KissMeData/434480/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,205800,550090570,6690,6690,6690,6690,1273
20230802,205700,550090570,6690,6690,6690,6690,0
20230802,205600,550090570,6690,6690,6690,6690,0
20230802,205500,550090570,6690,6690,6690,6690,0
20230802,205400,550090570,6690,6690,6690,6690,0
20230802,205300,550090570,6690,6690,6690,6690,0
20230802,205200,550090570,6690,6690,6690,6690,0
20230802,205100,550090570,6690,6690,6690,6690,0
20230802,205000,550090570,6690,6690,6690,6690,0
20230802,204900,550090570,6690,6690,6690,6690,0
20230802,204800,550090570,6690,6690,6690,6690,0
20230802,204700,550090570,6690,6690,6690,6690,0
20230802,204600,550090570,6690,6690,6690,6690,0
20230802,204500,550090570,6690,6690,6690,6690,0
20230802,204400,550090570,6690,6690,6690,6690,0
20230802,204300,550090570,6690,6690,6690,6690,0
20230802,204200,550090570,6690,6690,6690,6690,0
20230802,204100,550090570,6690,6690,6690,6690,0
20230802,204000,550090570,6690,6690,6690,6690,0
20230802,203900,550090570,6690,6690,6690,6690,0
20230802,203800,550090570,6690,6690,6690,6690,0
20230802,203700,550090570,6690,6690,6690,6690,0
20230802,203600,550090570,6690,6690,6690,6690,0
20230802,203500,550090570,6690,6690,6690,6690,0
20230802,203400,550090570,6690,6690,6690,6690,0
20230802,203300,550090570,6690,6690,6690,6690,0
20230802,203200,550090570,6690,6690,6690,6690,0
20230802,203100,550090570,6690,6690,6690,6690,0
20230802,203000,550090570,6690,6690,6690,6690,0
20230802,202900,550090570,6690,6690,6690,6690,0
20230802,202800,550090570,6690,6690,6690,6690,1273
20230802,202700,550090570,6690,6690,6690,6690,0
20230802,202600,550090570,6690,6690,6690,6690,0
20230802,202500,550090570,6690,6690,6690,6690,0
20230802,202400,550090570,6690,6690,6690,6690,0
20230802,202300,550090570,6690,6690,6690,6690,0
20230802,202200,550090570,6690,6690,6690,6690,0
20230802,202100,550090570,6690,6690,6690,6690,0
20230802,202000,550090570,6690,6690,6690,6690,0
20230802,201900,550090570,6690,6690,6690,6690,0
20230802,201800,550090570,6690,6690,6690,6690,0
20230802,201700,550090570,6690,6690,6690,6690,0
20230802,201600,550090570,6690,6690,6690,6690,0
20230802,201500,550090570,6690,6690,6690,6690,0
20230802,201400,550090570,6690,6690,6690,6690,0
20230802,201300,550090570,6690,6690,6690,6690,0
20230802,201200,550090570,6690,6690,6690,6690,0
20230802,201100,550090570,6690,6690,6690,6690,0
20230802,201000,550090570,6690,6690,6690,6690,0
20230802,200900,550090570,6690,6690,6690,6690,0
20230802,200800,550090570,6690,6690,6690,6690,0
20230802,200700,550090570,6690,6690,6690,6690,0
20230802,200600,550090570,6690,6690,6690,6690,0
20230802,200500,550090570,6690,6690,6690,6690,0
20230802,200400,550090570,6690,6690,6690,6690,0
20230802,200300,550090570,6690,6690,6690,6690,0
20230802,200200,550090570,6690,6690,6690,6690,0
20230802,200100,550090570,6690,6690,6690,6690,0
20230802,200000,550090570,6690,6690,6690,6690,0
20230802,195900,550090570,6690,6690,6690,6690,0
20230802,195800,550090570,6690,6690,6690,6690,1273
20230802,195700,550090570,6690,6690,6690,6690,0
20230802,195600,550090570,6690,6690,6690,6690,0
20230802,195500,550090570,6690,6690,6690,6690,0
20230802,195400,550090570,6690,6690,6690,6690,0
20230802,195300,550090570,6690,6690,6690,6690,0
20230802,195200,550090570,6690,6690,6690,6690,0
20230802,195100,550090570,6690,6690,6690,6690,0
20230802,195000,550090570,6690,6690,6690,6690,0
20230802,194900,550090570,6690,6690,6690,6690,0
20230802,194800,550090570,6690,6690,6690,6690,0
20230802,194700,550090570,6690,6690,6690,6690,0
20230802,194600,550090570,6690,6690,6690,6690,0
20230802,194500,550090570,6690,6690,6690,6690,0
20230802,194400,550090570,6690,6690,6690,6690,0
20230802,194300,550090570,6690,6690,6690,6690,0
20230802,194200,550090570,6690,6690,6690,6690,0
20230802,194100,550090570,6690,6690,6690,6690,0
20230802,194000,550090570,6690,6690,6690,6690,0
20230802,193900,550090570,6690,6690,6690,6690,0
20230802,193800,550090570,6690,6690,6690,6690,0
20230802,193700,550090570,6690,6690,6690,6690,0
20230802,193600,550090570,6690,6690,6690,6690,0
20230802,193500,550090570,6690,6690,6690,6690,0
20230802,193400,550090570,6690,6690,6690,6690,0
20230802,193300,550090570,6690,6690,6690,6690,0
20230802,193200,550090570,6690,6690,6690,6690,0
20230802,193100,550090570,6690,6690,6690,6690,0
20230802,193000,550090570,6690,6690,6690,6690,0
20230802,192900,550090570,6690,6690,6690,6690,0
