7880,7880,0
20230802,162700,728842950,7880,7880,7880,7880,0
20230802,162600,728842950,7880,7880,7880,7880,0
20230802,162500,728842950,7880,7880,7880,7880,0
20230802,162400,728842950,7880,7880,7880,7880,2890
20230802,162300,728842950,7880,7880,7880,7880,0
20230802,162200,728842950,7880,7880,7880,7880,0
20230802,162100,728842950,7880,7880,7880,7880,0
20230802,162000,728842950,7880,7880,7880,7880,0
20230802,161900,728842950,7880,7880,7880,7880,0
20230802,161800,728842950,7880,7880,7880,7880,0
20230802,161700,728842950,7880,7880,7880,7880,0
20230802,161600,728842950,7880,7880,7880,7880,0
20230802,161500,728842950,7880,7880,7880,7880,0
20230802,161400,728842950,7880,7880,7880,7880,0
20230802,161300,728842950,7880,7880,7880,7880,0
20230802,161200,728842950,7880,7880,7880,7880,0
20230802,161100,728842950,7880,7880,7880,7880,0
20230802,161000,728842950,7880,7880,7880,7880,0
20230802,160900,728842950,7880,7880,7880,7880,0
20230802,160800,728842950,7880,7880,7880,7880,0
20230802,160700,728842950,7880,7880,7880,7880,0
20230802,160600,728842950,7880,7880,7880,7880,0
20230802,160500,728842950,7880,7880,7880,7880,0
20230802,160400,728842950,7880,7880,7880,7880,0
20230802,160300,728842950,7880,7880,7880,7880,0
20230802,160200,728842950,7880,7880,7880,7880,0
20230802,160100,728842950,7880,7880,7880,7880,0
20230802,160000,728842950,7880,7880,7880,7880,0
20230802,155900,728842950,7880,7880,7880,7880,0
20230802,155800,728842950,7880,7880,7880,7880,0
20230802,155700,728842950,7880,7880,7880,7880,0
20230802,155600,728842950,7880,7880,7880,7880,0
20230802,155500,728842950,7880,7880,7880,7880,0
20230802,155400,728842950,7880,7880,7880,7880,2890
20230802,155300,728842950,7880,7880,7880,7880,0
20230802,155200,728842950,7880,7880,7880,7880,0
20230802,155100,728842950,7880,7880,7880,7880,0
20230802,155000,728842950,7880,7880,7880,7880,0
20230802,154900,728842950,7880,7880,7880,7880,0
20230802,154800,728842950,7880,7880,7880,7880,0
20230802,154700,728842950,7880,7880,7880,7880,0
20230802,154600,728842950,7880,7880,7880,7880,0
20230802,154500,728842950,7880,7880,7880,7880,0
20230802,154400,728842950,7880,7880,7880,7880,0
20230802,154300,728842950,7880,7880,7880,7880,0
20230802,154200,728842950,7880,7880,7880,7880,0
20230802,154100,728842950,7880,7880,7880,7880,0
20230802,154000,728842950,7880,7880,7880,7880,0
20230802,153900,728842950,7880,7880,7880,7880,0
20230802,153800,728842950,7880,7880,7880,7880,0
20230802,153700,728842950,7880,7880,7880,7880,0
20230802,153600,728842950,7880,7880,7880,7880,0
20230802,153500,728842950,7880,7880,7880,7880,0
20230802,153400,728842950,7880,7880,7880,7880,0
20230802,153300,728842950,7880,7880,7880,7880,0
20230802,153200,728842950,7880,7880,7880,7880,0
20230802,153100,728842950,7880,7880,7880,7880,0
20230802,153000,728842950,7880,7880,7880,7880,2890
20230802,152900,706069750,7880,7880,7880,7880,0
20230802,152800,706069750,7880,7880,7880,7880,0
20230802,152700,706069750,7880,7880,7880,7880,0
20230802,152600,706069750,7880,7880,7880,7880,0
20230802,152500,706069750,7880,7880,7880,7880,0
20230802,152400,706069750,7880,7880,7880,7880,0
20230802,152300,706069750,7880,7880,7880,7880,0
