KissMeData/367000/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,204900,191566360,10100,10100,10100,10100,797
20230802,204800,191566360,10100,10100,10100,10100,0
20230802,204700,191566360,10100,10100,10100,10100,0
20230802,204600,191566360,10100,10100,10100,10100,0
20230802,204500,191566360,10100,10100,10100,10100,0
20230802,204400,191566360,10100,10100,10100,10100,0
20230802,204300,191566360,10100,10100,10100,10100,0
20230802,204200,191566360,10100,10100,10100,10100,0
20230802,204100,191566360,10100,10100,10100,10100,0
20230802,204000,191566360,10100,10100,10100,10100,0
20230802,203900,191566360,10100,10100,10100,10100,0
20230802,203800,191566360,10100,10100,10100,10100,0
20230802,203700,191566360,10100,10100,10100,10100,0
20230802,203600,191566360,10100,10100,10100,10100,0
20230802,203500,191566360,10100,10100,10100,10100,0
20230802,203400,191566360,10100,10100,10100,10100,0
20230802,203300,191566360,10100,10100,10100,10100,0
20230802,203200,191566360,10100,10100,10100,10100,0
20230802,203100,191566360,10100,10100,10100,10100,0
20230802,203000,191566360,10100,10100,10100,10100,0
20230802,202900,191566360,10100,10100,10100,10100,0
20230802,202800,191566360,10100,10100,10100,10100,0
20230802,202700,191566360,10100,10100,10100,10100,0
20230802,202600,191566360,10100,10100,10100,10100,0
20230802,202500,191566360,10100,10100,10100,10100,0
20230802,202400,191566360,10100,10100,10100,10100,0
20230802,202300,191566360,10100,10100,10100,10100,0
20230802,202200,191566360,10100,10100,10100,10100,0
20230802,202100,191566360,10100,10100,10100,10100,0
20230802,202000,191566360,10100,10100,10100,10100,0
20230802,201900,191566360,10100,10100,10100,10100,797
20230802,201800,191566360,10100,10100,10100,10100,0
20230802,201700,191566360,10100,10100,10100,10100,0
20230802,201600,191566360,10100,10100,10100,10100,0
20230802,201500,191566360,10100,10100,10100,10100,0
20230802,201400,191566360,10100,10100,10100,10100,0
20230802,201300,191566360,10100,10100,10100,10100,0
20230802,201200,191566360,10100,10100,10100,10100,0
20230802,201100,191566360,10100,10100,10100,10100,0
20230802,201000,191566360,10100,10100,10100,10100,0
20230802,200900,191566360,10100,10100,10100,10100,0
20230802,200800,191566360,10100,10100,10100,10100,0
20230802,200700,191566360,10100,10100,10100,10100,0
20230802,200600,191566360,10100,10100,10100,10100,0
20230802,200500,191566360,10100,10100,10100,10100,0
20230802,200400,191566360,10100,10100,10100,10100,0
20230802,200300,191566360,10100,10100,10100,10100,0
20230802,200200,191566360,10100,10100,10100,10100,0
20230802,200100,191566360,10100,10100,10100,10100,0
20230802,200000,191566360,10100,10100,10100,10100,0
20230802,195900,191566360,10100,10100,10100,10100,0
20230802,195800,191566360,10100,10100,10100,10100,0
20230802,195700,191566360,10100,10100,10100,10100,0
20230802,195600,191566360,10100,10100,10100,10100,0
20230802,195500,191566360,10100,10100,10100,10100,0
20230802,195400,191566360,10100,10100,10100,10100,0
20230802,195300,191566360,10100,10100,10100,10100,0
20230802,195200,191566360,10100,10100,10100,10100,0
20230802,195100,191566360,10100,10100,10100,10100,0
20230802,195000,191566360,10100,10100,10100,10100,0
20230802,194900,191566360,10100,10100,10100,10100,797
20230802,194800,191566360,10100,10100,10100,10100,0
20230802,194700,191566360,10100,10100,10100,10100,0
20230802,194600,191566360,10100,10100,10100,10100,0
20230802,194500,191566360,10100,10100,10100,10100,0
20230802,194400,191566360,10100,10100,10100,10100,0
20230802,194300,191566360,10100,10100,10100,10100,0
20230802,194200,191566360,10100,10100,10100,10100,0
20230802,194100,191566360,10100,10100,10100,10100,0
20230802,194000,191566360,10100,10100,10100,10100,0
20230802,193900,191566360,10100,10100,10100,10100,0
20230802,193800,191566360,10100,10100,10100,10100,0
20230802,193700,191566360,10100,10100,10100,10100,0
20230802,193600,191566360,10100,10100,10100,10100,0
20230802,193500,191566360,10100,10100,10100,10100,0
20230802,193400,191566360,10100,10100,10100,10100,0
20230802,193300,191566360,10100,10100,10100,10100,0
20230802,193200,191566360,10100,10100,10100,10100,0
20230802,193100,191566360,10100,10100,10100,10100,0
20230802,193000,191566360,10100,10100,10100,10100,0
20230802,192900,191566360,10100,10100,10100,10100,0
20230802,192800,191566360,10100,10100,10100,10100,0
20230802,192700,191566360,10100,10100,10100,10100,0
20230802,192600,191566360,10100,10100,10100,10100,0
20230802,192500,191566360,10100,10100,10100,10100,0
20230802,192400,191566360,10100,10100,10100,10100,0
20230802,192300,191566360,10100,10100,10100,10100,0
20230802,192200,191566360,10100,10100,10100,10100,0