20230802,192800,550090570,6690,6690,6690,6690,1273
20230802,192700,550090570,6690,6690,6690,6690,0
20230802,192600,550090570,6690,6690,6690,6690,0
20230802,192500,550090570,6690,6690,6690,6690,0
20230802,192400,550090570,6690,6690,6690,6690,0
20230802,192300,550090570,6690,6690,6690,6690,0
20230802,192200,550090570,6690,6690,6690,6690,0
20230802,192100,550090570,6690,6690,6690,6690,0
20230802,192000,550090570,6690,6690,6690,6690,0
20230802,191900,550090570,6690,6690,6690,6690,0
20230802,191800,550090570,6690,6690,6690,6690,0
20230802,191700,550090570,6690,6690,6690,6690,0
20230802,191600,550090570,6690,6690,6690,6690,0
20230802,191500,550090570,6690,6690,6690,6690,0
20230802,191400,550090570,6690,6690,6690,6690,0
20230802,191300,550090570,6690,6690,6690,6690,0
20230802,191200,550090570,6690,6690,6690,6690,0
20230802,191100,550090570,6690,6690,6690,6690,0
20230802,191000,550090570,6690,6690,6690,6690,0
20230802,190900,550090570,6690,6690,6690,6690,0
20230802,190800,550090570,6690,6690,6690,6690,0
20230802,190700,550090570,6690,6690,6690,6690,0
20230802,190600,550090570,6690,6690,6690,6690,0
20230802,190500,550090570,6690,6690,6690,6690,0
20230802,190400,550090570,6690,6690,6690,6690,0
20230802,190300,550090570,6690,6690,6690,6690,0
20230802,190200,550090570,6690,6690,6690,6690,0
20230802,190100,550090570,6690,6690,6690,6690,0
20230802,190000,550090570,6690,6690,6690,6690,0
20230802,185900,550090570,6690,6690,6690,6690,0
20230802,185800,550090570,6690,6690,6690,6690,1273
20230802,185700,550090570,6690,6690,6690,6690,0
20230802,185600,550090570,6690,6690,6690,6690,0
20230802,185500,550090570,6690,6690,6690,6690,0
20230802,185400,550090570,6690,6690,6690,6690,0
20230802,185300,550090570,6690,6690,6690,6690,0
20230802,185200,550090570,6690,6690,6690,6690,0
20230802,185100,550090570,6690,6690,6690,6690,0
20230802,185000,550090570,6690,6690,6690,6690,0
20230802,184900,550090570,6690,6690,6690,6690,0
20230802,184800,550090570,6690,6690,6690,6690,0
20230802,184700,550090570,6690,6690,6690,6690,0
20230802,184600,550090570,6690,6690,6690,6690,0
20230802,184500,550090570,6690,6690,6690,6690,0
20230802,184400,550090570,6690,6690,6690,6690,0
20230802,184300,550090570,6690,6690,6690,6690,0
20230802,184200,550090570,6690,6690,6690,6690,0
20230802,184100,550090570,6690,6690,6690,6690,0
20230802,184000,550090570,6690,6690,6690,6690,0
20230802,183900,550090570,6690,6690,6690,6690,0
20230802,183800,550090570,6690,6690,6690,6690,0
20230802,183700,550090570,6690,6690,6690,6690,0
20230802,183600,550090570,6690,6690,6690,6690,0
20230802,183500,550090570,6690,6690,6690,6690,0
20230802,183400,550090570,6690,6690,6690,6690,0
20230802,183300,550090570,6690,6690,6690,6690,0
20230802,183200,550090570,6690,6690,6690,6690,0
20230802,183100,550090570,6690,6690,6690,6690,0
20230802,183000,550090570,6690,6690,6690,6690,0
20230802,182900,550090570,6690,6690,6690,6690,0
20230802,182800,550090570,6690,6690,6690,6690,1273
20230802,182700,550090570,6690,6690,6690,6690,0
20230802,182600,550090570,6690,6690,6690,6690,0
20230802,182500,550090570,6690,6690,6690,6690,0
20230802,182400,550090570,6690,6690,6690,6690,0
20230802,182300,550090570,6690,6690,6690,6690,0
20230802,182200,550090570,6690,6690,6690,6690,0
20230802,182100,550090570,6690,6690,6690,6690,0
20230802,182000,550090570,6690,6690,6690,6690,0
20230802,181900,550090570,6690,6690,6690,6690,0
20230802,181800,550090570,6690,6690,6690,6690,0
20230802,181700,550090570,6690,6690,6690,6690,0
20230802,181600,550090570,6690,6690,6690,6690,0
20230802,181500,550090570,6690,6690,6690,6690,0
20230802,181400,550090570,6690,6690,6690,6690,0
20230802,181300,550090570,6690,6690,6690,6690,0
20230802,181200,550090570,6690,6690,6690,6690,0
20230802,181100,550090570,6690,6690,6690,6690,0
20230802,181000,550090570,6690,6690,6690,6690,0
20230802,180900,550090570,6690,6690,6690,6690,0
20230802,180800,550090570,6690,6690,6690,6690,0
20230802,180700,550090570,6690,6690,6690,6690,0
20230802,180600,550090570,6690,6690,6690,6690,0
20230802,180500,550090570,6690,6690,6690,6690,0
20230802,180400,550090570,6690,6690,6690,6690,0
20230802,180300,550090570,6690,6690,6690,6690,0
20230802,180200,550090570,6690,6690,6690,6690,0
20230802,180100,550090570,6690,6690,6690,6690,0
20230802,180000,550090570,6690,6690,6690,6690,0
20230802,175900,550090570,6690,6690,6690,6690,0
20230802,175800,550090570,6690,6690,6690,6690,1273