20230802,152200,706069750,7880,7880,7880,7880,0
20230802,152100,706069750,7880,7880,7880,7880,0
20230802,152000,706069750,7880,7880,7880,7880,0
20230802,151900,706069750,7880,7880,7880,7850,57
20230802,151800,705621850,7880,7860,7880,7840,1162
20230802,151700,696482900,7860,7850,7860,7850,38
20230802,151600,696184580,7850,7850,7850,7850,0
20230802,151500,696184580,7850,7850,7850,7850,0
20230802,151400,696184580,7850,7850,7850,7850,0
20230802,151300,696184580,7850,7850,7850,7850,16
20230802,151200,696058980,7850,7850,7850,7850,1
20230802,151100,696051130,7830,7830,7830,7830,1
20230802,151000,696043300,7850,7860,7860,7850,35
20230802,150900,695768530,7850,7850,7850,7850,0
20230802,150800,695768530,7850,7850,7850,7850,40
20230802,150700,695454530,7860,7860,7860,7860,50
20230802,150600,695061530,7850,7850,7850,7850,40
20230802,150500,694747530,7860,7860,7860,7860,1
20230802,150400,694739670,7860,7860,7860,7860,0
20230802,150300,694739670,7860,7860,7860,7860,40
20230802,150200,694425270,7860,7860,7860,7860,25
20230802,150100,694228770,7860,7850,7860,7850,20
20230802,150000,694071670,7860,7860,7860,7860,0
20230802,145900,694071670,7860,7860,7860,7830,323
20230802,145800,691538560,7870,7860,7870,7860,1000
20230802,145700,683670560,7870,7860,7870,7860,1000
20230802,145600,675806820,7860,7860,7860,7860,0
20230802,145500,675806820,7860,7860,7860,7860,59
20230802,145400,675343080,7860,7860,7860,7860,0
20230802,145300,675343080,7860,7860,7860,7860,0
20230802,145200,675343080,7860,7840,7860,7840,300
20230802,145100,672986960,7840,7840,7840,7840,6
20230802,145000,672939920,7860,7860,7860,7860,40
20230802,144900,672625520,7840,7840,7840,7840,14
20230802,144800,672515760,7860,7860,7860,7860,1
20230802,144700,672507900,7860,7860,7860,7860,0
20230802,144600,672507900,7860,7860,7860,7860,0
20230802,144500,672507900,7860,7860,7860,7860,2
20230802,144400,672492180,7860,7860,7860,7860,0
20230802,144300,672492180,7860,7860,7860,7860,0
20230802,144200,672492180,7860,7860,7860,7860,10
20230802,144100,672413580,7860,7860,7860,7860,10
20230802,144000,672334980,7860,7860,7860,7860,2
20230802,143900,672319260,7860,7860,7860,7860,0
20230802,143800,672319260,7860,7860,7860,7860,0
20230802,143700,672319260,7860,7860,7860,7860,0
20230802,143600,672319260,7860,7860,7860,7860,1
20230802,143500,672311400,7860,7850,7860,7850,103
20230802,143400,671502820,7850,7850,7860,7850,44
20230802,143300,671157400,7860,7860,7860,7860,0
20230802,143200,671157400,7860,7840,7860,7830,201
20230802,143100,669581600,7840,7840,7840,7840,5
20230802,143000,669542400,7860,7860,7860,7860,0
20230802,142900,669542400,7860,7850,7860,7850,100
20230802,142800,668757030,7860,7860,7860,7860,0
20230802,142700,668757030,7860,7860,7860,7860,0
20230802,142600,668757030,7860,7860,7860,7860,0
20230802,142500,668757030,7860,7860,7860,7860,0
20230802,142400,668757030,7860,7860,7860,7860,0
20230802,142300,668757030,7860,7860,7860,7860,0
20230802,142200,668757030,7860,7860,7860,7860,0
20230802,142100,668757030,7860,7860,7860,7860,0
20230802,142000,668757030,7860,7860,7860,7860,0
20230802,141900,668757030,7860,7860,7860,7860,0