20230802,192100,191566360,10100,10100,10100,10100,0
20230802,192000,191566360,10100,10100,10100,10100,0
20230802,191900,191566360,10100,10100,10100,10100,797
20230802,191800,191566360,10100,10100,10100,10100,0
20230802,191700,191566360,10100,10100,10100,10100,0
20230802,191600,191566360,10100,10100,10100,10100,0
20230802,191500,191566360,10100,10100,10100,10100,0
20230802,191400,191566360,10100,10100,10100,10100,0
20230802,191300,191566360,10100,10100,10100,10100,0
20230802,191200,191566360,10100,10100,10100,10100,0
20230802,191100,191566360,10100,10100,10100,10100,0
20230802,191000,191566360,10100,10100,10100,10100,0
20230802,190900,191566360,10100,10100,10100,10100,0
20230802,190800,191566360,10100,10100,10100,10100,0
20230802,190700,191566360,10100,10100,10100,10100,0
20230802,190600,191566360,10100,10100,10100,10100,0
20230802,190500,191566360,10100,10100,10100,10100,0
20230802,190400,191566360,10100,10100,10100,10100,0
20230802,190300,191566360,10100,10100,10100,10100,0
20230802,190200,191566360,10100,10100,10100,10100,0
20230802,190100,191566360,10100,10100,10100,10100,0
20230802,190000,191566360,10100,10100,10100,10100,0
20230802,185900,191566360,10100,10100,10100,10100,0
20230802,185800,191566360,10100,10100,10100,10100,0
20230802,185700,191566360,10100,10100,10100,10100,0
20230802,185600,191566360,10100,10100,10100,10100,0
20230802,185500,191566360,10100,10100,10100,10100,0
20230802,185400,191566360,10100,10100,10100,10100,0
20230802,185300,191566360,10100,10100,10100,10100,0
20230802,185200,191566360,10100,10100,10100,10100,0
20230802,185100,191566360,10100,10100,10100,10100,0
20230802,185000,191566360,10100,10100,10100,10100,0
20230802,184900,191566360,10100,10100,10100,10100,797
20230802,184800,191566360,10100,10100,10100,10100,0
20230802,184700,191566360,10100,10100,10100,10100,0
20230802,184600,191566360,10100,10100,10100,10100,0
20230802,184500,191566360,10100,10100,10100,10100,0
20230802,184400,191566360,10100,10100,10100,10100,0
20230802,184300,191566360,10100,10100,10100,10100,0
20230802,184200,191566360,10100,10100,10100,10100,0
20230802,184100,191566360,10100,10100,10100,10100,0
20230802,184000,191566360,10100,10100,10100,10100,0
20230802,183900,191566360,10100,10100,10100,10100,0
20230802,183800,191566360,10100,10100,10100,10100,0
20230802,183700,191566360,10100,10100,10100,10100,0
20230802,183600,191566360,10100,10100,10100,10100,0
20230802,183500,191566360,10100,10100,10100,10100,0
20230802,183400,191566360,10100,10100,10100,10100,0
20230802,183300,191566360,10100,10100,10100,10100,0
20230802,183200,191566360,10100,10100,10100,10100,0
20230802,183100,191566360,10100,10100,10100,10100,0
20230802,183000,191566360,10100,10100,10100,10100,0
20230802,182900,191566360,10100,10100,10100,10100,0
20230802,182800,191566360,10100,10100,10100,10100,0
20230802,182700,191566360,10100,10100,10100,10100,0
20230802,182600,191566360,10100,10100,10100,10100,0
20230802,182500,191566360,10100,10100,10100,10100,0
20230802,182400,191566360,10100,10100,10100,10100,0
20230802,182300,191566360,10100,10100,10100,10100,0
20230802,182200,191566360,10100,10100,10100,10100,0
20230802,182100,191566360,10100,10100,10100,10100,0
20230802,182000,191566360,10100,10100,10100,10100,0
20230802,181900,191566360,10100,10100,10100,10100,797
20230802,181800,191566360,10100,10100,10100,10100,0
20230802,181700,191566360,10100,10100,10100,10100,0
20230802,181600,191566360,10100,10100,10100,10100,0
20230802,181500,191566360,10100,10100,10100,10100,0
20230802,181400,191566360,10100,10100,10100,10100,0
20230802,181300,191566360,10100,10100,10100,10100,0
20230802,181200,191566360,10100,10100,10100,10100,0
20230802,181100,191566360,10100,10100,10100,10100,0
20230802,181000,191566360,10100,10100,10100,10100,0
20230802,180900,191566360,10100,10100,10100,10100,0
20230802,180800,191566360,10100,10100,10100,10100,0
20230802,180700,191566360,10100,10100,10100,10100,0
20230802,180600,191566360,10100,10100,10100,10100,0
20230802,180500,191566360,10100,10100,10100,10100,0
20230802,180400,191566360,10100,10100,10100,10100,0
20230802,180300,191566360,10100,10100,10100,10100,0
20230802,180200,191566360,10100,10100,10100,10100,0
20230802,180100,191566360,10100,10100,10100,10100,0
20230802,180000,191566360,10100,10100,10100,10100,0
20230802,175900,191566360,10100,10100,10100,10100,0
20230802,175800,191566360,10100,10100,10100,10100,0
20230802,175700,191566360,10100,10100,10100,10100,0
20230802,175600,191566360,10100,10100,10100,10100,0
20230802,175500,191566360,10100,10100,10100,10100,0
20230802,175400,191566360,10100,10100,10100,10100,0
20230802,175300,191566360,10100,10100,10100,10100,0
