KissMeData/303530/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203800,318783170,12100,12100,12100,12100,431
20230802,203700,318783170,12100,12100,12100,12100,0
20230802,203600,318783170,12100,12100,12100,12100,0
20230802,203500,318783170,12100,12100,12100,12100,0
20230802,203400,318783170,12100,12100,12100,12100,0
20230802,203300,318783170,12100,12100,12100,12100,0
20230802,203200,318783170,12100,12100,12100,12100,0
20230802,203100,318783170,12100,12100,12100,12100,0
20230802,203000,318783170,12100,12100,12100,12100,0
20230802,202900,318783170,12100,12100,12100,12100,0
20230802,202800,318783170,12100,12100,12100,12100,0
20230802,202700,318783170,12100,12100,12100,12100,0
20230802,202600,318783170,12100,12100,12100,12100,0
20230802,202500,318783170,12100,12100,12100,12100,0
20230802,202400,318783170,12100,12100,12100,12100,0
20230802,202300,318783170,12100,12100,12100,12100,0
20230802,202200,318783170,12100,12100,12100,12100,0
20230802,202100,318783170,12100,12100,12100,12100,0
20230802,202000,318783170,12100,12100,12100,12100,0
20230802,201900,318783170,12100,12100,12100,12100,0
20230802,201800,318783170,12100,12100,12100,12100,0
20230802,201700,318783170,12100,12100,12100,12100,0
20230802,201600,318783170,12100,12100,12100,12100,0
20230802,201500,318783170,12100,12100,12100,12100,0
20230802,201400,318783170,12100,12100,12100,12100,0
20230802,201300,318783170,12100,12100,12100,12100,0
20230802,201200,318783170,12100,12100,12100,12100,0
20230802,201100,318783170,12100,12100,12100,12100,0
20230802,201000,318783170,12100,12100,12100,12100,0
20230802,200900,318783170,12100,12100,12100,12100,0
20230802,200800,318783170,12100,12100,12100,12100,431
20230802,200700,318783170,12100,12100,12100,12100,0
20230802,200600,318783170,12100,12100,12100,12100,0
20230802,200500,318783170,12100,12100,12100,12100,0
20230802,200400,318783170,12100,12100,12100,12100,0
20230802,200300,318783170,12100,12100,12100,12100,0
20230802,200200,318783170,12100,12100,12100,12100,0
20230802,200100,318783170,12100,12100,12100,12100,0
20230802,200000,318783170,12100,12100,12100,12100,0
20230802,195900,318783170,12100,12100,12100,12100,0
20230802,195800,318783170,12100,12100,12100,12100,0
20230802,195700,318783170,12100,12100,12100,12100,0
20230802,195600,318783170,12100,12100,12100,12100,0
20230802,195500,318783170,12100,12100,12100,12100,0
20230802,195400,318783170,12100,12100,12100,12100,0
20230802,195300,318783170,12100,12100,12100,12100,0
20230802,195200,318783170,12100,12100,12100,12100,0
20230802,195100,318783170,12100,12100,12100,12100,0
20230802,195000,318783170,12100,12100,12100,12100,0
20230802,194900,318783170,12100,12100,12100,12100,0
20230802,194800,318783170,12100,12100,12100,12100,0
20230802,194700,318783170,12100,12100,12100,12100,0
20230802,194600,318783170,12100,12100,12100,12100,0
20230802,194500,318783170,12100,12100,12100,12100,0
20230802,194400,318783170,12100,12100,12100,12100,0
20230802,194300,318783170,12100,12100,12100,12100,0
20230802,194200,318783170,12100,12100,12100,12100,0
20230802,194100,318783170,12100,12100,12100,12100,0
20230802,194000,318783170,12100,12100,12100,12100,0
20230802,193900,318783170,12100,12100,12100,12100,0
20230802,193800,318783170,12100,12100,12100,12100,431
20230802,193700,318783170,12100,12100,12100,12100,0
20230802,193600,318783170,12100,12100,12100,12100,0
20230802,193500,318783170,12100,12100,12100,12100,0
20230802,193400,318783170,12100,12100,12100,12100,0
20230802,193300,318783170,12100,12100,12100,12100,0
20230802,193200,318783170,12100,12100,12100,12100,0
20230802,193100,318783170,12100,12100,12100,12100,0
20230802,193000,318783170,12100,12100,12100,12100,0
20230802,192900,318783170,12100,12100,12100,12100,0
20230802,192800,318783170,12100,12100,12100,12100,0
20230802,192700,318783170,12100,12100,12100,12100,0
20230802,192600,318783170,12100,12100,12100,12100,0
