KissMeData/290720/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203500,164066130,8050,8050,8050,8050,406
20230802,203400,164066130,8050,8050,8050,8050,0
20230802,203300,164066130,8050,8050,8050,8050,0
20230802,203200,164066130,8050,8050,8050,8050,0
20230802,203100,164066130,8050,8050,8050,8050,0
20230802,203000,164066130,8050,8050,8050,8050,0
20230802,202900,164066130,8050,8050,8050,8050,0
20230802,202800,164066130,8050,8050,8050,8050,0
20230802,202700,164066130,8050,8050,8050,8050,0
20230802,202600,164066130,8050,8050,8050,8050,0
20230802,202500,164066130,8050,8050,8050,8050,0
20230802,202400,164066130,8050,8050,8050,8050,0
20230802,202300,164066130,8050,8050,8050,8050,0
20230802,202200,164066130,8050,8050,8050,8050,0
20230802,202100,164066130,8050,8050,8050,8050,0
20230802,202000,164066130,8050,8050,8050,8050,0
20230802,201900,164066130,8050,8050,8050,8050,0
20230802,201800,164066130,8050,8050,8050,8050,0
20230802,201700,164066130,8050,8050,8050,8050,0
20230802,201600,164066130,8050,8050,8050,8050,0
20230802,201500,164066130,8050,8050,8050,8050,0
20230802,201400,164066130,8050,8050,8050,8050,0
20230802,201300,164066130,8050,8050,8050,8050,0
20230802,201200,164066130,8050,8050,8050,8050,0
20230802,201100,164066130,8050,8050,8050,8050,0
20230802,201000,164066130,8050,8050,8050,8050,0
20230802,200900,164066130,8050,8050,8050,8050,0
20230802,200800,164066130,8050,8050,8050,8050,0
20230802,200700,164066130,8050,8050,8050,8050,0
20230802,200600,164066130,8050,8050,8050,8050,0
20230802,200500,164066130,8050,8050,8050,8050,406
20230802,200400,164066130,8050,8050,8050,8050,0
20230802,200300,164066130,8050,8050,8050,8050,0
20230802,200200,164066130,8050,8050,8050,8050,0
20230802,200100,164066130,8050,8050,8050,8050,0
20230802,200000,164066130,8050,8050,8050,8050,0
20230802,195900,164066130,8050,8050,8050,8050,0
20230802,195800,164066130,8050,8050,8050,8050,0
20230802,195700,164066130,8050,8050,8050,8050,0
20230802,195600,164066130,8050,8050,8050,8050,0
20230802,195500,164066130,8050,8050,8050,8050,0
20230802,195400,164066130,8050,8050,8050,8050,0
20230802,195300,164066130,8050,8050,8050,8050,0
20230802,195200,164066130,8050,8050,8050,8050,0
20230802,195100,164066130,8050,8050,8050,8050,0
20230802,195000,164066130,8050,8050,8050,8050,0
20230802,194900,164066130,8050,8050,8050,8050,0
20230802,194800,164066130,8050,8050,8050,8050,0
20230802,194700,164066130,8050,8050,8050,8050,0
20230802,194600,164066130,8050,8050,8050,8050,0
20230802,194500,164066130,8050,8050,8050,8050,0
20230802,194400,164066130,8050,8050,8050,8050,0
20230802,194300,164066130,8050,8050,8050,8050,0
20230802,194200,164066130,8050,8050,8050,8050,0
20230802,194100,164066130,8050,8050,8050,8050,0
20230802,194000,164066130,8050,8050,8050,8050,0
20230802,193900,164066130,8050,8050,8050,8050,0
20230802,193800,164066130,8050,8050,8050,8050,0
20230802,193700,164066130,8050,8050,8050,8050,0
20230802,193600,164066130,8050,8050,8050,8050,0
20230802,193500,164066130,8050,8050,8050,8050,406
20230802,193400,164066130,8050,8050,8050,8050,0
20230802,193300,164066130,8050,8050,8050,8050,0
20230802,193200,164066130,8050,8050,8050,8050,0
20230802,193100,164066130,8050,8050,8050,8050,0
20230802,193000,164066130,8050,8050,8050,8050,0
20230802,192900,164066130,8050,8050,8050,8050,0
20230802,192800,164066130,8050,8050,8050,8050,0
20230802,192700,164066130,8050,8050,8050,8050,0
20230802,192600,164066130,8050,8050,8050,8050,0
20230802,192500,164066130,8050,8050,8050,8050,0
20230802,192400,164066130,8050,8050,8050,8050,0
20230802,192300,164066130,8050,8050,8050,8050,0
20230802,192200,164066130,8050,8050,8050,8050,0
20230802,192100,164066130,8050,8050,8050,8050,0
20230802,192000,164066130,8050,8050,8050,8050,0
20230802,191900,164066130,8050,8050,8050,8050,0
20230802,191800,164066130,8050,8050,8050,8050,0
20230802,191700,164066130,8050,8050,8050,8050,0
20230802,191600,164066130,8050,8050,8050,8050,0
20230802,191500,164066130,8050,8050,8050,8050,0
20230802,191400,164066130,8050,8050,8050,8050,0
20230802,191300,164066130,8050,8050,8050,8050,0
20230802,191200,164066130,8050,8050,8050,8050,0
20230802,191100,164066130,8050,8050,8050,8050,0