20230802,175200,191566360,10100,10100,10100,10100,0
20230802,175100,191566360,10100,10100,10100,10100,0
20230802,175000,191566360,10100,10100,10100,10100,0
20230802,174900,191566360,10100,10100,10100,10100,797
20230802,174800,191566360,10100,10100,10100,10100,0
20230802,174700,191566360,10100,10100,10100,10100,0
20230802,174600,191566360,10100,10100,10100,10100,0
20230802,174500,191566360,10100,10100,10100,10100,0
20230802,174400,191566360,10100,10100,10100,10100,0
20230802,174300,191566360,10100,10100,10100,10100,0
20230802,174200,191566360,10100,10100,10100,10100,0
20230802,174100,191566360,10100,10100,10100,10100,0
20230802,174000,191566360,10100,10100,10100,10100,0
20230802,173900,191566360,10100,10100,10100,10100,0
20230802,173800,191566360,10100,10100,10100,10100,0
20230802,173700,191566360,10100,10100,10100,10100,0
20230802,173600,191566360,10100,10100,10100,10100,0
20230802,173500,191566360,10100,10100,10100,10100,0
20230802,173400,191566360,10100,10100,10100,10100,0
20230802,173300,191566360,10100,10100,10100,10100,0
20230802,173200,191566360,10100,10100,10100,10100,0
20230802,173100,191566360,10100,10100,10100,10100,0
20230802,173000,191566360,10100,10100,10100,10100,0
20230802,172900,191566360,10100,10100,10100,10100,0
20230802,172800,191566360,10100,10100,10100,10100,0
20230802,172700,191566360,10100,10100,10100,10100,0
20230802,172600,191566360,10100,10100,10100,10100,0
20230802,172500,191566360,10100,10100,10100,10100,0
20230802,172400,191566360,10100,10100,10100,10100,0
20230802,172300,191566360,10100,10100,10100,10100,0
20230802,172200,191566360,10100,10100,10100,10100,0
20230802,172100,191566360,10100,10100,10100,10100,0
20230802,172000,191566360,10100,10100,10100,10100,0
20230802,171900,191566360,10100,10100,10100,10100,797
20230802,171800,191566360,10100,10100,10100,10100,0
20230802,171700,191566360,10100,10100,10100,10100,0
20230802,171600,191566360,10100,10100,10100,10100,0
20230802,171500,191566360,10100,10100,10100,10100,0
20230802,171400,191566360,10100,10100,10100,10100,0
20230802,171300,191566360,10100,10100,10100,10100,0
20230802,171200,191566360,10100,10100,10100,10100,0
20230802,171100,191566360,10100,10100,10100,10100,0
20230802,171000,191566360,10100,10100,10100,10100,0
20230802,170900,191566360,10100,10100,10100,10100,0
20230802,170800,191566360,10100,10100,10100,10100,0
20230802,170700,191566360,10100,10100,10100,10100,0
20230802,170600,191566360,10100,10100,10100,10100,0
20230802,170500,191566360,10100,10100,10100,10100,0
20230802,170400,191566360,10100,10100,10100,10100,0
20230802,170300,191566360,10100,10100,10100,10100,0
20230802,170200,191566360,10100,10100,10100,10100,0
20230802,170100,191566360,10100,10100,10100,10100,0
20230802,170000,191566360,10100,10100,10100,10100,0
20230802,165900,191566360,10100,10100,10100,10100,0
20230802,165800,191566360,10100,10100,10100,10100,0
20230802,165700,191566360,10100,10100,10100,10100,0
20230802,165600,191566360,10100,10100,10100,10100,0
20230802,165500,191566360,10100,10100,10100,10100,0
20230802,165400,191566360,10100,10100,10100,10100,0
20230802,165300,191566360,10100,10100,10100,10100,0
20230802,165200,191566360,10100,10100,10100,10100,0
20230802,165100,191566360,10100,10100,10100,10100,0
20230802,165000,191566360,10100,10100,10100,10100,0
20230802,164900,191566360,10100,10100,10100,10100,797
20230802,164800,191566360,10100,10100,10100,10100,0
20230802,164700,191566360,10100,10100,10100,10100,0
20230802,164600,191566360,10100,10100,10100,10100,0
20230802,164500,191566360,10100,10100,10100,10100,0
20230802,164400,191566360,10100,10100,10100,10100,0
20230802,164300,191566360,10100,10100,10100,10100,0
20230802,164200,191566360,10100,10100,10100,10100,0
20230802,164100,191566360,10100,10100,10100,10100,0
20230802,164000,191566360,10100,10100,10100,10100,0
20230802,163900,191566360,10100,10100,10100,10100,0
20230802,163800,191566360,10100,10100,10100,10100,0
20230802,163700,191566360,10100,10100,10100,10100,0
20230802,163600,191566360,10100,10100,10100,10100,0
20230802,163500,191566360,10100,10100,10100,10100,0
20230802,163400,191566360,10100,10100,10100,10100,0
20230802,163300,191566360,10100,10100,10100,10100,0
20230802,163200,191566360,10100,10100,10100,10100,0
20230802,163100,191566360,10100,10100,10100,10100,0
20230802,163000,191566360,10100,10100,10100,10100,0
20230802,162900,191566360,10100,10100,10100,10100,0
20230802,162800,191566360,10100,10100,10100,10100,0
20230802,162700,191566360,10100,10100,10100,10100,0
20230802,162600,191566360,10100,10100,10100,10100,0
20230802,162500,191566360,10100,10100,10100,10100,0
20230802,162400,191566360,10100,10100,10100,10100,0