20230802,141800,668757030,7860,7860,7860,7860,0
20230802,141700,668757030,7860,7860,7860,7860,0
20230802,141600,668757030,7860,7860,7860,7860,0
20230802,141500,668757030,7860,7860,7860,7860,0
20230802,141400,668757030,7860,7860,7860,7860,0
20230802,141300,668757030,7860,7860,7860,7860,0
20230802,141200,668757030,7860,7860,7860,7860,0
20230802,141100,668757030,7860,7860,7860,7860,63
20230802,141000,668261850,7860,7860,7860,7860,0
20230802,140900,668261850,7860,7860,7860,7860,0
20230802,140800,668261850,7860,7860,7860,7860,0
20230802,140700,668261850,7860,7860,7860,7860,0
20230802,140600,668261850,7860,7860,7860,7860,0
20230802,140500,668261850,7860,7860,7860,7860,0
20230802,140400,668261850,7860,7860,7860,7860,1
20230802,140300,668253990,7820,7820,7820,7820,0
20230802,140200,668253990,7820,7830,7830,7820,20
20230802,140100,668097580,7860,7860,7860,7860,0
20230802,140000,668097580,7860,7860,7860,7860,0
20230802,135900,668097580,7860,7860,7860,7860,0
20230802,135800,668097580,7860,7860,7860,7860,0
20230802,135700,668097580,7860,7860,7860,7860,0
20230802,135600,668097580,7860,7860,7860,7860,0
20230802,135500,668097580,7860,7860,7860,7860,8
20230802,135400,668034700,7860,7860,7860,7860,0
20230802,135300,668034700,7860,7860,7860,7860,68
20230802,135200,667500220,7860,7860,7860,7860,0
20230802,135100,667500220,7860,7860,7860,7860,0
20230802,135000,667500220,7860,7860,7860,7860,0
20230802,134900,667500220,7860,7860,7860,7860,0
20230802,134800,667500220,7860,7860,7860,7860,0
20230802,134700,667500220,7860,7860,7860,7860,45
20230802,134600,667146520,7870,7860,7870,7860,100
20230802,134500,666360120,7870,7870,7870,7870,0
20230802,134400,666360120,7870,7870,7870,7870,0
20230802,134300,666360120,7870,7870,7870,7870,0
20230802,134200,666360120,7870,7870,7870,7870,0
20230802,134100,666360120,7870,7870,7870,7870,0
20230802,134000,666360120,7870,7870,7870,7870,0
20230802,133900,666360120,7870,7870,7870,7870,0
20230802,133800,666360120,7870,7860,7870,7860,500
20230802,133700,662429340,7870,7870,7870,7870,0
20230802,133600,662429340,7870,7870,7870,7870,0
20230802,133500,662429340,7870,7840,7870,7840,1000
20230802,133400,654571320,7860,7860,7860,7860,2
20230802,133300,654555600,7850,7850,7850,7850,1
20230802,133200,654547750,7860,7860,7860,7860,0
20230802,133100,654547750,7860,7810,7860,7810,31
20230802,133000,654305090,7870,7870,7870,7870,0
20230802,132900,654305090,7870,7870,7870,7870,0
20230802,132800,654305090,7870,7850,7870,7850,1000
20230802,132700,646448480,7850,7850,7850,7850,6
20230802,132600,646401380,7850,7850,7850,7850,0
20230802,132500,646401380,7850,7800,7850,7790,2451
20230802,132400,627211270,7800,7840,7840,7800,3639
20230802,132300,598799540,7840,7840,7840,7840,3
20230802,132200,598776020,7850,7850,7850,7850,0
20230802,132100,598776020,7850,7850,7850,7850,0
20230802,132000,598776020,7850,7830,7850,7830,11
20230802,131900,598689870,7850,7850,7850,7850,2
20230802,131800,598674170,7850,7850,7850,7850,0
20230802,131700,598674170,7850,7850,7850,7850,0
20230802,131600,598674170,7850,7850,7850,7850,1
20230802,131500,598666320,7830,7830,7830,7830,0