20230802,191000,164066130,8050,8050,8050,8050,0
20230802,190900,164066130,8050,8050,8050,8050,0
20230802,190800,164066130,8050,8050,8050,8050,0
20230802,190700,164066130,8050,8050,8050,8050,0
20230802,190600,164066130,8050,8050,8050,8050,0
20230802,190500,164066130,8050,8050,8050,8050,406
20230802,190400,164066130,8050,8050,8050,8050,0
20230802,190300,164066130,8050,8050,8050,8050,0
20230802,190200,164066130,8050,8050,8050,8050,0
20230802,190100,164066130,8050,8050,8050,8050,0
20230802,190000,164066130,8050,8050,8050,8050,0
20230802,185900,164066130,8050,8050,8050,8050,0
20230802,185800,164066130,8050,8050,8050,8050,0
20230802,185700,164066130,8050,8050,8050,8050,0
20230802,185600,164066130,8050,8050,8050,8050,0
20230802,185500,164066130,8050,8050,8050,8050,0
20230802,185400,164066130,8050,8050,8050,8050,0
20230802,185300,164066130,8050,8050,8050,8050,0
20230802,185200,164066130,8050,8050,8050,8050,0
20230802,185100,164066130,8050,8050,8050,8050,0
20230802,185000,164066130,8050,8050,8050,8050,0
20230802,184900,164066130,8050,8050,8050,8050,0
20230802,184800,164066130,8050,8050,8050,8050,0
20230802,184700,164066130,8050,8050,8050,8050,0
20230802,184600,164066130,8050,8050,8050,8050,0
20230802,184500,164066130,8050,8050,8050,8050,0
20230802,184400,164066130,8050,8050,8050,8050,0
20230802,184300,164066130,8050,8050,8050,8050,0
20230802,184200,164066130,8050,8050,8050,8050,0
20230802,184100,164066130,8050,8050,8050,8050,0
20230802,184000,164066130,8050,8050,8050,8050,0
20230802,183900,164066130,8050,8050,8050,8050,0
20230802,183800,164066130,8050,8050,8050,8050,0
20230802,183700,164066130,8050,8050,8050,8050,0
20230802,183600,164066130,8050,8050,8050,8050,0
20230802,183500,164066130,8050,8050,8050,8050,406
20230802,183400,164066130,8050,8050,8050,8050,0
20230802,183300,164066130,8050,8050,8050,8050,0
20230802,183200,164066130,8050,8050,8050,8050,0
20230802,183100,164066130,8050,8050,8050,8050,0
20230802,183000,164066130,8050,8050,8050,8050,0
20230802,182900,164066130,8050,8050,8050,8050,0
20230802,182800,164066130,8050,8050,8050,8050,0
20230802,182700,164066130,8050,8050,8050,8050,0
20230802,182600,164066130,8050,8050,8050,8050,0
20230802,182500,164066130,8050,8050,8050,8050,0
20230802,182400,164066130,8050,8050,8050,8050,0
20230802,182300,164066130,8050,8050,8050,8050,0
20230802,182200,164066130,8050,8050,8050,8050,0
20230802,182100,164066130,8050,8050,8050,8050,0
20230802,182000,164066130,8050,8050,8050,8050,0
20230802,181900,164066130,8050,8050,8050,8050,0
20230802,181800,164066130,8050,8050,8050,8050,0
20230802,181700,164066130,8050,8050,8050,8050,0
20230802,181600,164066130,8050,8050,8050,8050,0
20230802,181500,164066130,8050,8050,8050,8050,0
20230802,181400,164066130,8050,8050,8050,8050,0
20230802,181300,164066130,8050,8050,8050,8050,0
20230802,181200,164066130,8050,8050,8050,8050,0
20230802,181100,164066130,8050,8050,8050,8050,0
20230802,181000,164066130,8050,8050,8050,8050,0
20230802,180900,164066130,8050,8050,8050,8050,0
20230802,180800,164066130,8050,8050,8050,8050,0
20230802,180700,164066130,8050,8050,8050,8050,0
20230802,180600,164066130,8050,8050,8050,8050,0
20230802,180500,164066130,8050,8050,8050,8050,406
20230802,180400,164066130,8050,8050,8050,8050,0
20230802,180300,164066130,8050,8050,8050,8050,0
20230802,180200,164066130,8050,8050,8050,8050,0
20230802,180100,164066130,8050,8050,8050,8050,0
20230802,180000,164066130,8050,8050,8050,8050,0
20230802,175900,164066130,8050,8050,8050,8050,0
20230802,175800,164066130,8050,8050,8050,8050,0
20230802,175700,164066130,8050,8050,8050,8050,0
20230802,175600,164066130,8050,8050,8050,8050,0
20230802,175500,164066130,8050,8050,8050,8050,0
20230802,175400,164066130,8050,8050,8050,8050,0
20230802,175300,164066130,8050,8050,8050,8050,0
20230802,175200,164066130,8050,8050,8050,8050,0
20230802,175100,164066130,8050,8050,8050,8050,0
20230802,175000,164066130,8050,8050,8050,8050,0
20230802,174900,164066130,8050,8050,8050,8050,0
20230802,174800,164066130,8050,8050,8050,8050,0
20230802,174700,164066130,8050,8050,8050,8050,0
20230802,174600,164066130,8050,8050,8050,8050,0
20230802,174500,164066130,8050,8050,8050,8050,0
20230802,174400,164066130,8050,8050,8050,8050,0