20230802,162300,191566360,10100,10100,10100,10100,0
20230802,162200,191566360,10100,10100,10100,10100,0
20230802,162100,191566360,10100,10100,10100,10100,0
20230802,162000,191566360,10100,10100,10100,10100,0
20230802,161900,191566360,10100,10100,10100,10100,797
20230802,161800,191566360,10100,10100,10100,10100,0
20230802,161700,191566360,10100,10100,10100,10100,0
20230802,161600,191566360,10100,10100,10100,10100,0
20230802,161500,191566360,10100,10100,10100,10100,0
20230802,161400,191566360,10100,10100,10100,10100,0
20230802,161300,191566360,10100,10100,10100,10100,0
20230802,161200,191566360,10100,10100,10100,10100,0
20230802,161100,191566360,10100,10100,10100,10100,0
20230802,161000,191566360,10100,10100,10100,10100,0
20230802,160900,191566360,10100,10100,10100,10100,0
20230802,160800,191566360,10100,10100,10100,10100,0
20230802,160700,191566360,10100,10100,10100,10100,0
20230802,160600,191566360,10100,10100,10100,10100,0
20230802,160500,191566360,10100,10100,10100,10100,0
20230802,160400,191566360,10100,10100,10100,10100,0
20230802,160300,191566360,10100,10100,10100,10100,0
20230802,160200,191566360,10100,10100,10100,10100,0
20230802,160100,191566360,10100,10100,10100,10100,0
20230802,160000,191566360,10100,10100,10100,10100,0
20230802,155900,191566360,10100,10100,10100,10100,0
20230802,155800,191566360,10100,10100,10100,10100,0
20230802,155700,191566360,10100,10100,10100,10100,0
20230802,155600,191566360,10100,10100,10100,10100,0
20230802,155500,191566360,10100,10100,10100,10100,0
20230802,155400,191566360,10100,10100,10100,10100,0
20230802,155300,191566360,10100,10100,10100,10100,0
20230802,155200,191566360,10100,10100,10100,10100,0
20230802,155100,191566360,10100,10100,10100,10100,0
20230802,155000,191566360,10100,10100,10100,10100,0
20230802,154900,191566360,10100,10100,10100,10100,797
20230802,154800,191566360,10100,10100,10100,10100,0
20230802,154700,191566360,10100,10100,10100,10100,0
20230802,154600,191566360,10100,10100,10100,10100,0
20230802,154500,191566360,10100,10100,10100,10100,0
20230802,154400,191566360,10100,10100,10100,10100,0
20230802,154300,191566360,10100,10100,10100,10100,0
20230802,154200,191566360,10100,10100,10100,10100,0
20230802,154100,191566360,10100,10100,10100,10100,0
20230802,154000,191566360,10100,10100,10100,10100,0
20230802,153900,191566360,10100,10100,10100,10100,0
20230802,153800,191566360,10100,10100,10100,10100,0
20230802,153700,191566360,10100,10100,10100,10100,0
20230802,153600,191566360,10100,10100,10100,10100,0
20230802,153500,191566360,10100,10100,10100,10100,0
20230802,153400,191566360,10100,10100,10100,10100,0
20230802,153300,191566360,10100,10100,10100,10100,0
20230802,153200,191566360,10100,10100,10100,10100,0
20230802,153100,191566360,10100,10100,10100,10100,0
20230802,153000,191566360,10100,10100,10100,10100,797
20230802,152900,183516660,10210,10210,10210,10210,0
20230802,152800,183516660,10210,10210,10210,10210,0
20230802,152700,183516660,10210,10210,10210,10210,0
20230802,152600,183516660,10210,10210,10210,10210,0
20230802,152500,183516660,10210,10210,10210,10210,0
20230802,152400,183516660,10210,10210,10210,10210,0
20230802,152300,183516660,10210,10210,10210,10210,0
20230802,152200,183516660,10210,10210,10210,10210,0
20230802,152100,183516660,10210,10210,10210,10210,0
20230802,152000,183516660,10210,10210,10210,10210,0
20230802,151900,183516660,10210,10210,10210,10210,0
20230802,151800,183516660,10210,10210,10210,10210,1
20230802,151700,183506450,10150,10150,10150,10150,0
20230802,151600,183506450,10150,10150,10150,10150,0
20230802,151500,183506450,10150,10150,10150,10150,0
20230802,151400,183506450,10150,10150,10150,10150,0
20230802,151300,183506450,10150,10160,10160,10150,50
20230802,151200,182998900,10150,10150,10150,10140,102
20230802,151100,181964460,10150,10150,10150,10150,0
20230802,151000,181964460,10150,10150,10150,10150,0
20230802,150900,181964460,10150,10160,10160,10150,14
20230802,150800,181822250,10240,10240,10240,10240,0
20230802,150700,181822250,10240,10240,10240,10240,0
20230802,150600,181822250,10240,10240,10240,10240,0
20230802,150500,181822250,10240,10240,10240,10240,0
20230802,150400,181822250,10240,10240,10240,10240,0
20230802,150300,181822250,10240,10170,10240,10140,111
20230802,150200,180695350,10160,10160,10160,10160,0
20230802,150100,180695350,10160,10160,10160,10160,0
20230802,150000,180695350,10160,10160,10160,10160,0
20230802,145900,180695350,10160,10170,10170,10160,18
20230802,145800,180512300,10170,10170,10170,10170,18
20230802,145700,180329240,10170,10170,10200,10170,175
20230802,145600,178544780,10170,10170,10170,10170,17