20230802,131400,598666320,7830,7830,7830,7830,0
20230802,131300,598666320,7830,7830,7830,7830,0
20230802,131200,598666320,7830,7830,7830,7830,0
20230802,131100,598666320,7830,7830,7830,7830,0
20230802,131000,598666320,7830,7830,7830,7830,0
20230802,130900,598666320,7830,7830,7830,7830,0
20230802,130800,598666320,7830,7830,7830,7830,0
20230802,130700,598666320,7830,7830,7830,7830,0
20230802,130600,598666320,7830,7830,7830,7830,0
20230802,130500,598666320,7830,7830,7830,7830,0
20230802,130400,598666320,7830,7830,7830,7830,10
20230802,130300,598588020,7830,7830,7830,7830,0
20230802,130200,598588020,7830,7830,7830,7830,261
20230802,130100,596544390,7860,7860,7860,7860,0
20230802,130000,596544390,7860,7860,7860,7860,2
20230802,125900,596528670,7840,7840,7840,7840,41
20230802,125800,596207230,7860,7860,7860,7860,254
20230802,125700,594210790,7860,7860,7860,7860,0
20230802,125600,594210790,7860,7860,7860,7860,0
20230802,125500,594210790,7860,7860,7860,7860,0
20230802,125400,594210790,7860,7860,7860,7860,0
20230802,125300,594210790,7860,7860,7860,7860,0
20230802,125200,594210790,7860,7860,7860,7860,0
20230802,125100,594210790,7860,7860,7860,7860,0
20230802,125000,594210790,7860,7860,7860,7860,20
20230802,124900,594053590,7860,7860,7860,7860,0
20230802,124800,594053590,7860,7860,7860,7860,0
20230802,124700,594053590,7860,7860,7860,7860,0
20230802,124600,594053590,7860,7860,7860,7860,0
20230802,124500,594053590,7860,7860,7860,7860,1
20230802,124400,594045730,7860,7860,7860,7860,0
20230802,124300,594045730,7860,7860,7860,7860,0
20230802,124200,594045730,7860,7860,7860,7860,0
20230802,124100,594045730,7860,7860,7860,7860,0
20230802,124000,594045730,7860,7860,7860,7860,0
20230802,123900,594045730,7860,7860,7860,7860,0
20230802,123800,594045730,7860,7860,7860,7860,0
20230802,123700,594045730,7860,7860,7860,7860,0
20230802,123600,594045730,7860,7860,7860,7860,0
20230802,123500,594045730,7860,7860,7860,7860,0
20230802,123400,594045730,7860,7860,7860,7860,0
20230802,123300,594045730,7860,7860,7860,7860,1
20230802,123200,594037870,7860,7860,7860,7860,2
20230802,123100,594022150,7860,7860,7860,7860,0
20230802,123000,594022150,7860,7860,7860,7860,0
20230802,122900,594022150,7860,7860,7860,7860,0
20230802,122800,594022150,7860,7860,7860,7860,20
20230802,122700,593864950,7860,7860,7860,7860,0
20230802,122600,593864950,7860,7860,7860,7860,5
20230802,122500,593825650,7860,7860,7860,7860,0
20230802,122400,593825650,7860,7860,7860,7860,0
20230802,122300,593825650,7860,7860,7860,7860,0
20230802,122200,593825650,7860,7860,7860,7860,1
20230802,122100,593817790,7860,7860,7860,7860,1
20230802,122000,593809930,7860,7860,7860,7860,0
20230802,121900,593809930,7860,7860,7860,7860,0
20230802,121800,593809930,7860,7860,7860,7860,0
20230802,121700,593809930,7860,7840,7860,7830,1001
20230802,121600,585971170,7850,7850,7850,7850,30
20230802,121500,585735670,7860,7860,7860,7860,0
20230802,121400,585735670,7860,7860,7860,7860,105
20230802,121300,584910370,7860,7870,7870,7860,40
20230802,121200,584595870,7870,7870,7870,7870,0
20230802,121100,584595870,7870,7870,7870,7870,0
20230802,121000,584595870,7870,7870,7870,7870,1