20230802,174300,164066130,8050,8050,8050,8050,0
20230802,174200,164066130,8050,8050,8050,8050,0
20230802,174100,164066130,8050,8050,8050,8050,0
20230802,174000,164066130,8050,8050,8050,8050,0
20230802,173900,164066130,8050,8050,8050,8050,0
20230802,173800,164066130,8050,8050,8050,8050,0
20230802,173700,164066130,8050,8050,8050,8050,0
20230802,173600,164066130,8050,8050,8050,8050,0
20230802,173500,164066130,8050,8050,8050,8050,406
20230802,173400,164066130,8050,8050,8050,8050,0
20230802,173300,164066130,8050,8050,8050,8050,0
20230802,173200,164066130,8050,8050,8050,8050,0
20230802,173100,164066130,8050,8050,8050,8050,0
20230802,173000,164066130,8050,8050,8050,8050,0
20230802,172900,164066130,8050,8050,8050,8050,0
20230802,172800,164066130,8050,8050,8050,8050,0
20230802,172700,164066130,8050,8050,8050,8050,0
20230802,172600,164066130,8050,8050,8050,8050,0
20230802,172500,164066130,8050,8050,8050,8050,0
20230802,172400,164066130,8050,8050,8050,8050,0
20230802,172300,164066130,8050,8050,8050,8050,0
20230802,172200,164066130,8050,8050,8050,8050,0
20230802,172100,164066130,8050,8050,8050,8050,0
20230802,172000,164066130,8050,8050,8050,8050,0
20230802,171900,164066130,8050,8050,8050,8050,0
20230802,171800,164066130,8050,8050,8050,8050,0
20230802,171700,164066130,8050,8050,8050,8050,0
20230802,171600,164066130,8050,8050,8050,8050,0
20230802,171500,164066130,8050,8050,8050,8050,0
20230802,171400,164066130,8050,8050,8050,8050,0
20230802,171300,164066130,8050,8050,8050,8050,0
20230802,171200,164066130,8050,8050,8050,8050,0
20230802,171100,164066130,8050,8050,8050,8050,0
20230802,171000,164066130,8050,8050,8050,8050,0
20230802,170900,164066130,8050,8050,8050,8050,0
20230802,170800,164066130,8050,8050,8050,8050,0
20230802,170700,164066130,8050,8050,8050,8050,0
20230802,170600,164066130,8050,8050,8050,8050,0
20230802,170500,164066130,8050,8050,8050,8050,406
20230802,170400,164066130,8050,8050,8050,8050,0
20230802,170300,164066130,8050,8050,8050,8050,0
20230802,170200,164066130,8050,8050,8050,8050,0
20230802,170100,164066130,8050,8050,8050,8050,0
20230802,170000,164066130,8050,8050,8050,8050,0
20230802,165900,164066130,8050,8050,8050,8050,0
20230802,165800,164066130,8050,8050,8050,8050,0
20230802,165700,164066130,8050,8050,8050,8050,0
20230802,165600,164066130,8050,8050,8050,8050,0
20230802,165500,164066130,8050,8050,8050,8050,0
20230802,165400,164066130,8050,8050,8050,8050,0
20230802,165300,164066130,8050,8050,8050,8050,0
20230802,165200,164066130,8050,8050,8050,8050,0
20230802,165100,164066130,8050,8050,8050,8050,0
20230802,165000,164066130,8050,8050,8050,8050,0
20230802,164900,164066130,8050,8050,8050,8050,0
20230802,164800,164066130,8050,8050,8050,8050,0
20230802,164700,164066130,8050,8050,8050,8050,0
20230802,164600,164066130,8050,8050,8050,8050,0
20230802,164500,164066130,8050,8050,8050,8050,0
20230802,164400,164066130,8050,8050,8050,8050,0
20230802,164300,164066130,8050,8050,8050,8050,0
20230802,164200,164066130,8050,8050,8050,8050,0
20230802,164100,164066130,8050,8050,8050,8050,0
20230802,164000,164066130,8050,8050,8050,8050,0
20230802,163900,164066130,8050,8050,8050,8050,0
20230802,163800,164066130,8050,8050,8050,8050,0
20230802,163700,164066130,8050,8050,8050,8050,0
20230802,163600,164066130,8050,8050,8050,8050,0
20230802,163500,164066130,8050,8050,8050,8050,406
20230802,163400,164066130,8050,8050,8050,8050,0
20230802,163300,164066130,8050,8050,8050,8050,0
20230802,163200,164066130,8050,8050,8050,8050,0
20230802,163100,164066130,8050,8050,8050,8050,0
20230802,163000,164066130,8050,8050,8050,8050,0
20230802,162900,164066130,8050,8050,8050,8050,0
20230802,162800,164066130,8050,8050,8050,8050,0
20230802,162700,164066130,8050,8050,8050,8050,0
20230802,162600,164066130,8050,8050,8050,8050,0
20230802,162500,164066130,8050,8050,8050,8050,0
20230802,162400,164066130,8050,8050,8050,8050,0
20230802,162300,164066130,8050,8050,8050,8050,0
20230802,162200,164066130,8050,8050,8050,8050,0
20230802,162100,164066130,8050,8050,8050,8050,0
20230802,162000,164066130,8050,8050,8050,8050,0
20230802,161900,164066130,8050,8050,8050,8050,0
20230802,161800,164066130,8050,8050,8050,8050,0
20230802,161700,164066130,8050,8050,8050,8050,0