20230802,145500,178371890,10170,10170,10250,10170,27
20230802,145400,178096660,10170,10160,10240,10160,178
20230802,145300,176276920,10160,10160,10160,10160,17
20230802,145200,176104200,10160,10160,10160,10160,18
20230802,145100,175921320,10160,10160,10160,10160,18
20230802,145000,175738440,10160,10160,10160,10160,17
20230802,144900,175565720,10160,10160,10160,10160,18
20230802,144800,175382840,10160,10170,10170,10160,250
20230802,144700,172842800,10170,10170,10170,10170,18
20230802,144600,172659740,10170,10170,10200,10170,17
20230802,144500,172486820,10170,10170,10170,10170,18
20230802,144400,172303760,10170,10170,10170,10170,23
20230802,144300,172069850,10170,10170,10180,10170,17
20230802,144200,171896950,10170,10170,10240,10170,24
20230802,144100,171652440,10170,10170,10170,10170,14
20230802,144000,171510060,10170,10160,10170,10160,17
20230802,143900,171337240,10160,10160,10160,10160,19
20230802,143800,171144200,10160,10170,10170,10160,18
20230802,143700,170961180,10170,10180,10180,10170,16
20230802,143600,170798310,10180,10180,10180,10180,19
20230802,143500,170604890,10180,10180,10180,10180,116
20230802,143400,169424010,10250,10250,10250,10250,32
20230802,143300,169096010,10250,10250,10250,10250,0
20230802,143200,169096010,10250,10250,10250,10250,31
20230802,143100,168778260,10250,10250,10250,10250,0
20230802,143000,168778260,10250,10250,10250,10250,32
20230802,142900,168450260,10250,10250,10250,10250,0
20230802,142800,168450260,10250,10250,10250,10250,32
20230802,142700,168122260,10250,10240,10250,10240,7
20230802,142600,168050570,10170,10170,10170,10170,0
20230802,142500,168050570,10170,10170,10170,10170,0
20230802,142400,168050570,10170,10170,10170,10170,0
20230802,142300,168050570,10170,10250,10250,10170,39
20230802,142200,167651620,10250,10250,10250,10250,0
20230802,142100,167651620,10250,10250,10250,10250,30
20230802,142000,167344120,10250,10240,10250,10240,4
20230802,141900,167303150,10160,10250,10250,10160,126
20230802,141800,166017100,10240,10240,10240,10240,0
20230802,141700,166017100,10240,10240,10240,10240,0
20230802,141600,166017100,10240,10240,10240,10240,30
20230802,141500,165709900,10240,10240,10240,10240,0
20230802,141400,165709900,10240,10240,10240,10240,29
20230802,141300,165412940,10240,10240,10240,10240,0
20230802,141200,165412940,10240,10240,10240,10240,30
20230802,141100,165105740,10240,10240,10240,10240,0
20230802,141000,165105740,10240,10240,10240,10240,29
20230802,140900,164808780,10240,10240,10240,10240,0
20230802,140800,164808780,10240,10240,10240,10240,0
20230802,140700,164808780,10240,10240,10240,10240,31
20230802,140600,164491340,10200,10200,10200,10200,0
20230802,140500,164491340,10200,10200,10200,10180,9
20230802,140400,164399580,10250,10250,10250,10250,0
20230802,140300,164399580,10250,10250,10250,10250,30
20230802,140200,164092080,10250,10250,10250,10250,0
20230802,140100,164092080,10250,10250,10250,10250,29
20230802,140000,163794830,10230,10230,10230,10230,0
20230802,135900,163794830,10230,10240,10240,10230,33
20230802,135800,163456940,10230,10220,10230,10220,10
20230802,135700,163354650,10230,10240,10240,10220,9
20230802,135600,163262540,10250,10230,10250,10230,33
20230802,135500,162924320,10250,10230,10250,10220,14
20230802,135400,162781000,10250,10250,10250,10250,37
20230802,135300,162401750,10200,10200,10200,10200,238
20230802,135200,159974150,10200,10200,10200,10200,29
20230802,135100,159678350,10200,10200,10200,10200,1
20230802,135000,159668150,10130,10200,10200,10130,464
20230802,134900,154965180,10200,10200,10200,10200,1
20230802,134800,154954980,10200,10200,10200,10200,0
20230802,134700,154954980,10200,10200,10200,10200,29
20230802,134600,154659180,10200,10200,10200,10200,0
20230802,134500,154659180,10200,10200,10200,10200,30
20230802,134400,154353180,10200,10200,10200,10200,0
20230802,134300,154353180,10200,10200,10200,10200,30
20230802,134200,154047180,10200,10200,10200,10200,1
20230802,134100,154036980,10140,10140,10140,10140,0
20230802,134000,154036980,10140,10160,10160,10140,796
20230802,133900,145959590,10170,10250,10260,10170,908
20230802,133800,136714440,10250,10200,10250,10200,39
20230802,133700,136315190,10180,10180,10180,10180,7
20230802,133600,136243930,10250,10250,10250,10250,28
20230802,133500,135956930,10260,10260,10260,10260,0
20230802,133400,135956930,10260,10260,10260,10260,29
20230802,133300,135659390,10270,10260,10270,10260,4
20230802,133200,135618340,10270,10180,10270,10180,70
20230802,133100,134904810,10180,10170,10180,10170,120
20230802,133000,133683320,10180,10180,10180,10180,28
20230802,132900,133398280,10180,10180,10180,10180,0
20230802,132800,133398280,10180,10180,10180,10180,0