20230802,192500,318783170,12100,12100,12100,12100,0
20230802,192400,318783170,12100,12100,12100,12100,0
20230802,192300,318783170,12100,12100,12100,12100,0
20230802,192200,318783170,12100,12100,12100,12100,0
20230802,192100,318783170,12100,12100,12100,12100,0
20230802,192000,318783170,12100,12100,12100,12100,0
20230802,191900,318783170,12100,12100,12100,12100,0
20230802,191800,318783170,12100,12100,12100,12100,0
20230802,191700,318783170,12100,12100,12100,12100,0
20230802,191600,318783170,12100,12100,12100,12100,0
20230802,191500,318783170,12100,12100,12100,12100,0
20230802,191400,318783170,12100,12100,12100,12100,0
20230802,191300,318783170,12100,12100,12100,12100,0
20230802,191200,318783170,12100,12100,12100,12100,0
20230802,191100,318783170,12100,12100,12100,12100,0
20230802,191000,318783170,12100,12100,12100,12100,0
20230802,190900,318783170,12100,12100,12100,12100,0
20230802,190800,318783170,12100,12100,12100,12100,431
20230802,190700,318783170,12100,12100,12100,12100,0
20230802,190600,318783170,12100,12100,12100,12100,0
20230802,190500,318783170,12100,12100,12100,12100,0
20230802,190400,318783170,12100,12100,12100,12100,0
20230802,190300,318783170,12100,12100,12100,12100,0
20230802,190200,318783170,12100,12100,12100,12100,0
20230802,190100,318783170,12100,12100,12100,12100,0
20230802,190000,318783170,12100,12100,12100,12100,0
20230802,185900,318783170,12100,12100,12100,12100,0
20230802,185800,318783170,12100,12100,12100,12100,0
20230802,185700,318783170,12100,12100,12100,12100,0
20230802,185600,318783170,12100,12100,12100,12100,0
20230802,185500,318783170,12100,12100,12100,12100,0
20230802,185400,318783170,12100,12100,12100,12100,0
20230802,185300,318783170,12100,12100,12100,12100,0
20230802,185200,318783170,12100,12100,12100,12100,0
20230802,185100,318783170,12100,12100,12100,12100,0
20230802,185000,318783170,12100,12100,12100,12100,0
20230802,184900,318783170,12100,12100,12100,12100,0
20230802,184800,318783170,12100,12100,12100,12100,0
20230802,184700,318783170,12100,12100,12100,12100,0
20230802,184600,318783170,12100,12100,12100,12100,0
20230802,184500,318783170,12100,12100,12100,12100,0
20230802,184400,318783170,12100,12100,12100,12100,0
20230802,184300,318783170,12100,12100,12100,12100,0
20230802,184200,318783170,12100,12100,12100,12100,0
20230802,184100,318783170,12100,12100,12100,12100,0
20230802,184000,318783170,12100,12100,12100,12100,0
20230802,183900,318783170,12100,12100,12100,12100,0
20230802,183800,318783170,12100,12100,12100,12100,431
20230802,183700,318783170,12100,12100,12100,12100,0
20230802,183600,318783170,12100,12100,12100,12100,0
20230802,183500,318783170,12100,12100,12100,12100,0
20230802,183400,318783170,12100,12100,12100,12100,0
20230802,183300,318783170,12100,12100,12100,12100,0
20230802,183200,318783170,12100,12100,12100,12100,0
20230802,183100,318783170,12100,12100,12100,12100,0
20230802,183000,318783170,12100,12100,12100,12100,0
20230802,182900,318783170,12100,12100,12100,12100,0
20230802,182800,318783170,12100,12100,12100,12100,0
20230802,182700,318783170,12100,12100,12100,12100,0
20230802,182600,318783170,12100,12100,12100,12100,0
20230802,182500,318783170,12100,12100,12100,12100,0
20230802,182400,318783170,12100,12100,12100,12100,0
20230802,182300,318783170,12100,12100,12100,12100,0
20230802,182200,318783170,12100,12100,12100,12100,0
20230802,182100,318783170,12100,12100,12100,12100,0
20230802,182000,318783170,12100,12100,12100,12100,0
20230802,181900,318783170,12100,12100,12100,12100,0
20230802,181800,318783170,12100,12100,12100,12100,0
20230802,181700,318783170,12100,12100,12100,12100,0
20230802,181600,318783170,12100,12100,12100,12100,0
20230802,181500,318783170,12100,12100,12100,12100,0
20230802,181400,318783170,12100,12100,12100,12100,0
20230802,181300,318783170,12100,12100,12100,12100,0