20230802,161600,164066130,8050,8050,8050,8050,0
20230802,161500,164066130,8050,8050,8050,8050,0
20230802,161400,164066130,8050,8050,8050,8050,0
20230802,161300,164066130,8050,8050,8050,8050,0
20230802,161200,164066130,8050,8050,8050,8050,0
20230802,161100,164066130,8050,8050,8050,8050,0
20230802,161000,164066130,8050,8050,8050,8050,0
20230802,160900,164066130,8050,8050,8050,8050,0
20230802,160800,164066130,8050,8050,8050,8050,0
20230802,160700,164066130,8050,8050,8050,8050,0
20230802,160600,164066130,8050,8050,8050,8050,0
20230802,160500,164066130,8050,8050,8050,8050,406
20230802,160400,164066130,8050,8050,8050,8050,0
20230802,160300,164066130,8050,8050,8050,8050,0
20230802,160200,164066130,8050,8050,8050,8050,0
20230802,160100,164066130,8050,8050,8050,8050,0
20230802,160000,164066130,8050,8050,8050,8050,0
20230802,155900,164066130,8050,8050,8050,8050,0
20230802,155800,164066130,8050,8050,8050,8050,0
20230802,155700,164066130,8050,8050,8050,8050,0
20230802,155600,164066130,8050,8050,8050,8050,0
20230802,155500,164066130,8050,8050,8050,8050,0
20230802,155400,164066130,8050,8050,8050,8050,0
20230802,155300,164066130,8050,8050,8050,8050,0
20230802,155200,164066130,8050,8050,8050,8050,0
20230802,155100,164066130,8050,8050,8050,8050,0
20230802,155000,164066130,8050,8050,8050,8050,0
20230802,154900,164066130,8050,8050,8050,8050,0
20230802,154800,164066130,8050,8050,8050,8050,0
20230802,154700,164066130,8050,8050,8050,8050,0
20230802,154600,164066130,8050,8050,8050,8050,0
20230802,154500,164066130,8050,8050,8050,8050,0
20230802,154400,164066130,8050,8050,8050,8050,0
20230802,154300,164066130,8050,8050,8050,8050,0
20230802,154200,164066130,8050,8050,8050,8050,0
20230802,154100,164066130,8050,8050,8050,8050,0
20230802,154000,164066130,8050,8050,8050,8050,0
20230802,153900,164066130,8050,8050,8050,8050,0
20230802,153800,164066130,8050,8050,8050,8050,0
20230802,153700,164066130,8050,8050,8050,8050,0
20230802,153600,164066130,8050,8050,8050,8050,0
20230802,153500,164066130,8050,8050,8050,8050,406
20230802,153400,164066130,8050,8050,8050,8050,0
20230802,153300,164066130,8050,8050,8050,8050,0
20230802,153200,164066130,8050,8050,8050,8050,0
20230802,153100,164066130,8050,8050,8050,8050,0
20230802,153000,164066130,8050,8050,8050,8050,406
20230802,152900,160797830,8080,8080,8080,8080,0
20230802,152800,160797830,8080,8080,8080,8080,0
20230802,152700,160797830,8080,8080,8080,8080,0
20230802,152600,160797830,8080,8080,8080,8080,0
20230802,152500,160797830,8080,8080,8080,8080,0
20230802,152400,160797830,8080,8080,8080,8080,0
20230802,152300,160797830,8080,8080,8080,8080,0
20230802,152200,160797830,8080,8080,8080,8080,0
20230802,152100,160797830,8080,8080,8080,8080,0
20230802,152000,160797830,8080,8080,8080,8080,0
20230802,151900,160797830,8080,8080,8080,8080,66
20230802,151800,160264550,8080,8080,8080,8080,0
20230802,151700,160264550,8080,8080,8080,8080,19
20230802,151600,160111030,8090,8090,8090,8090,0
20230802,151500,160111030,8090,8080,8100,8060,54
20230802,151400,159675020,8110,8100,8110,8100,5
20230802,151300,159634510,8070,8070,8070,8070,1
20230802,151200,159626440,8110,8080,8120,8030,785
20230802,151100,153308230,8090,8100,8100,8090,2
20230802,151000,153292040,8120,8120,8120,8120,0
20230802,150900,153292040,8120,8120,8120,8120,10
20230802,150800,153210840,8120,8120,8120,8120,0
20230802,150700,153210840,8120,8110,8120,8110,4
20230802,150600,153178380,8120,8120,8120,8120,0
20230802,150500,153178380,8120,8120,8120,8120,0
20230802,150400,153178380,8120,8120,8120,8120,10
20230802,150300,153097180,8120,8120,8120,8120,1
20230802,150200,153089060,8120,8120,8120,8120,0
20230802,150100,153089060,8120,8120,8120,8120,0
20230802,150000,153089060,8120,8100,8120,8100,6
20230802,145900,153040420,8100,8100,8100,8100,11
20230802,145800,152951320,8100,8100,8100,8100,0
20230802,145700,152951320,8100,8100,8100,8100,1
20230802,145600,152943220,8090,8100,8100,8090,6
20230802,145500,152894660,8100,8100,8100,8100,0
20230802,145400,152894660,8100,8100,8100,8100,0
20230802,145300,152894660,8100,8100,8100,8100,0
20230802,145200,152894660,8100,8100,8100,8100,0
20230802,145100,152894660,8100,8100,8100,8100,0