20230802,132700,133398280,10180,10180,10180,10180,29
20230802,132600,133103060,10150,10140,10150,10140,504
20230802,132500,127992300,10150,10170,10170,10140,379
20230802,132400,124145660,10170,10170,10170,10170,7
20230802,132300,124074470,10170,10180,10180,10170,52
20230802,132200,123545200,10190,10190,10190,10190,389
20230802,132100,119581290,10190,10190,10190,10190,0
20230802,132000,119581290,10190,10190,10190,10190,0
20230802,131900,119581290,10190,10190,10190,10190,0
20230802,131800,119581290,10190,10190,10190,10190,0
20230802,131700,119581290,10190,10190,10190,10190,0
20230802,131600,119581290,10190,10190,10190,10190,0
20230802,131500,119581290,10190,10200,10200,10190,64
20230802,131400,118928560,10260,10260,10260,10260,27
20230802,131300,118651540,10270,10270,10270,10270,4
20230802,131200,118610460,10270,10270,10270,10270,27
20230802,131100,118333170,10270,10270,10270,10270,2
20230802,131000,118312630,10190,10190,10190,10190,0
20230802,130900,118312630,10190,10190,10190,10190,0
20230802,130800,118312630,10190,10190,10190,10190,0
20230802,130700,118312630,10190,10190,10190,10190,0
20230802,130600,118312630,10190,10190,10190,10190,0
20230802,130500,118312630,10190,10190,10190,10190,0
20230802,130400,118312630,10190,10190,10190,10190,0
20230802,130300,118312630,10190,10190,10190,10190,0
20230802,130200,118312630,10190,10190,10190,10190,0
20230802,130100,118312630,10190,10190,10190,10190,0
20230802,130000,118312630,10190,10190,10190,10190,0
20230802,125900,118312630,10190,10190,10190,10190,0
20230802,125800,118312630,10190,10210,10210,10190,29
20230802,125700,118016950,10280,10280,10280,10280,0
20230802,125600,118016950,10280,10280,10280,10280,25
20230802,125500,117759950,10280,10280,10280,10280,0
20230802,125400,117759950,10280,10280,10280,10280,24
20230802,125300,117513230,10280,10280,10280,10280,0
20230802,125200,117513230,10280,10280,10280,10280,24
20230802,125100,117266510,10280,10280,10280,10280,0
20230802,125000,117266510,10280,10280,10280,10280,0
20230802,124900,117266510,10280,10280,10280,10280,24
20230802,124800,117019790,10280,10280,10280,10280,0
20230802,124700,117019790,10280,10280,10280,10280,24
20230802,124600,116773070,10270,10270,10270,10270,59
20230802,124500,116167140,10210,10210,10210,10210,0
20230802,124400,116167140,10210,10210,10210,10210,0
20230802,124300,116167140,10210,10210,10210,10210,0
20230802,124200,116167140,10210,10210,10210,10210,6
20230802,124100,116105880,10280,10280,10280,10280,21
20230802,124000,115890000,10270,10270,10270,10270,23
20230802,123900,115653790,10260,10260,10260,10260,0
20230802,123800,115653790,10260,10260,10260,10260,23
20230802,123700,115417810,10260,10260,10260,10260,0
20230802,123600,115417810,10260,10260,10260,10260,87
20230802,123500,114525190,10250,10250,10250,10250,0
20230802,123400,114525190,10250,10250,10250,10250,24
20230802,123300,114279190,10250,10250,10250,10250,0
20230802,123200,114279190,10250,10250,10250,10250,24
20230802,123100,114033190,10250,10250,10250,10250,0
20230802,123000,114033190,10250,10250,10250,10250,50
20230802,122900,113520690,10180,10180,10180,10180,9
20230802,122800,113429070,10180,10180,10180,10180,0
20230802,122700,113429070,10180,10180,10180,10180,0
20230802,122600,113429070,10180,10180,10180,10180,0
20230802,122500,113429070,10180,10180,10180,10180,0
20230802,122400,113429070,10180,10220,10250,10180,213
20230802,122300,111260350,10220,10230,10250,10220,67
20230802,122200,110574620,10250,10250,10250,10250,20
20230802,122100,110369620,10250,10250,10250,10250,1
20230802,122000,110359370,10190,10190,10190,10190,0
20230802,121900,110359370,10190,10190,10190,10190,0
20230802,121800,110359370,10190,10260,10260,10190,27
20230802,121700,110082700,10260,10260,10260,10260,0
20230802,121600,110082700,10260,10260,10260,10260,22
20230802,121500,109856980,10250,10250,10250,10250,0
20230802,121400,109856980,10250,10250,10250,10250,22
20230802,121300,109631480,10260,10260,10260,10260,0
20230802,121200,109631480,10260,10260,10260,10260,0
20230802,121100,109631480,10260,10260,10260,10260,22
20230802,121000,109405760,10260,10260,10260,10260,0
20230802,120900,109405760,10260,10260,10260,10260,21
20230802,120800,109190300,10250,10250,10250,10250,0
20230802,120700,109190300,10250,10250,10250,10250,22
20230802,120600,108964800,10240,10240,10240,10240,0
20230802,120500,108964800,10240,10240,10240,10240,22
20230802,120400,108739520,10250,10250,10250,10250,0
20230802,120300,108739520,10250,10250,10250,10250,22
20230802,120200,108514020,10250,10250,10250,10250,0
20230802,120100,108514020,10250,10250,10250,10250,0
20230802,120000,108514020,10250,10250,10250,10250,22
20230802,115900,108288520,10250,10250,10250,10250,1