20230802,175700,550090570,6690,6690,6690,6690,0
20230802,175600,550090570,6690,6690,6690,6690,0
20230802,175500,550090570,6690,6690,6690,6690,0
20230802,175400,550090570,6690,6690,6690,6690,0
20230802,175300,550090570,6690,6690,6690,6690,0
20230802,175200,550090570,6690,6690,6690,6690,0
20230802,175100,550090570,6690,6690,6690,6690,0
20230802,175000,550090570,6690,6690,6690,6690,0
20230802,174900,550090570,6690,6690,6690,6690,0
20230802,174800,550090570,6690,6690,6690,6690,0
20230802,174700,550090570,6690,6690,6690,6690,0
20230802,174600,550090570,6690,6690,6690,6690,0
20230802,174500,550090570,6690,6690,6690,6690,0
20230802,174400,550090570,6690,6690,6690,6690,0
20230802,174300,550090570,6690,6690,6690,6690,0
20230802,174200,550090570,6690,6690,6690,6690,0
20230802,174100,550090570,6690,6690,6690,6690,0
20230802,174000,550090570,6690,6690,6690,6690,0
20230802,173900,550090570,6690,6690,6690,6690,0
20230802,173800,550090570,6690,6690,6690,6690,0
20230802,173700,550090570,6690,6690,6690,6690,0
20230802,173600,550090570,6690,6690,6690,6690,0
20230802,173500,550090570,6690,6690,6690,6690,0
20230802,173400,550090570,6690,6690,6690,6690,0
20230802,173300,550090570,6690,6690,6690,6690,0
20230802,173200,550090570,6690,6690,6690,6690,0
20230802,173100,550090570,6690,6690,6690,6690,0
20230802,173000,550090570,6690,6690,6690,6690,0
20230802,172900,550090570,6690,6690,6690,6690,0
20230802,172800,550090570,6690,6690,6690,6690,1273
20230802,172700,550090570,6690,6690,6690,6690,0
20230802,172600,550090570,6690,6690,6690,6690,0
20230802,172500,550090570,6690,6690,6690,6690,0
20230802,172400,550090570,6690,6690,6690,6690,0
20230802,172300,550090570,6690,6690,6690,6690,0
20230802,172200,550090570,6690,6690,6690,6690,0
20230802,172100,550090570,6690,6690,6690,6690,0
20230802,172000,550090570,6690,6690,6690,6690,0
20230802,171900,550090570,6690,6690,6690,6690,0
20230802,171800,550090570,6690,6690,6690,6690,0
20230802,171700,550090570,6690,6690,6690,6690,0
20230802,171600,550090570,6690,6690,6690,6690,0
20230802,171500,550090570,6690,6690,6690,6690,0
20230802,171400,550090570,6690,6690,6690,6690,0
20230802,171300,550090570,6690,6690,6690,6690,0
20230802,171200,550090570,6690,6690,6690,6690,0
20230802,171100,550090570,6690,6690,6690,6690,0
20230802,171000,550090570,6690,6690,6690,6690,0
20230802,170900,550090570,6690,6690,6690,6690,0
20230802,170800,550090570,6690,6690,6690,6690,0
20230802,170700,550090570,6690,6690,6690,6690,0
20230802,170600,550090570,6690,6690,6690,6690,0
20230802,170500,550090570,6690,6690,6690,6690,0
20230802,170400,550090570,6690,6690,6690,6690,0
20230802,170300,550090570,6690,6690,6690,6690,0
20230802,170200,550090570,6690,6690,6690,6690,0
20230802,170100,550090570,6690,6690,6690,6690,0
20230802,170000,550090570,6690,6690,6690,6690,0
20230802,165900,550090570,6690,6690,6690,6690,0
20230802,165800,550090570,6690,6690,6690,6690,1273
20230802,165700,550090570,6690,6690,6690,6690,0
20230802,165600,550090570,6690,6690,6690,6690,0
20230802,165500,550090570,6690,6690,6690,6690,0
20230802,165400,550090570,6690,6690,6690,6690,0
20230802,165300,550090570,6690,6690,6690,6690,0
20230802,165200,550090570,6690,6690,6690,6690,0
20230802,165100,550090570,6690,6690,6690,6690,0
20230802,165000,550090570,6690,6690,6690,6690,0
20230802,164900,550090570,6690,6690,6690,6690,0
20230802,164800,550090570,6690,6690,6690,6690,0
20230802,164700,550090570,6690,6690,6690,6690,0
20230802,164600,550090570,6690,6690,6690,6690,0
20230802,164500,550090570,6690,6690,6690,6690,0
20230802,164400,550090570,6690,6690,6690,6690,0
20230802,164300,550090570,6690,6690,6690,6690,0
20230802,164200,550090570,6690,6690,6690,6690,0
20230802,164100,550090570,6690,6690,6690,6690,0
20230802,164000,550090570,6690,6690,6690,6690,0
20230802,163900,550090570,6690,6690,6690,6690,0
20230802,163800,550090570,6690,6690,6690,6690,0
20230802,163700,550090570,6690,6690,6690,6690,0
20230802,163600,550090570,6690,6690,6690,6690,0
20230802,163500,550090570,6690,6690,6690,6690,0
20230802,163400,550090570,6690,6690,6690,6690,0
20230802,163300,550090570,6690,6690,6690,6690,0
20230802,163200,550090570,6690,6690,6690,6690,0
20230802,163100,550090570,6690,6690,6690,6690,0
20230802,163000,550090570,6690,6690,6690,6690,0
20230802,162900,550090570,6690,6690,6690,6690,0
20230802,162800,550090570,6690,6690,6690,6690,1273
20230802,162700,550090570,6690,6690,6690,6690,0