20230802,145000,152894660,8100,8100,8100,8100,2
20230802,144900,152878460,8100,8060,8100,8060,326
20230802,144800,150250820,8100,8100,8100,8100,4
20230802,144700,150218420,8100,8100,8100,8100,0
20230802,144600,150218420,8100,8100,8100,8100,2
20230802,144500,150202220,8100,8100,8100,8100,0
20230802,144400,150202220,8100,8080,8100,8080,227
20230802,144300,148368000,8080,8080,8080,8080,0
20230802,144200,148368000,8080,8080,8080,8080,2
20230802,144100,148351840,8070,8070,8070,8070,0
20230802,144000,148351840,8070,8050,8070,8050,32
20230802,143900,148093800,8110,8100,8110,8070,502
20230802,143800,144038630,8110,8110,8110,8110,1
20230802,143700,144030520,8110,8110,8110,8110,0
20230802,143600,144030520,8110,8110,8110,8110,0
20230802,143500,144030520,8110,8110,8110,8110,0
20230802,143400,144030520,8110,8110,8110,8110,0
20230802,143300,144030520,8110,8110,8110,8110,0
20230802,143200,144030520,8110,8110,8110,8110,9
20230802,143100,143957530,8110,8110,8120,8110,3
20230802,143000,143933190,8110,8090,8120,8090,102
20230802,142900,143107920,8110,8110,8110,8110,0
20230802,142800,143107920,8110,8110,8110,8110,0
20230802,142700,143107920,8110,8110,8110,8110,0
20230802,142600,143107920,8110,8110,8110,8110,10
20230802,142500,143026820,8120,8120,8120,8120,0
20230802,142400,143026820,8120,8120,8120,8120,0
20230802,142300,143026820,8120,8120,8120,8120,0
20230802,142200,143026820,8120,8120,8120,8120,0
20230802,142100,143026820,8120,8090,8120,8090,50
20230802,142000,142622220,8120,8120,8120,8120,1
20230802,141900,142614100,8120,8120,8120,8120,0
20230802,141800,142614100,8120,8120,8120,8120,0
20230802,141700,142614100,8120,8120,8120,8120,0
20230802,141600,142614100,8120,8120,8120,8120,0
20230802,141500,142614100,8120,8120,8120,8120,1
20230802,141400,142605980,8110,8110,8110,8110,0
20230802,141300,142605980,8110,8110,8110,8110,0
20230802,141200,142605980,8110,8090,8110,8050,22
20230802,141100,142427970,8100,8100,8100,8100,0
20230802,141000,142427970,8100,8100,8100,8100,0
20230802,140900,142427970,8100,8100,8100,8100,21
20230802,140800,142257870,8120,8120,8120,8120,0
20230802,140700,142257870,8120,8120,8120,8120,0
20230802,140600,142257870,8120,8120,8120,8120,0
20230802,140500,142257870,8120,8120,8120,8120,20
20230802,140400,142095470,8120,8120,8120,8120,0
20230802,140300,142095470,8120,8120,8120,8120,2
20230802,140200,142079230,8120,8120,8120,8120,1
20230802,140100,142071110,8110,8110,8110,8110,6
20230802,140000,142022450,8110,8110,8110,8110,0
20230802,135900,142022450,8110,8110,8110,8110,3
20230802,135800,141998120,8110,8110,8110,8110,101
20230802,135700,141179010,8110,8110,8110,8110,1
20230802,135600,141170900,8120,8120,8120,8120,0
20230802,135500,141170900,8120,8120,8120,8120,0
20230802,135400,141170900,8120,8080,8120,8080,32
20230802,135300,140911740,8080,8050,8080,8050,1256
20230802,135200,130791650,8040,8070,8070,8040,8
20230802,135100,130727230,8080,8070,8080,8070,5
20230802,135000,130686860,8040,8030,8040,8030,102
20230802,134900,129866870,8030,8030,8030,8030,1
20230802,134800,129858840,8030,8030,8030,8030,22
20230802,134700,129682180,8030,8040,8040,8030,128
20230802,134600,128653070,8040,8060,8060,8040,481
20230802,134500,124779910,8070,8070,8070,8070,0
20230802,134400,124779910,8070,8070,8070,8070,0
20230802,134300,124779910,8070,8070,8070,8070,1
20230802,134200,124771840,8080,8080,8080,8080,0
20230802,134100,124771840,8080,8070,8080,8070,2
20230802,134000,124755690,8060,8060,8070,8060,128
20230802,133900,123723990,8050,8050,8050,8050,72
20230802,133800,123144390,8060,8070,8070,8060,336
20230802,133700,120433300,8070,8070,8070,8070,0
20230802,133600,120433300,8070,8070,8070,8070,0
20230802,133500,120433300,8070,8070,8070,8070,9
20230802,133400,120360670,8070,8070,8070,8070,9
20230802,133300,120288040,8070,8080,8080,8070,236
20230802,133200,118383020,8080,8100,8100,8080,13
20230802,133100,118277770,8120,8120,8120,8120,5
20230802,133000,118237170,8120,8120,8120,8120,0
20230802,132900,118237170,8120,8120,8120,8120,6
20230802,132800,118188450,8090,8090,8090,8090,0
20230802,132700,118188450,8090,8090,8090,8090,0
20230802,132600,118188450,8090,8130,8130,8080,80
20230802,132500,117541020,8090,8080,8090,8080,675