20230802,115800,108278270,10180,10180,10180,10180,0
20230802,115700,108278270,10180,10180,10180,10180,0
20230802,115600,108278270,10180,10180,10180,10180,28
20230802,115500,107993230,10180,10180,10180,10180,0
20230802,115400,107993230,10180,10180,10180,10180,21
20230802,115300,107779450,10160,10160,10160,10160,55
20230802,115200,107220650,10180,10180,10180,10180,0
20230802,115100,107220650,10180,10180,10180,10180,22
20230802,115000,106996690,10180,10180,10180,10180,10
20230802,114900,106894890,10180,10190,10190,10170,300
20230802,114800,103840640,10260,10260,10260,10260,0
20230802,114700,103840640,10260,10260,10260,10260,23
20230802,114600,103604660,10260,10260,10260,10260,1
20230802,114500,103594400,10260,10260,10260,10260,21
20230802,114400,103378940,10260,10260,10260,10260,0
20230802,114300,103378940,10260,10260,10260,10260,0
20230802,114200,103378940,10260,10260,10260,10260,22
20230802,114100,103153220,10270,10270,10270,10270,0
20230802,114000,103153220,10270,10270,10270,10270,22
20230802,113900,102927280,10270,10270,10270,10270,1
20230802,113800,102917010,10200,10200,10200,10200,0
20230802,113700,102917010,10200,10200,10200,10200,64
20230802,113600,102264210,10200,10200,10200,10200,0
20230802,113500,102264210,10200,10200,10200,10200,0
20230802,113400,102264210,10200,10200,10200,10200,0
20230802,113300,102264210,10200,10200,10200,10200,0
20230802,113200,102264210,10200,10200,10200,10200,0
20230802,113100,102264210,10200,10200,10200,10200,12
20230802,113000,102141810,10200,10200,10200,10200,0
20230802,112900,102141810,10200,10200,10200,10200,21
20230802,112800,101927610,10200,10200,10200,10200,0
20230802,112700,101927610,10200,10200,10200,10200,96
20230802,112600,100948410,10200,10200,10200,10200,0
20230802,112500,100948410,10200,10200,10200,10200,180
20230802,112400,99112410,10200,10200,10200,10200,0
20230802,112300,99112410,10200,10200,10200,10200,0
20230802,112200,99112410,10200,10200,10200,10200,77
20230802,112100,98327010,10200,10200,10200,10200,1
20230802,112000,98316810,10280,10280,10280,10280,20
20230802,111900,98111210,10280,10280,10280,10280,0
20230802,111800,98111210,10280,10280,10280,10280,22
20230802,111700,97885050,10210,10210,10210,10210,0
20230802,111600,97885050,10210,10210,10210,10210,0
20230802,111500,97885050,10210,10210,10210,10210,0
20230802,111400,97885050,10210,10210,10210,10210,144
20230802,111300,96414810,10200,10200,10200,10200,0
20230802,111200,96414810,10200,10200,10200,10200,0
20230802,111100,96414810,10200,10240,10240,10200,223
20230802,111000,94138060,10280,10280,10280,10280,0
20230802,110900,94138060,10280,10280,10280,10280,0
20230802,110800,94138060,10280,10280,10280,10280,0
20230802,110700,94138060,10280,10280,10280,10280,0
20230802,110600,94138060,10280,10280,10280,10280,0
20230802,110500,94138060,10280,10280,10280,10280,1
20230802,110400,94127780,10290,10290,10290,10290,0
20230802,110300,94127780,10290,10290,10290,10290,0
20230802,110200,94127780,10290,10290,10290,10290,0
20230802,110100,94127780,10290,10290,10290,10290,1
20230802,110000,94117490,10250,10250,10250,10250,270
20230802,105900,91349990,10250,10250,10250,10250,0
20230802,105800,91349990,10250,10250,10250,10250,0
20230802,105700,91349990,10250,10250,10250,10250,0
20230802,105600,91349990,10250,10250,10250,10250,0
20230802,105500,91349990,10250,10250,10250,10250,0
20230802,105400,91349990,10250,10250,10250,10250,11
20230802,105300,91237240,10260,10260,10260,10260,1
20230802,105200,91226980,10250,10250,10250,10250,527
20230802,105100,85825230,10250,10250,10250,10250,1
20230802,105000,85814980,10250,10260,10260,10250,18
20230802,104900,85630400,10260,10260,10260,10260,0
20230802,104800,85630400,10260,10260,10260,10260,0
20230802,104700,85630400,10260,10260,10260,10260,0
20230802,104600,85630400,10260,10260,10260,10260,0
20230802,104500,85630400,10260,10260,10260,10260,0
20230802,104400,85630400,10260,10260,10260,10260,0
20230802,104300,85630400,10260,10260,10260,10260,0
20230802,104200,85630400,10260,10260,10260,10260,0
20230802,104100,85630400,10260,10260,10260,10260,3
20230802,104000,85599620,10300,10300,10300,10300,1
20230802,103900,85589320,10260,10260,10260,10260,0
20230802,103800,85589320,10260,10260,10260,10260,40
20230802,103700,85178920,10250,10300,10300,10250,2002
20230802,103600,64607110,10300,10300,10300,10300,0
20230802,103500,64607110,10300,10300,10300,10300,1
20230802,103400,64596810,10260,10280,10280,10260,160
20230802,103300,62952840,10280,10280,10280,10280,0
20230802,103200,62952840,10280,10280,10280,10280,100
20230802,103100,61924840,10280,10280,10280,10280,0
20230802,103000,61924840,10280,10280,10280,10280,9