20230802,162600,550090570,6690,6690,6690,6690,0
20230802,162500,550090570,6690,6690,6690,6690,0
20230802,162400,550090570,6690,6690,6690,6690,0
20230802,162300,550090570,6690,6690,6690,6690,0
20230802,162200,550090570,6690,6690,6690,6690,0
20230802,162100,550090570,6690,6690,6690,6690,0
20230802,162000,550090570,6690,6690,6690,6690,0
20230802,161900,550090570,6690,6690,6690,6690,0
20230802,161800,550090570,6690,6690,6690,6690,0
20230802,161700,550090570,6690,6690,6690,6690,0
20230802,161600,550090570,6690,6690,6690,6690,0
20230802,161500,550090570,6690,6690,6690,6690,0
20230802,161400,550090570,6690,6690,6690,6690,0
20230802,161300,550090570,6690,6690,6690,6690,0
20230802,161200,550090570,6690,6690,6690,6690,0
20230802,161100,550090570,6690,6690,6690,6690,0
20230802,161000,550090570,6690,6690,6690,6690,0
20230802,160900,550090570,6690,6690,6690,6690,0
20230802,160800,550090570,6690,6690,6690,6690,0
20230802,160700,550090570,6690,6690,6690,6690,0
20230802,160600,550090570,6690,6690,6690,6690,0
20230802,160500,550090570,6690,6690,6690,6690,0
20230802,160400,550090570,6690,6690,6690,6690,0
20230802,160300,550090570,6690,6690,6690,6690,0
20230802,160200,550090570,6690,6690,6690,6690,0
20230802,160100,550090570,6690,6690,6690,6690,0
20230802,160000,550090570,6690,6690,6690,6690,0
20230802,155900,550090570,6690,6690,6690,6690,0
20230802,155800,550090570,6690,6690,6690,6690,1273
20230802,155700,550090570,6690,6690,6690,6690,0
20230802,155600,550090570,6690,6690,6690,6690,0
20230802,155500,550090570,6690,6690,6690,6690,0
20230802,155400,550090570,6690,6690,6690,6690,0
20230802,155300,550090570,6690,6690,6690,6690,0
20230802,155200,550090570,6690,6690,6690,6690,0
20230802,155100,550090570,6690,6690,6690,6690,0
20230802,155000,550090570,6690,6690,6690,6690,0
20230802,154900,550090570,6690,6690,6690,6690,0
20230802,154800,550090570,6690,6690,6690,6690,0
20230802,154700,550090570,6690,6690,6690,6690,0
20230802,154600,550090570,6690,6690,6690,6690,0
20230802,154500,550090570,6690,6690,6690,6690,0
20230802,154400,550090570,6690,6690,6690,6690,0
20230802,154300,550090570,6690,6690,6690,6690,0
20230802,154200,550090570,6690,6690,6690,6690,0
20230802,154100,550090570,6690,6690,6690,6690,0
20230802,154000,550090570,6690,6690,6690,6690,0
20230802,153900,550090570,6690,6690,6690,6690,0
20230802,153800,550090570,6690,6690,6690,6690,0
20230802,153700,550090570,6690,6690,6690,6690,0
20230802,153600,550090570,6690,6690,6690,6690,0
20230802,153500,550090570,6690,6690,6690,6690,0
20230802,153400,550090570,6690,6690,6690,6690,0
20230802,153300,550090570,6690,6690,6690,6690,0
20230802,153200,550090570,6690,6690,6690,6690,0
20230802,153100,550090570,6690,6690,6690,6690,0
20230802,153000,550090570,6690,6690,6690,6690,1273
20230802,152900,541574200,6690,6690,6690,6690,0
20230802,152800,541574200,6690,6690,6690,6690,0
20230802,152700,541574200,6690,6690,6690,6690,0
20230802,152600,541574200,6690,6690,6690,6690,0
20230802,152500,541574200,6690,6690,6690,6690,0
20230802,152400,541574200,6690,6690,6690,6690,0
20230802,152300,541574200,6690,6690,6690,6690,0
20230802,152200,541574200,6690,6690,6690,6690,0
20230802,152100,541574200,6690,6690,6690,6690,0
20230802,152000,541574200,6690,6690,6690,6690,0
20230802,151900,541574200,6690,6680,6690,6680,760
20230802,151800,536496500,6680,6660,6680,6660,245
20230802,151700,534861960,6660,6660,6660,6660,5
20230802,151600,534828660,6660,6650,6660,6650,50
20230802,151500,534495920,6660,6670,6670,6660,38
20230802,151400,534242810,6680,6680,6680,6680,150
20230802,151300,533240810,6690,6690,6690,6690,0
20230802,151200,533240810,6690,6660,6690,6660,41
20230802,151100,532967720,6660,6660,6660,6660,84
20230802,151000,532408280,6660,6660,6660,6660,100
20230802,150900,531742280,6660,6660,6660,6660,11
20230802,150800,531669020,6660,6660,6660,6660,75
20230802,150700,531169520,6660,6660,6660,6660,0
20230802,150600,531169520,6660,6640,6660,6640,442
20230802,150500,528228620,6650,6650,6650,6650,1
20230802,150400,528221970,6640,6640,6640,6640,122
20230802,150300,527411890,6640,6640,6640,6640,5
20230802,150200,527378690,6640,6620,6640,6600,2723
20230802,150100,509367350,6650,6650,6650,6650,1
20230802,150000,509360700,6630,6640,6640,6630,1134
20230802,145900,501833270,6650,6650,6650,6650,0
20230802,145800,501833270,6650,6640,6650,6640,66
20230802,145700,501395020,6650,6640,6650,6640,33
20230802,145600,501175890,6650,6640,6650,6640,52