20230802,181200,318783170,12100,12100,12100,12100,0
20230802,181100,318783170,12100,12100,12100,12100,0
20230802,181000,318783170,12100,12100,12100,12100,0
20230802,180900,318783170,12100,12100,12100,12100,0
20230802,180800,318783170,12100,12100,12100,12100,431
20230802,180700,318783170,12100,12100,12100,12100,0
20230802,180600,318783170,12100,12100,12100,12100,0
20230802,180500,318783170,12100,12100,12100,12100,0
20230802,180400,318783170,12100,12100,12100,12100,0
20230802,180300,318783170,12100,12100,12100,12100,0
20230802,180200,318783170,12100,12100,12100,12100,0
20230802,180100,318783170,12100,12100,12100,12100,0
20230802,180000,318783170,12100,12100,12100,12100,0
20230802,175900,318783170,12100,12100,12100,12100,0
20230802,175800,318783170,12100,12100,12100,12100,0
20230802,175700,318783170,12100,12100,12100,12100,0
20230802,175600,318783170,12100,12100,12100,12100,0
20230802,175500,318783170,12100,12100,12100,12100,0
20230802,175400,318783170,12100,12100,12100,12100,0
20230802,175300,318783170,12100,12100,12100,12100,0
20230802,175200,318783170,12100,12100,12100,12100,0
20230802,175100,318783170,12100,12100,12100,12100,0
20230802,175000,318783170,12100,12100,12100,12100,0
20230802,174900,318783170,12100,12100,12100,12100,0
20230802,174800,318783170,12100,12100,12100,12100,0
20230802,174700,318783170,12100,12100,12100,12100,0
20230802,174600,318783170,12100,12100,12100,12100,0
20230802,174500,318783170,12100,12100,12100,12100,0
20230802,174400,318783170,12100,12100,12100,12100,0
20230802,174300,318783170,12100,12100,12100,12100,0
20230802,174200,318783170,12100,12100,12100,12100,0
20230802,174100,318783170,12100,12100,12100,12100,0
20230802,174000,318783170,12100,12100,12100,12100,0
20230802,173900,318783170,12100,12100,12100,12100,0
20230802,173800,318783170,12100,12100,12100,12100,431
20230802,173700,318783170,12100,12100,12100,12100,0
20230802,173600,318783170,12100,12100,12100,12100,0
20230802,173500,318783170,12100,12100,12100,12100,0
20230802,173400,318783170,12100,12100,12100,12100,0
20230802,173300,318783170,12100,12100,12100,12100,0
20230802,173200,318783170,12100,12100,12100,12100,0
20230802,173100,318783170,12100,12100,12100,12100,0
20230802,173000,318783170,12100,12100,12100,12100,0
20230802,172900,318783170,12100,12100,12100,12100,0
20230802,172800,318783170,12100,12100,12100,12100,0
20230802,172700,318783170,12100,12100,12100,12100,0
20230802,172600,318783170,12100,12100,12100,12100,0
20230802,172500,318783170,12100,12100,12100,12100,0
20230802,172400,318783170,12100,12100,12100,12100,0
20230802,172300,318783170,12100,12100,12100,12100,0
20230802,172200,318783170,12100,12100,12100,12100,0
20230802,172100,318783170,12100,12100,12100,12100,0
20230802,172000,318783170,12100,12100,12100,12100,0
20230802,171900,318783170,12100,12100,12100,12100,0
20230802,171800,318783170,12100,12100,12100,12100,0
20230802,171700,318783170,12100,12100,12100,12100,0
20230802,171600,318783170,12100,12100,12100,12100,0
20230802,171500,318783170,12100,12100,12100,12100,0
20230802,171400,318783170,12100,12100,12100,12100,0
20230802,171300,318783170,12100,12100,12100,12100,0
20230802,171200,318783170,12100,12100,12100,12100,0
20230802,171100,318783170,12100,12100,12100,12100,0
20230802,171000,318783170,12100,12100,12100,12100,0
20230802,170900,318783170,12100,12100,12100,12100,0
20230802,170800,318783170,12100,12100,12100,12100,431
20230802,170700,318783170,12100,12100,12100,12100,0
20230802,170600,318783170,12100,12100,12100,12100,0
20230802,170500,318783170,12100,12100,12100,12100,0
20230802,170400,318783170,12100,12100,12100,12100,0
20230802,170300,318783170,12100,12100,12100,12100,0
20230802,170200,318783170,12100,12100,12100,12100,0
20230802,170100,318783170,12100,12100,12100,12100,0
20230802,170000,318783170,12100,12100,12100,12100,0
20230802,165900,318783170,12100,12100,12100,12100,0