20230802,132400,112080540,8090,8090,8090,8090,484
20230802,132300,108164980,8090,8090,8090,8090,2
20230802,132200,108148800,8090,8090,8090,8090,0
20230802,132100,108148800,8090,8090,8090,8090,3
20230802,132000,108124530,8080,8080,8080,8080,33
20230802,131900,107857890,8080,8090,8090,8080,150
20230802,131800,106645640,8080,8080,8080,8080,0
20230802,131700,106645640,8080,8080,8080,8080,0
20230802,131600,106645640,8080,8080,8080,8080,0
20230802,131500,106645640,8080,8080,8080,8080,0
20230802,131400,106645640,8080,8090,8090,8080,60
20230802,131300,106160590,8100,8100,8100,8100,0
20230802,131200,106160590,8100,8100,8100,8100,0
20230802,131100,106160590,8100,8100,8100,8100,1213
20230802,131000,96335290,8110,8110,8110,8110,1
20230802,130900,96327180,8110,8110,8110,8110,28
20230802,130800,96100100,8110,8110,8110,8110,0
20230802,130700,96100100,8110,8130,8130,8110,2761
20230802,130600,73669810,8180,8180,8180,8180,0
20230802,130500,73669810,8180,8150,8180,8150,2
20230802,130400,73653480,8180,8180,8180,8180,0
20230802,130300,73653480,8180,8180,8180,8180,0
20230802,130200,73653480,8180,8180,8180,8180,0
20230802,130100,73653480,8180,8130,8180,8130,64
20230802,130000,73133090,8180,8130,8180,8130,41
20230802,125900,72798690,8130,8130,8130,8130,1
20230802,125800,72790560,8140,8150,8150,8140,102
20230802,125700,71960270,8160,8160,8160,8160,0
20230802,125600,71960270,8160,8160,8160,8160,1
20230802,125500,71952110,8160,8160,8160,8160,0
20230802,125400,71952110,8160,8160,8160,8160,26
20230802,125300,71739950,8180,8180,8180,8180,0
20230802,125200,71739950,8180,8180,8180,8180,0
20230802,125100,71739950,8180,8180,8180,8180,170
20230802,125000,70349350,8180,8180,8180,8180,0
20230802,124900,70349350,8180,8180,8180,8180,0
20230802,124800,70349350,8180,8170,8180,8170,41
20230802,124700,70014030,8180,8180,8180,8180,0
20230802,124600,70014030,8180,8180,8180,8180,0
20230802,124500,70014030,8180,8170,8180,8170,6
20230802,124400,69964960,8150,8150,8150,8130,298
20230802,124300,67542030,8160,8160,8160,8160,15
20230802,124200,67419630,8160,8160,8160,8160,23
20230802,124100,67231950,8140,8160,8160,8140,199
20230802,124000,65611020,8160,8130,8160,8130,54
20230802,123900,65171190,8130,8130,8130,8130,0
20230802,123800,65171190,8130,8140,8140,8130,1051
20230802,123700,56626490,8140,8140,8140,8140,0
20230802,123600,56626490,8140,8140,8140,8140,0
20230802,123500,56626490,8140,8160,8160,8140,386
20230802,123400,53482670,8170,8170,8170,8170,1
20230802,123300,53474500,8170,8170,8170,8170,0
20230802,123200,53474500,8170,8180,8180,8170,34
20230802,123100,53196620,8180,8180,8180,8180,36
20230802,123000,52902140,8190,8190,8190,8190,1
20230802,122900,52893950,8180,8180,8180,8180,0
20230802,122800,52893950,8180,8180,8180,8180,9
20230802,122700,52820330,8180,8180,8180,8180,0
20230802,122600,52820330,8180,8180,8180,8180,4
20230802,122500,52787610,8170,8170,8170,8170,1
20230802,122400,52779440,8170,8170,8170,8170,10
20230802,122300,52697740,8160,8160,8160,8160,0
20230802,122200,52697740,8160,8160,8160,8160,25
20230802,122100,52493740,8160,8170,8170,8160,107
20230802,122000,51620140,8180,8180,8180,8180,1
20230802,121900,51611960,8180,8180,8180,8180,0
20230802,121800,51611960,8180,8180,8180,8180,10
20230802,121700,51530160,8180,8180,8180,8180,4
20230802,121600,51497440,8180,8180,8180,8180,23
20230802,121500,51309300,8190,8190,8190,8190,1
20230802,121400,51301110,8190,8190,8190,8190,0
20230802,121300,51301110,8190,8190,8190,8190,0
20230802,121200,51301110,8190,8210,8210,8190,125
20230802,121100,50277020,8230,8230,8230,8230,0
20230802,121000,50277020,8230,8230,8270,8230,41
20230802,120900,49939550,8240,8240,8240,8240,0
20230802,120800,49939550,8240,8240,8240,8240,0
20230802,120700,49939550,8240,8240,8240,8240,0
20230802,120600,49939550,8240,8240,8240,8240,0
20230802,120500,49939550,8240,8210,8240,8210,67
20230802,120400,49388760,8210,8200,8210,8200,262
20230802,120300,47239790,8200,8200,8200,8200,0
20230802,120200,47239790,8200,8200,8200,8200,0
20230802,120100,47239790,8200,8200,8200,8200,0
20230802,120000,47239790,8200,8200,8200,8200,3
20230802,115900,47215190,8200,8200,8200,8200,53
20230802,115800,46780590,8200,8200,8200,8200,33
20230802,115700,46509990,8200,8200,8200,8200,6