20230802,145500,500830410,6650,6650,6650,6650,0
20230802,145400,500830410,6650,6650,6650,6640,525
20230802,145300,497343960,6650,6660,6660,6640,35
20230802,145200,497111530,6640,6650,6650,6640,654
20230802,145100,492768890,6660,6650,6660,6650,33
20230802,145000,492549430,6650,6650,6650,6650,566
20230802,144900,488785530,6650,6660,6660,6650,33
20230802,144800,488566070,6650,6660,6660,6650,33
20230802,144700,488346610,6640,6650,6660,6640,907
20230802,144600,482313590,6660,6650,6660,6650,76
20230802,144500,481808180,6660,6660,6660,6660,109
20230802,144400,481082240,6670,6670,6670,6670,1
20230802,144300,481075570,6680,6680,6680,6680,3
20230802,144200,481055530,6660,6660,6660,6650,925
20230802,144100,474895300,6650,6640,6650,6640,143
20230802,144000,473944670,6650,6650,6650,6640,35
20230802,143900,473712250,6640,6650,6650,6640,34
20230802,143800,473486470,6650,6650,6650,6650,9
20230802,143700,473426620,6650,6650,6650,6640,61
20230802,143600,473021210,6650,6640,6650,6640,66
20230802,143500,472582640,6650,6650,6650,6650,32
20230802,143400,472369840,6690,6690,6690,6690,0
20230802,143300,472369840,6690,6640,6690,6640,45
20230802,143200,472070890,6650,6630,6650,6630,195
20230802,143100,470775760,6630,6630,6640,6630,148
20230802,143000,469794380,6630,6640,6640,6620,524
20230802,142900,466320490,6630,6630,6640,6630,116
20230802,142800,465551310,6630,6640,6640,6630,30
20230802,142700,465352210,6640,6650,6650,6630,67
20230802,142600,464907370,6640,6650,6650,6640,21
20230802,142500,464767920,6710,6700,6710,6700,73
20230802,142400,464278420,6700,6640,6700,6630,96
20230802,142300,463640660,6630,6670,6670,6630,55
20230802,142200,463274000,6670,6640,6670,6630,34
20230802,142100,463048370,6630,6630,6640,6630,494
20230802,142000,459773070,6630,6630,6630,6630,120
20230802,141900,458977470,6630,6620,6630,6620,69
20230802,141800,458520650,6620,6630,6630,6620,33
20230802,141700,458302030,6620,6640,6640,6620,40
20230802,141600,458037110,6620,6620,6620,6620,64
20230802,141500,457613430,6640,6710,6710,6640,16
20230802,141400,457506420,6710,6620,6710,6620,121
20230802,141300,456704640,6630,6630,6630,6630,10
20230802,141200,456638340,6650,6620,6650,6620,33
20230802,141100,456419850,6650,6620,6650,6620,38
20230802,141000,456168110,6650,6650,6650,6650,1
20230802,140900,456161460,6610,6620,6620,6610,456
20230802,140800,453145590,6610,6610,6620,6610,438
20230802,140700,450247760,6620,6650,6650,6620,27
20230802,140600,450068960,6620,6620,6620,6620,32
20230802,140500,449857120,6650,6630,6650,6620,148
20230802,140400,448876010,6630,6630,6630,6630,32
20230802,140300,448663850,6660,6650,6660,6650,77
20230802,140200,448151350,6650,6640,6660,6640,70
20230802,140100,447686500,6640,6640,6640,6640,31
20230802,140000,447480660,6660,6660,6660,6660,2
20230802,135900,447467340,6720,6650,6720,6650,467
20230802,135800,444361700,6650,6630,6650,6620,33
20230802,135700,444143200,6620,6620,6620,6620,33
20230802,135600,443924740,6610,6620,6620,6610,32
20230802,135500,443713210,6610,6620,6620,6610,32
20230802,135400,443501430,6610,6610,6610,6610,33
20230802,135300,443283300,6600,6600,6600,6600,97
20230802,135200,442643100,6650,6650,6650,6650,0
20230802,135100,442643100,6650,6610,6650,6600,103
20230802,135000,441961980,6600,6620,6620,6600,767
20230802,134900,436888680,6620,6620,6620,6620,32
20230802,134800,436676840,6620,6620,6620,6610,329
20230802,134700,434500650,6630,6630,6630,6630,5
20230802,134600,434467500,6620,6620,6620,6620,287
20230802,134500,432567560,6620,6620,6630,6620,41
20230802,134400,432296130,6620,6630,6630,6620,1858
20230802,134300,419993160,6630,6630,6630,6630,64
20230802,134200,419568840,6630,6650,6650,6630,34
20230802,134100,419343400,6650,6630,6650,6630,68
20230802,134000,418891860,6650,6670,6670,6650,102
20230802,133900,418213520,6670,6620,6670,6620,65
20230802,133800,417783170,6620,6630,6630,6620,59
20230802,133700,417392580,6620,6630,6630,6620,113
20230802,133600,416643620,6640,6640,6640,6630,75
20230802,133500,416146270,6640,6640,6640,6640,9
20230802,133400,416086510,6640,6640,6640,6640,32
20230802,133300,415874030,6670,6670,6670,6670,150
20230802,133200,414873530,6670,6670,6670,6670,1
20230802,133100,414866860,6630,6620,6630,6620,213
20230802,133000,413455320,6620,6640,6640,6620,126
20230802,132900,412619910,6640,6640,6640,6630,234
20230802,132800,411068130,6640,6660,6660,6640,101
20230802,132700,410397470,6660,6660,6660,6660,30