20230802,102900,61832320,10280,10280,10280,10280,7
20230802,102800,61760360,10300,10290,10300,10290,308
20230802,102700,58589250,10250,10250,10250,10250,0
20230802,102600,58589250,10250,10250,10250,10250,0
20230802,102500,58589250,10250,10250,10250,10250,0
20230802,102400,58589250,10250,10250,10250,10250,1
20230802,102300,58579000,10250,10250,10250,10250,150
20230802,102200,57041500,10300,10300,10300,10300,0
20230802,102100,57041500,10300,10300,10300,10300,0
20230802,102000,57041500,10300,10300,10300,10300,76
20230802,101900,56258700,10300,10300,10300,10300,20
20230802,101800,56052700,10300,10300,10300,10300,40
20230802,101700,55640700,10340,10340,10340,10340,1
20230802,101600,55630360,10300,10300,10300,10300,275
20230802,101500,52797860,10300,10300,10300,10300,0
20230802,101400,52797860,10300,10300,10300,10300,0
20230802,101300,52797860,10300,10300,10300,10300,30
20230802,101200,52488860,10300,10300,10300,10300,50
20230802,101100,51973860,10300,10300,10300,10300,0
20230802,101000,51973860,10300,10300,10300,10300,0
20230802,100900,51973860,10300,10300,10300,10300,150
20230802,100800,50428860,10300,10300,10300,10300,0
20230802,100700,50428860,10300,10300,10300,10300,0
20230802,100600,50428860,10300,10300,10300,10300,0
20230802,100500,50428860,10300,10300,10300,10300,0
20230802,100400,50428860,10300,10300,10300,10300,0
20230802,100300,50428860,10300,10300,10300,10300,0
20230802,100200,50428860,10300,10300,10300,10300,0
20230802,100100,50428860,10300,10300,10300,10300,20
20230802,100000,50222860,10300,10300,10300,10300,126
20230802,095900,48925060,10290,10290,10290,10290,66
20230802,095800,48245920,10290,10290,10290,10290,5
20230802,095700,48194470,10290,10290,10290,10290,1
20230802,095600,48184180,10290,10290,10290,10290,3
20230802,095500,48153310,10110,10110,10110,10110,0
20230802,095400,48153310,10110,10110,10110,10110,0
20230802,095300,48153310,10110,10240,10240,10110,705
20230802,095200,40945550,10240,10240,10240,10240,18
20230802,095100,40761230,10240,10240,10240,10240,0
20230802,095000,40761230,10240,10240,10240,10240,0
20230802,094900,40761230,10240,10240,10240,10240,147
20230802,094800,39255950,10310,10310,10310,10310,0
20230802,094700,39255950,10310,10310,10310,10310,0
20230802,094600,39255950,10310,10310,10310,10310,0
20230802,094500,39255950,10310,10310,10310,10310,0
20230802,094400,39255950,10310,10310,10310,10310,16
20230802,094300,39090990,10320,10320,10320,10320,1
20230802,094200,39080670,10240,10240,10240,10240,0
20230802,094100,39080670,10240,10240,10240,10240,360
20230802,094000,35394270,10250,10250,10250,10250,49
20230802,093900,34892020,10250,10250,10250,10250,190
20230802,093800,32944520,10360,10320,10360,10320,22
20230802,093700,32716920,10320,10320,10320,10320,0
20230802,093600,32716920,10320,10320,10320,10320,36
20230802,093500,32345400,10280,10400,10400,10280,298
20230802,093400,29280870,10400,10400,10400,10400,0
20230802,093300,29280870,10400,10400,10400,10400,0
20230802,093200,29280870,10400,10400,10400,10400,1
20230802,093100,29270470,10410,10410,10410,10410,0
20230802,093000,29270470,10410,10410,10410,10410,0
20230802,092900,29270470,10410,10410,10410,10410,0
20230802,092800,29270470,10410,10410,10410,10410,1
20230802,092700,29260060,10380,10380,10380,10380,0
20230802,092600,29260060,10380,10380,10380,10380,1
20230802,092500,29249680,10380,10380,10380,10380,0
20230802,092400,29249680,10380,10380,10380,10380,22
20230802,092300,29021320,10370,10360,10370,10360,200
20230802,092200,26948470,10360,10360,10360,10360,0
20230802,092100,26948470,10360,10290,10360,10290,102
20230802,092000,25897760,10290,10290,10290,10290,0
20230802,091900,25897760,10290,10300,10300,10290,28
20230802,091800,25609630,10220,10220,10220,10220,165
20230802,091700,23923330,10330,10330,10330,10330,5
20230802,091600,23871680,10100,10340,10340,10100,701
20230802,091500,16730820,10220,10220,10220,10220,0
20230802,091400,16730820,10220,10230,10230,10220,8
20230802,091300,16649050,10250,10250,10250,10250,5
20230802,091200,16597800,10370,10370,10370,10370,2
20230802,091100,16577060,10200,10200,10200,10200,0
20230802,091000,16577060,10200,10220,10220,10200,595
20230802,090900,10505520,10410,10220,10410,10220,32
20230802,090800,10175250,10250,10240,10250,10240,153
20230802,090700,8607020,10240,10210,10240,10190,34
20230802,090600,8259770,10220,10260,10260,10220,163
20230802,090500,6589790,10360,10280,10360,10280,22
20230802,090400,6363470,10380,10300,10380,10290,57
20230802,090300,5776230,10410,10400,10410,10400,32
20230802,090200,5443140,10410,10460,10470,10410,101
20230802,090100,4385920,10480,10400,10480,10300,6
20230802,090000,4323840,10400,10560,10560,10400,411