20230802,115600,46460790,8200,8200,8200,8200,29
20230802,115500,46222990,8210,8210,8210,8210,6
20230802,115400,46173730,8200,8260,8260,8200,613
20230802,115300,41144500,8210,8280,8280,8210,658
20230802,115200,35736930,8240,8240,8290,8240,8
20230802,115100,35670790,8280,8230,8280,8230,4
20230802,115000,35637720,8260,8280,8280,8210,13
20230802,114900,35530570,8280,8280,8280,8280,7
20230802,114800,35472610,8280,8280,8280,8280,7
20230802,114700,35414650,8280,8230,8280,8230,6
20230802,114600,35365170,8230,8280,8280,8230,8
20230802,114500,35299180,8280,8230,8280,8230,7
20230802,114400,35241300,8220,8230,8280,8220,11
20230802,114300,35150790,8230,8230,8230,8230,2
20230802,114200,35134330,8230,8230,8230,8230,5
20230802,114100,35093180,8230,8230,8230,8210,12
20230802,114000,34994480,8270,8270,8270,8270,6
20230802,113900,34944860,8250,8250,8250,8250,7
20230802,113800,34887110,8250,8250,8250,8250,7
20230802,113700,34829360,8250,8250,8250,8250,8
20230802,113600,34763360,8250,8260,8260,8250,17
20230802,113500,34623020,8260,8260,8260,8260,3
20230802,113400,34598240,8260,8260,8260,8260,7
20230802,113300,34540420,8260,8260,8260,8260,5
20230802,113200,34499120,8260,8260,8260,8260,7
20230802,113100,34441300,8270,8270,8270,8270,7
20230802,113000,34383410,8270,8270,8270,8270,4
20230802,112900,34350330,8260,8240,8260,8240,7
20230802,112800,34292630,8220,8200,8250,8200,18
20230802,112700,34144750,8200,8200,8210,8200,23
20230802,112600,33956130,8210,8210,8210,8190,100
20230802,112500,33136090,8200,8250,8250,8200,262
20230802,112400,30984140,8300,8250,8300,8250,6
20230802,112300,30934460,8300,8240,8300,8240,6
20230802,112200,30884880,8250,8290,8290,8250,7
20230802,112100,30827050,8290,8290,8290,8290,6
20230802,112000,30777310,8290,8300,8300,8290,8
20230802,111900,30710950,8300,8300,8300,8300,3
20230802,111800,30686050,8300,8300,8300,8300,7
20230802,111700,30627950,8300,8300,8300,8300,6
20230802,111600,30578150,8300,8300,8300,8300,7
20230802,111500,30520050,8300,8300,8300,8300,8
20230802,111400,30453650,8300,8300,8300,8300,8
20230802,111300,30387250,8310,8290,8310,8290,18
20230802,111200,30238010,8290,8290,8290,8290,7
20230802,111100,30179980,8290,8280,8290,8280,4
20230802,111000,30146830,8280,8280,8280,8280,8
20230802,110900,30080590,8280,8260,8280,8260,7
20230802,110800,30022650,8280,8260,8280,8250,10
20230802,110700,29939940,8280,8270,8280,8270,7
20230802,110600,29881990,8270,8280,8280,8260,10
20230802,110500,29799220,8280,8280,8280,8280,8
20230802,110400,29732980,8260,8280,8280,8260,9
20230802,110300,29658500,8280,8280,8280,8280,9
20230802,110200,29583980,8280,8300,8300,8280,6
20230802,110100,29534260,8280,8230,8290,8230,8
20230802,110000,29468100,8240,8230,8290,8220,246
20230802,105900,27443470,8250,8250,8250,8250,6
20230802,105800,27393970,8250,8250,8260,8230,173
20230802,105700,25970000,8230,8270,8310,8230,270
20230802,105600,23743630,8310,8270,8310,8270,7
20230802,105500,23685640,8260,8280,8280,8260,154
20230802,105400,22413520,8280,8280,8280,8280,9
20230802,105300,22339000,8280,8280,8280,8260,58
20230802,105200,21858780,8310,8290,8310,8290,7
20230802,105100,21800670,8290,8290,8290,8290,7
20230802,105000,21742640,8290,8290,8290,8290,6
20230802,104900,21692900,8290,8290,8290,8290,5
20230802,104800,21651450,8290,8290,8290,8290,7
20230802,104700,21593420,8290,8290,8290,8290,4
20230802,104600,21560260,8290,8290,8290,8290,7
20230802,104500,21502230,8290,8290,8290,8260,24
20230802,104400,21303580,8310,8310,8310,8310,7
20230802,104300,21245410,8310,8310,8310,8310,7
20230802,104200,21187240,8310,8310,8310,8300,176
20230802,104100,19726360,8310,8310,8310,8310,8
20230802,104000,19659880,8310,8320,8320,8300,205
20230802,103900,17958300,8300,8350,8350,8300,426
20230802,103800,14417720,8350,8350,8360,8350,7
20230802,103700,14359260,8350,8340,8360,8340,8
20230802,103600,14292470,8340,8340,8340,8340,6
20230802,103500,14242430,8340,8340,8340,8340,7
20230802,103400,14184050,8340,8340,8340,8340,8
20230802,103300,14117330,8340,8340,8340,8340,8
20230802,103200,14050610,8340,8340,8340,8340,18
20230802,103100,13900490,8340,8340,8390,8340,9
20230802,103000,13825280,8380,8350,8390,8330,38