20230802,120900,584588000,7860,7870,7870,7860,642
20230802,120800,579541870,7860,7860,7860,7860,10
20230802,120700,579463270,7870,7870,7870,7870,24
20230802,120600,579274390,7870,7870,7870,7870,0
20230802,120500,579274390,7870,7870,7870,7870,265
20230802,120400,577188840,7870,7870,7870,7870,424
20230802,120300,573851960,7870,7870,7870,7870,0
20230802,120200,573851960,7870,7870,7870,7870,10
20230802,120100,573773260,7870,7870,7870,7870,1
20230802,120000,573765390,7830,7870,7870,7830,50
20230802,115900,573372830,7870,7850,7870,7850,41
20230802,115800,573050420,7870,7870,7870,7870,0
20230802,115700,573050420,7870,7870,7870,7870,0
20230802,115600,573050420,7870,7870,7870,7870,0
20230802,115500,573050420,7870,7850,7870,7850,79
20230802,115400,572429980,7830,7830,7830,7830,0
20230802,115300,572429980,7830,7830,7830,7830,0
20230802,115200,572429980,7830,7830,7830,7830,142
20230802,115100,571318120,7830,7830,7830,7830,0
20230802,115000,571318120,7830,7830,7830,7830,0
20230802,114900,571318120,7830,7840,7840,7830,73
20230802,114800,570745840,7840,7840,7840,7840,0
20230802,114700,570745840,7840,7840,7840,7840,4
20230802,114600,570714480,7840,7840,7840,7840,127
20230802,114500,569718800,7840,7840,7840,7840,0
20230802,114400,569718800,7840,7840,7840,7840,320
20230802,114300,567210000,7850,7850,7850,7850,0
20230802,114200,567210000,7850,7850,7850,7850,0
20230802,114100,567210000,7850,7840,7850,7840,29
20230802,114000,566982630,7840,7840,7840,7840,20
20230802,113900,566825830,7840,7840,7840,7840,0
20230802,113800,566825830,7840,7840,7840,7840,1
20230802,113700,566817990,7830,7830,7830,7830,519
20230802,113600,562754220,7840,7840,7840,7840,47
20230802,113500,562385740,7840,7840,7840,7840,0
20230802,113400,562385740,7840,7840,7840,7840,1
20230802,113300,562377900,7830,7830,7830,7830,358
20230802,113200,559574760,7830,7830,7830,7830,500
20230802,113100,555659760,7840,7840,7840,7840,0
20230802,113000,555659760,7840,7840,7840,7840,0
20230802,112900,555659760,7840,7840,7840,7840,0
20230802,112800,555659760,7840,7840,7840,7840,0
20230802,112700,555659760,7840,7840,7840,7840,0
20230802,112600,555659760,7840,7830,7840,7830,3
20230802,112500,555636260,7830,7830,7830,7830,3
20230802,112400,555612770,7840,7840,7840,7840,2
20230802,112300,555597090,7830,7830,7830,7830,31
20230802,112200,555354360,7830,7830,7830,7830,31
20230802,112100,555111630,7850,7850,7850,7850,0
20230802,112000,555111630,7850,7850,7850,7850,53
20230802,111900,554695580,7850,7850,7850,7850,89
20230802,111800,553996930,7870,7870,7870,7870,0
20230802,111700,553996930,7870,7870,7870,7870,0
20230802,111600,553996930,7870,7870,7870,7870,0
20230802,111500,553996930,7870,7860,7870,7860,122
20230802,111400,553038000,7860,7860,7860,7860,49
20230802,111300,552652860,7880,7880,7880,7880,220
20230802,111200,550919260,7860,7860,7860,7860,49
20230802,111100,550534120,7850,7850,7850,7850,0
20230802,111000,550534120,7850,7850,7850,7850,34
20230802,110900,550267220,7850,7850,7850,7850,0
20230802,110800,550267220,7850,7850,7850,7850,0
20230802,110700,550267220,7850,7850,7850,7850,30
20230802,110600,550031720,7830,7830,7830,7830,36