20230802,132600,410197670,6660,6640,6660,6620,547
20230802,132500,406572680,6640,6640,6650,6640,264
20230802,132400,404818040,6640,6650,6660,6640,401
20230802,132300,402151400,6650,6680,6680,6650,621
20230802,132200,398012640,6680,6680,6680,6680,76
20230802,132100,397504960,6680,6680,6680,6680,32
20230802,132000,397291200,6680,6680,6680,6680,66
20230802,131900,396850320,6680,6690,6690,6680,36
20230802,131800,396609540,6680,6690,6690,6680,468
20230802,131700,393482050,6690,6760,6760,6690,1206
20230802,131600,385411730,6760,6700,6760,6700,235
20230802,131500,383836870,6690,6700,6700,6690,353
20230802,131400,381471850,6690,6690,6690,6690,32
20230802,131300,381257770,6690,6690,6690,6690,65
20230802,131200,380822920,6690,6700,6700,6690,42
20230802,131100,380541840,6700,6730,6730,6680,6186
20230802,131000,339128860,6730,6730,6730,6730,97
20230802,130900,338476050,6730,6730,6730,6730,65
20230802,130800,338038600,6730,6730,6730,6730,65
20230802,130700,337601150,6730,6730,6730,6730,32
20230802,130600,337385790,6740,6750,6750,6740,1125
20230802,130500,329795570,6780,6780,6780,6780,1
20230802,130400,329788790,6740,6740,6740,6740,50
20230802,130300,329451790,6730,6730,6730,6730,65
20230802,130200,329014340,6730,6730,6730,6730,132
20230802,130100,328125980,6740,6740,6740,6740,55
20230802,130000,327755280,6730,6730,6730,6730,59
20230802,125900,327358210,6740,6740,6740,6730,40
20230802,125800,327088620,6780,6780,6780,6780,0
20230802,125700,327088620,6780,6740,6780,6740,33
20230802,125600,326866160,6740,6740,6740,6740,32
20230802,125500,326650480,6740,6750,6750,6740,583
20230802,125400,322720380,6750,6750,6750,6740,90
20230802,125300,322113160,6740,6740,6740,6740,33
20230802,125200,321890740,6750,6750,6750,6750,1
20230802,125100,321883990,6740,6740,6740,6740,32
20230802,125000,321668310,6740,6740,6740,6740,35
20230802,124900,321432410,6740,6740,6740,6740,33
20230802,124800,321209990,6740,6740,6740,6740,83
20230802,124700,320650570,6750,6750,6750,6750,14
20230802,124600,320556070,6750,6750,6750,6750,121
20230802,124500,319739320,6750,6760,6760,6750,8
20230802,124400,319685250,6760,6770,6770,6760,3
20230802,124300,319664960,6780,6780,6780,6780,1
20230802,124200,319658180,6760,6750,6760,6750,53
20230802,124100,319300100,6760,6760,6760,6760,39
20230802,124000,319036460,6760,6760,6760,6760,55
20230802,123900,318664660,6760,6740,6760,6740,46
20230802,123800,318354600,6740,6740,6740,6730,52
20230802,123700,318004200,6740,6740,6740,6740,33
20230802,123600,317781780,6740,6740,6740,6740,65
20230802,123500,317343680,6740,6740,6740,6740,31
20230802,123400,317134740,6750,6750,6750,6750,1
20230802,123300,317127990,6750,6750,6750,6750,32
20230802,123200,316911990,6740,6740,6740,6740,33
20230802,123100,316689570,6740,6740,6740,6740,32
20230802,123000,316473890,6740,6740,6740,6740,37
20230802,122900,316224510,6740,6740,6740,6740,163
20230802,122800,315125890,6750,6750,6750,6750,35
20230802,122700,314889640,6740,6750,6750,6740,26
20230802,122600,314714240,6750,6750,6750,6750,38
20230802,122500,314457740,6750,6760,6760,6750,33
20230802,122400,314234980,6740,6740,6740,6740,32
20230802,122300,314019300,6740,6740,6740,6740,32
20230802,122200,313803620,6740,6750,6750,6740,33
20230802,122100,313581190,6740,6740,6740,6740,32
20230802,122000,313365510,6740,6770,6770,6740,141
20230802,121900,312413100,6740,6740,6740,6740,32
20230802,121800,312197420,6730,6730,6730,6730,177
20230802,121700,311006210,6740,6740,6740,6740,3
20230802,121600,310985990,6750,6750,6750,6750,3
20230802,121500,310965740,6760,6760,6760,6760,3
20230802,121400,310945460,6770,6730,6770,6730,71
20230802,121300,310467440,6730,6730,6730,6730,1
20230802,121200,310460710,6760,6760,6760,6750,34
20230802,121100,310230900,6760,6760,6760,6760,40
20230802,121000,309960500,6730,6730,6730,6730,49
20230802,120900,309630730,6730,6750,6750,6730,62
20230802,120800,309213270,6730,6730,6730,6730,32
20230802,120700,308997910,6730,6730,6730,6730,221
20230802,120600,307510580,6720,6730,6730,6720,112
20230802,120500,306757140,6720,6750,6750,6720,108
20230802,120400,306030570,6750,6740,6750,6730,50
20230802,120300,305693570,6730,6730,6730,6730,35
20230802,120200,305458020,6730,6720,6730,6720,64
20230802,120100,305027620,6730,6740,6740,6730,146
20230802,120000,304044960,6730,6740,6740,6730,195
20230802,115900,302732600,6750,6750,6750,6750,3
20230802,115800,302712350,6760,6770,6770,6760,12