20230802,102900,13508400,8380,8350,8380,8350,6
20230802,102800,13458180,8390,8390,8390,8350,31
20230802,102700,13199050,8390,8340,8390,8340,9
20230802,102600,13123890,8340,8390,8390,8340,8
20230802,102500,13056970,8390,8340,8390,8340,23
20230802,102400,12864350,8390,8340,8390,8340,5
20230802,102300,12822500,8390,8340,8390,8340,4
20230802,102200,12788990,8390,8340,8390,8340,7
20230802,102100,12730360,8390,8350,8390,8340,6
20230802,102000,12680180,8380,8390,8390,8380,6
20230802,101900,12629870,8390,8390,8390,8390,7
20230802,101800,12571140,8400,8390,8400,8390,6
20230802,101700,12520760,8390,8390,8390,8390,6
20230802,101600,12470420,8390,8390,8390,8390,9
20230802,101500,12394910,8390,8390,8390,8390,6
20230802,101400,12344570,8390,8390,8390,8390,6
20230802,101300,12294230,8390,8380,8390,8370,8
20230802,101200,12227140,8390,8380,8390,8380,7
20230802,101100,12168450,8330,8380,8380,8300,56
20230802,101000,11703150,8330,8390,8390,8300,76
20230802,100900,11072020,8390,8390,8390,8350,5
20230802,100800,11030110,8390,8390,8390,8390,2
20230802,100700,11013330,8390,8330,8390,8330,17
20230802,100600,10870880,8310,8370,8390,8310,20
20230802,100500,10704120,8370,8390,8390,8370,10
20230802,100400,10620320,8390,8340,8390,8340,9
20230802,100300,10544880,8390,8330,8400,8310,69
20230802,100200,9970900,8400,8330,8400,8330,5
20230802,100100,9929040,8400,8330,8400,8330,7
20230802,100000,9870380,8400,8400,8400,8330,6
20230802,095900,9820050,8400,8390,8400,8390,7
20230802,095800,9761260,8400,8390,8400,8390,7
20230802,095700,9702470,8400,8360,8400,8360,21
20230802,095600,9526110,8370,8400,8400,8370,7
20230802,095500,9467430,8400,8320,8400,8320,15
20230802,095400,9342120,8320,8320,8320,8320,7
20230802,095300,9283880,8320,8390,8390,8320,30
20230802,095200,9033920,8410,8410,8410,8410,4
20230802,095100,9000280,8420,8420,8420,8410,15
20230802,095000,8874000,8440,8320,8450,8320,237
20230802,094900,6893780,8320,8320,8320,8320,5
20230802,094800,6852180,8330,8330,8330,8330,206
20230802,094700,5136200,8330,8310,8330,8300,10
20230802,094600,5053010,8330,8310,8330,8310,8
20230802,094500,4986410,8330,8300,8330,8300,6
20230802,094400,4936500,8300,8280,8300,8280,8
20230802,094300,4870180,8280,8290,8290,8280,131
20230802,094200,3785440,8290,8330,8330,8290,30
20230802,094100,3536610,8330,8330,8330,8330,6
20230802,094000,3486630,8330,8330,8330,8330,5
20230802,093900,3444980,8330,8330,8330,8330,8
20230802,093800,3378340,8330,8330,8330,8330,7
20230802,093700,3320030,8330,8330,8330,8330,3
20230802,093600,3295040,8320,8320,8320,8320,7
20230802,093500,3236800,8320,8320,8320,8320,7
20230802,093400,3178560,8320,8330,8330,8320,7
20230802,093300,3120280,8330,8330,8330,8330,9
20230802,093200,3045310,8330,8330,8330,8330,6
20230802,093100,2995330,8330,8330,8330,8330,6
20230802,093000,2945350,8330,8330,8330,8330,5
20230802,092900,2903700,8320,8310,8320,8310,6
20230802,092800,2853790,8320,8310,8320,8310,8
20230802,092700,2787300,8300,8280,8300,8280,7
20230802,092600,2729290,8250,8260,8290,8250,87
20230802,092500,2010600,8260,8260,8260,8260,42
20230802,092400,1663680,8260,8260,8260,8260,0
20230802,092300,1663680,8260,8290,8290,8260,11
20230802,092200,1572520,8290,8290,8290,8290,20
20230802,092100,1406720,8300,8300,8300,8300,0
20230802,092000,1406720,8300,8300,8300,8300,0
20230802,091900,1406720,8300,8300,8300,8300,0
20230802,091800,1406720,8300,8300,8300,8300,0
20230802,091700,1406720,8300,8300,8300,8300,1
20230802,091600,1398420,8320,8320,8320,8320,0
20230802,091500,1398420,8320,8320,8320,8320,0
20230802,091400,1398420,8320,8320,8320,8320,0
20230802,091300,1398420,8320,8320,8320,8320,0
20230802,091200,1398420,8320,8320,8320,8320,0
20230802,091100,1398420,8320,8320,8320,8320,33
20230802,091000,1123860,8330,8330,8330,8330,0
20230802,090900,1123860,8330,8330,8330,8330,3
20230802,090800,1098870,8330,8330,8330,8330,0
20230802,090700,1098870,8330,8320,8330,8320,5
20230802,090600,1057260,8330,8330,8330,8330,0
20230802,090500,1057260,8330,8330,8330,8330,0
20230802,090400,1057260,8330,8330,8330,8330,108
20230802,090300,157620,8220,8220,8220,8220,0
20230802,090200,157620,8220,8220,8220,8220,1
20230802,090100,149400,8300,8300,8300,8300,0
20230802,090000,149400,8300,8300,8300,8300,18