20230802,110500,549749840,7850,7850,7850,7850,0
20230802,110400,549749840,7850,7850,7850,7850,0
20230802,110300,549749840,7850,7860,7860,7850,69
20230802,110200,549208040,7880,7880,7880,7880,0
20230802,110100,549208040,7880,7850,7880,7850,35
20230802,110000,548933060,7850,7850,7850,7850,36
20230802,105900,548650460,7850,7840,7850,7840,51
20230802,105800,548250610,7850,7850,7850,7850,7
20230802,105700,548195660,7850,7870,7870,7850,933
20230802,105600,540868910,7870,7880,7880,7870,66
20230802,105500,540349390,7880,7890,7910,7880,105
20230802,105400,539519670,7920,7890,7920,7890,222
20230802,105300,537767810,7880,7870,7880,7870,956
20230802,105200,530235330,7870,7860,7870,7860,361
20230802,105100,527394350,7880,7880,7880,7880,14
20230802,105000,527284030,7880,7880,7880,7880,2
20230802,104900,527268270,7880,7880,7880,7880,1
20230802,104800,527260390,7880,7880,7880,7880,0
20230802,104700,527260390,7880,7880,7880,7880,0
20230802,104600,527260390,7880,7880,7880,7880,0
20230802,104500,527260390,7880,7860,7880,7860,55
20230802,104400,526827960,7850,7850,7850,7850,1
20230802,104300,526820110,7850,7850,7850,7850,1
20230802,104200,526812260,7860,7860,7860,7860,0
20230802,104100,526812260,7860,7860,7860,7860,5
20230802,104000,526772960,7870,7880,7880,7870,11
20230802,103900,526686290,7880,7870,7890,7870,136
20230802,103800,525614610,7870,7870,7880,7870,5
20230802,103700,525575240,7880,7850,7880,7850,438
20230802,103600,522131020,7830,7830,7830,7830,0
20230802,103500,522131020,7830,7830,7830,7830,50
20230802,103400,521739520,7830,7850,7850,7830,51
20230802,103300,521340170,7850,7850,7850,7850,105
20230802,103200,520515920,7830,7830,7840,7830,231
20230802,103100,518705190,7820,7830,7830,7820,2
20230802,103000,518689540,7850,7850,7850,7850,0
20230802,102900,518689540,7850,7850,7850,7850,2
20230802,102800,518673840,7850,7830,7850,7830,27
20230802,102700,518462320,7830,7830,7830,7830,57
20230802,102600,518016010,7830,7840,7840,7830,15
20230802,102500,517898440,7860,7820,7860,7820,193
20230802,102400,516388710,7800,7820,7820,7800,20
20230802,102300,516232500,7820,7820,7820,7810,104
20230802,102200,515419630,7820,7810,7820,7800,322
20230802,102100,512906930,7840,7810,7840,7810,3
20230802,102000,512883470,7810,7840,7840,7810,5
20230802,101900,512844320,7870,7870,7870,7870,0
20230802,101800,512844320,7870,7870,7870,7870,0
20230802,101700,512844320,7870,7870,7870,7870,0
20230802,101600,512844320,7870,7870,7870,7870,0
20230802,101500,512844320,7870,7820,7870,7820,915
20230802,101400,505682680,7810,7790,7810,7770,1234
20230802,101300,496080890,7800,7800,7800,7800,468
20230802,101200,492430490,7810,7790,7810,7790,130
20230802,101100,491416260,7790,7810,7810,7780,1024
20230802,101000,483430460,7800,7780,7810,7780,116
20230802,100900,482526730,7800,7780,7800,7780,152
20230802,100800,481342750,7780,7800,7800,7780,103
20230802,100700,480541370,7780,7780,7800,7780,174
20230802,100600,479186330,7800,7780,7800,7770,105
20230802,100500,478369660,7780,7780,7800,7780,108
20230802,100400,477529400,7780,7770,7780,7770,82
20230802,100300,476891710,7780,7760,7790,7760,267
20230802,100200,474813400,7770,7760,7790,7760,109