20230802,115700,302631120,6770,6770,6770,6770,1
20230802,115600,302624350,6790,6730,6790,6730,34
20230802,115500,302395470,6790,6740,6790,6740,2
20230802,115400,302381940,6730,6730,6730,6730,80
20230802,115300,301843540,6730,6730,6730,6730,33
20230802,115200,301621450,6730,6730,6730,6730,182
20230802,115100,300396590,6730,6730,6730,6730,467
20230802,115000,297253680,6740,6750,6750,6730,341
20230802,114900,294955650,6740,6750,6750,6740,33
20230802,114800,294733220,6750,6750,6750,6750,41
20230802,114700,294456470,6740,6740,6740,6740,82
20230802,114600,293903790,6730,6740,6740,6730,24
20230802,114500,293742160,6740,6740,6740,6740,88
20230802,114400,293149040,6750,6750,6750,6750,2
20230802,114300,293135540,6770,6740,6780,6740,36
20230802,114200,292892800,6740,6740,6740,6740,32
20230802,114100,292677120,6740,6740,6740,6730,63
20230802,114000,292252680,6740,6740,6740,6740,17
20230802,113900,292138100,6740,6750,6750,6740,383
20230802,113800,289555510,6790,6750,6790,6750,282
20230802,113700,287651970,6750,6750,6750,6750,32
20230802,113600,287435970,6750,6750,6750,6750,32
20230802,113500,287219970,6750,6750,6750,6750,33
20230802,113400,286997220,6750,6750,6750,6750,207
20230802,113300,285599970,6750,6750,6760,6750,332
20230802,113200,283358790,6750,6750,6750,6750,85
20230802,113100,282785040,6760,6760,6760,6760,12
20230802,113000,282703920,6760,6760,6760,6760,144
20230802,112900,281730480,6760,6760,6760,6760,1645
20230802,112800,270610280,6790,6800,6800,6790,62
20230802,112700,270189290,6790,6760,6790,6760,164
20230802,112600,269077650,6760,6770,6770,6760,301
20230802,112500,267042350,6780,6790,6790,6780,137
20230802,112400,266113440,6790,6790,6790,6790,40
20230802,112300,265841840,6780,6780,6780,6780,33
20230802,112200,265618100,6790,6790,6790,6790,1
20230802,112100,265611310,6780,6790,6790,6780,144
20230802,112000,264634290,6790,6780,6790,6780,378
20230802,111900,262071310,6800,6800,6800,6780,69
20230802,111800,261602450,6800,6780,6800,6780,132
20230802,111700,260705490,6800,6800,6800,6760,1522
20230802,111600,250401500,6780,6770,6780,6770,292
20230802,111500,248423990,6770,6790,6790,6770,390
20230802,111400,245778310,6790,6790,6790,6790,32
20230802,111300,245561030,6790,6800,6800,6790,40
20230802,111200,245289420,6790,6790,6790,6790,33
20230802,111100,245065350,6790,6790,6790,6790,32
20230802,111000,244848070,6790,6790,6790,6790,85
20230802,110900,244270920,6800,6800,6800,6800,13
20230802,110800,244182520,6800,6810,6810,6800,118
20230802,110700,243379990,6800,6800,6800,6800,52
20230802,110600,243026390,6800,6800,6800,6800,286
20230802,110500,241081590,6800,6810,6810,6800,43
20230802,110400,240789000,6800,6810,6810,6800,112
20230802,110300,240027200,6800,6800,6800,6800,65
20230802,110200,239585200,6800,6820,6820,6800,78
20230802,110100,239054160,6830,6800,6830,6800,22
20230802,110000,238903930,6800,6800,6800,6800,426
20230802,105900,236007130,6800,6830,6830,6800,1041
20230802,105800,228928240,6800,6800,6800,6800,69
20230802,105700,228459040,6820,6820,6820,6820,35
20230802,105600,228220340,6820,6830,6830,6810,1243
20230802,105500,219751710,6830,6820,6830,6810,1154
20230802,105400,211883470,6820,6820,6820,6820,789
20230802,105300,206502490,6830,6830,6830,6820,58
20230802,105200,206106360,6830,6840,6840,6830,375
20230802,105100,203543360,6840,6840,6840,6840,78
20230802,105000,203009840,6840,6850,6850,6840,282
20230802,104900,201080810,6850,6850,6850,6850,32
20230802,104800,200861610,6870,6840,6870,6840,67
20230802,104700,200403290,6840,6840,6840,6840,49
20230802,104600,200068130,6850,6850,6850,6850,21
20230802,104500,199924280,6850,6870,6870,6850,35
20230802,104400,199684120,6870,6870,6870,6870,1
20230802,104300,199677250,6850,6850,6850,6850,93
20230802,104200,199040200,6850,6850,6850,6850,80
20230802,104100,198492200,6870,6870,6870,6870,5
20230802,104000,198457850,6840,6850,6850,6840,33
20230802,103900,198231990,6840,6850,6850,6840,275
20230802,103800,196349660,6850,6860,6860,6850,777
20230802,103700,191024640,6870,6870,6870,6870,289
20230802,103600,189039210,6880,6880,6880,6880,755
20230802,103500,183844810,6890,6890,6890,6890,321
20230802,103400,181633120,6890,6900,6900,6890,81
20230802,103300,181075020,6900,6900,6900,6900,2
20230802,103200,181061220,6900,6900,6900,6900,41
20230802,103100,180778320,6890,6900,6900,6890,59
20230802,103000,180371550,6900,6900,6900,6900,84
20230802,102900,179791950,6900,6900,6900,6900,120