20230802,100100,473966990,7760,7760,7760,7760,204
20230802,100000,472383950,7760,7760,7770,7760,372
20230802,095900,469497200,7760,7770,7770,7760,634
20230802,095800,464577060,7760,7760,7790,7760,903
20230802,095700,457567380,7760,7760,7770,7760,412
20230802,095600,454369860,7760,7750,7800,7750,783
20230802,095500,448288580,7750,7760,7760,7750,591
20230802,095400,443704060,7760,7760,7800,7760,626
20230802,095300,438841310,7760,7770,7770,7760,2230
20230802,095200,421517170,7770,7800,7830,7770,1529
20230802,095100,409619860,7800,7840,7840,7790,1047
20230802,095000,401441200,7970,7790,7970,7770,1460
20230802,094900,389955380,7790,7770,7920,7770,1476
20230802,094800,378407420,7770,7770,7770,7770,496
20230802,094700,374553500,7780,7770,7780,7760,1720
20230802,094600,361190350,7800,7780,7800,7770,422
20230802,094500,357909430,7770,7780,7780,7770,694
20230802,094400,352515590,7780,7800,7810,7780,6294
20230802,094300,303429060,7810,7800,7810,7800,370
20230802,094200,300542170,7800,7800,7820,7800,379
20230802,094100,297584930,7800,7820,7820,7800,2433
20230802,094000,278579980,7820,7820,7820,7820,472
20230802,093900,274888940,7820,7830,7830,7820,428
20230802,093800,271538940,7830,7830,7830,7820,401
20230802,093700,268402350,7820,7820,7830,7820,425
20230802,093600,265078800,7820,7820,7830,7810,453
20230802,093500,261536770,7830,7820,7830,7820,478
20230802,093400,257797910,7820,7820,7820,7810,422
20230802,093300,254498850,7820,7840,7850,7820,1795
20230802,093200,240453600,7840,7850,7850,7840,428
20230802,093100,237097800,7850,7860,7900,7840,5388
20230802,093000,194787610,7860,7860,7900,7860,622
20230802,092900,189897680,7860,7880,7880,7860,2071
20230802,092800,173600070,7880,7880,7880,7880,288
20230802,092700,171330630,7880,7920,7920,7880,327
20230802,092600,168748080,7910,7870,7920,7870,448
20230802,092500,165211260,7880,7870,7900,7870,340
20230802,092400,162533420,7880,7880,7880,7870,322
20230802,092300,159998940,7880,7880,7910,7870,329
20230802,092200,157406380,7870,7870,7890,7870,515
20230802,092100,153349750,7870,7880,7880,7870,243
20230802,092000,151436350,7880,7900,7910,7880,1164
20230802,091900,142242500,7890,7900,7910,7890,316
20230802,091800,139747050,7900,7900,7900,7900,336
20230802,091700,137092650,7900,7920,7920,7900,362
20230802,091600,134231150,7920,7920,7970,7910,296
20230802,091500,131888980,7920,7990,8010,7920,369
20230802,091400,128956430,7920,7940,8020,7910,403
20230802,091300,125763090,8030,7920,8030,7910,488
20230802,091200,121889630,7960,7920,7960,7920,330
20230802,091100,119275870,7920,7900,7960,7900,300
20230802,091000,116903150,7900,7920,7970,7900,4338
20230802,090900,82617490,7930,7930,7930,7920,618
20230802,090800,77721010,7930,7930,8000,7930,434
20230802,090700,74279320,7940,8000,8000,7930,294
20230802,090600,71945560,7930,7970,8000,7920,3427
20230802,090500,44736290,7970,8000,8000,7970,252
20230802,090400,42724000,8000,8000,8040,8000,619
20230802,090300,37771960,8040,8020,8040,8000,2926
20230802,090200,14345930,8030,8030,8040,8020,608
20230802,090100,9468310,8030,8070,8070,8030,455
20230802,090000,5802440,8100,8130,8210,8100,711