20230802,102800,178963950,6900,6910,6910,6900,104
20230802,102700,178245980,6920,6890,6920,6890,35
20230802,102600,178004790,6890,6890,6890,6890,479
20230802,102500,174704480,6890,6880,6890,6880,199
20230802,102400,173333700,6880,6890,6890,6880,202
20230802,102300,171941980,6890,6910,6930,6890,1394
20230802,102200,162310780,6910,6910,6910,6910,602
20230802,102100,158150960,6910,6920,6920,6910,836
20230802,102000,152368170,6930,6920,6930,6920,6
20230802,101900,152326600,6920,6920,6920,6920,66
20230802,101800,151869880,6940,6920,6940,6920,252
20230802,101700,150126020,6920,6920,6920,6920,65
20230802,101600,149676220,6940,6920,6940,6920,35
20230802,101500,149434000,6920,6920,6940,6920,51
20230802,101400,149081040,6920,6920,6920,6920,357
20230802,101300,146610600,6920,6920,6920,6920,34
20230802,101200,146375320,6920,6940,6940,6920,477
20230802,101100,143070040,6940,6940,6950,6940,99
20230802,101000,142382960,6940,6930,6940,6930,66
20230802,100900,141925180,6930,6930,6930,6930,385
20230802,100800,139257130,6940,6930,6940,6930,5
20230802,100700,139222440,6930,6930,6930,6930,37
20230802,100600,138966030,6930,6930,6930,6930,78
20230802,100500,138425490,6930,6930,6930,6930,63
20230802,100400,137988900,6930,6940,6940,6930,3
20230802,100300,137968090,6940,6930,6940,6930,66
20230802,100200,137510700,6930,6960,6960,6930,2
20230802,100100,137496810,6930,6930,6930,6930,33
20230802,100000,137268120,6930,6930,6930,6930,42
20230802,095900,136977060,6930,6930,6930,6930,174
20230802,095800,135771240,6930,6930,6930,6930,34
20230802,095700,135535620,6930,6930,6930,6930,77
20230802,095600,135002010,6930,6960,6960,6930,243
20230802,095500,133312710,6960,6930,6960,6930,34
20230802,095400,133077060,6930,6930,6930,6930,33
20230802,095300,132848370,6930,6930,6930,6930,66
20230802,095200,132390990,6920,6950,6960,6920,11
20230802,095100,132314490,6920,6920,6920,6920,34
20230802,095000,132079210,6920,6930,6930,6920,42
20230802,094900,131788420,6920,6910,6950,6910,35
20230802,094800,131546200,6910,6910,6920,6910,41
20230802,094700,131262550,6910,6910,6910,6910,132
20230802,094600,130350430,6910,6950,6950,6910,951
20230802,094500,123753290,6920,6920,6930,6920,44
20230802,094400,123448570,6920,6930,6950,6920,424
20230802,094300,120512610,6930,6930,6950,6930,156
20230802,094200,119428470,6950,6940,6950,6940,62
20230802,094100,118998180,6940,6930,6960,6930,46
20230802,094000,118678580,6930,6940,6960,6930,41
20230802,093900,118393940,6950,6950,6970,6950,135
20230802,093800,117454650,6950,6950,6950,6950,35
20230802,093700,117211400,6950,6970,6980,6950,480
20230802,093600,113863820,6980,6980,6980,6970,3
20230802,093500,113842890,6970,6970,6980,6970,999
20230802,093400,106879850,6950,6950,6950,6950,1
20230802,093300,106872900,6950,6970,6970,6930,59
20230802,093200,106461730,6970,6970,6970,6970,468
20230802,093100,103199770,6980,6960,6980,6930,286
20230802,093000,101204830,6910,6940,6970,6910,502
20230802,092900,97727110,6940,6960,6970,6940,484
20230802,092800,94357980,6960,6930,6960,6910,402
20230802,092700,91572130,6920,6940,6960,6910,626
20230802,092600,87235090,6940,6940,6940,6940,1
20230802,092500,87228150,6940,6960,6960,6940,86
20230802,092400,86629610,6970,6970,6970,6970,674
20230802,092300,81931830,6970,6970,6980,6970,183
20230802,092200,80655320,6970,6980,6980,6970,81
20230802,092100,80089970,6980,6980,6990,6980,420
20230802,092000,77156300,6980,7000,7000,6970,251
20230802,091900,75400690,7000,6980,7000,6980,829
20230802,091800,69602710,6990,6940,7000,6940,1307
20230802,091700,60480640,6970,6970,6970,6930,894
20230802,091600,54249540,6930,6910,6960,6910,430
20230802,091500,51267220,6940,6920,6950,6890,1255
20230802,091400,42560740,6890,6920,6930,6890,1251
20230802,091300,33913800,6890,6890,6920,6890,3
20230802,091200,33893100,6890,6930,6930,6890,202
20230802,091100,32501280,6890,6930,6930,6890,5
20230802,091000,32466710,6900,6870,6900,6870,399
20230802,090900,29717060,6870,6870,6870,6870,1
20230802,090800,29710190,6870,6900,6900,6870,44
20230802,090700,29406620,6930,6930,6930,6900,124
20230802,090600,28547330,6930,6870,6930,6870,278
20230802,090500,26621490,6870,6850,6870,6850,169
20230802,090400,25463510,6850,6820,6870,6820,364
20230802,090300,22962900,6870,6850,6870,6850,34
20230802,090200,22729970,6820,6810,6850,6810,127
20230802,090100,21862010,6810,6870,6870,6810,1503
20230802,090000,11615460,6870,6800,6870,6800,1708