20230802,165800,318783170,12100,12100,12100,12100,0
20230802,165700,318783170,12100,12100,12100,12100,0
20230802,165600,318783170,12100,12100,12100,12100,0
20230802,165500,318783170,12100,12100,12100,12100,0
20230802,165400,318783170,12100,12100,12100,12100,0
20230802,165300,318783170,12100,12100,12100,12100,0
20230802,165200,318783170,12100,12100,12100,12100,0
20230802,165100,318783170,12100,12100,12100,12100,0
20230802,165000,318783170,12100,12100,12100,12100,0
20230802,164900,318783170,12100,12100,12100,12100,0
20230802,164800,318783170,12100,12100,12100,12100,0
20230802,164700,318783170,12100,12100,12100,12100,0
20230802,164600,318783170,12100,12100,12100,12100,0
20230802,164500,318783170,12100,12100,12100,12100,0
20230802,164400,318783170,12100,12100,12100,12100,0
20230802,164300,318783170,12100,12100,12100,12100,0
20230802,164200,318783170,12100,12100,12100,12100,0
20230802,164100,318783170,12100,12100,12100,12100,0
20230802,164000,318783170,12100,12100,12100,12100,0
20230802,163900,318783170,12100,12100,12100,12100,0
20230802,163800,318783170,12100,12100,12100,12100,431
20230802,163700,318783170,12100,12100,12100,12100,0
20230802,163600,318783170,12100,12100,12100,12100,0
20230802,163500,318783170,12100,12100,12100,12100,0
20230802,163400,318783170,12100,12100,12100,12100,0
20230802,163300,318783170,12100,12100,12100,12100,0
20230802,163200,318783170,12100,12100,12100,12100,0
20230802,163100,318783170,12100,12100,12100,12100,0
20230802,163000,318783170,12100,12100,12100,12100,0
20230802,162900,318783170,12100,12100,12100,12100,0
20230802,162800,318783170,12100,12100,12100,12100,0
20230802,162700,318783170,12100,12100,12100,12100,0
20230802,162600,318783170,12100,12100,12100,12100,0
20230802,162500,318783170,12100,12100,12100,12100,0
20230802,162400,318783170,12100,12100,12100,12100,0
20230802,162300,318783170,12100,12100,12100,12100,0
20230802,162200,318783170,12100,12100,12100,12100,0
20230802,162100,318783170,12100,12100,12100,12100,0
20230802,162000,318783170,12100,12100,12100,12100,0
20230802,161900,318783170,12100,12100,12100,12100,0
20230802,161800,318783170,12100,12100,12100,12100,0
20230802,161700,318783170,12100,12100,12100,12100,0
20230802,161600,318783170,12100,12100,12100,12100,0
20230802,161500,318783170,12100,12100,12100,12100,0
20230802,161400,318783170,12100,12100,12100,12100,0
20230802,161300,318783170,12100,12100,12100,12100,0
20230802,161200,318783170,12100,12100,12100,12100,0
20230802,161100,318783170,12100,12100,12100,12100,0
20230802,161000,318783170,12100,12100,12100,12100,0
20230802,160900,318783170,12100,12100,12100,12100,0
20230802,160800,318783170,12100,12100,12100,12100,431
20230802,160700,318783170,12100,12100,12100,12100,0
20230802,160600,318783170,12100,12100,12100,12100,0
20230802,160500,318783170,12100,12100,12100,12100,0
20230802,160400,318783170,12100,12100,12100,12100,0
20230802,160300,318783170,12100,12100,12100,12100,0
20230802,160200,318783170,12100,12100,12100,12100,0
20230802,160100,318783170,12100,12100,12100,12100,0
20230802,160000,318783170,12100,12100,12100,12100,0
20230802,155900,318783170,12100,12100,12100,12100,0
20230802,155800,318783170,12100,12100,12100,12100,0
20230802,155700,318783170,12100,12100,12100,12100,0
20230802,155600,318783170,12100,12100,12100,12100,0
20230802,155500,318783170,12100,12100,12100,12100,0
20230802,155400,318783170,12100,12100,12100,12100,0
20230802,155300,318783170,12100,12100,12100,12100,0
20230802,155200,318783170,12100,12100,12100,12100,0
20230802,155100,318783170,12100,12100,12100,12100,0
20230802,155000,318783170,12100,12100,12100,12100,0
20230802,154900,318783170,12100,12100,12100,12100,0
20230802,154800,318783170,12100,12100,12100,12100,0
20230802,154700,318783170,12100,12100,12100,12100,0
20230802,154600,318783170,12100,12100,12100,12100,0
20230802,154500,318783170,12100,12100,12100,12100,0
20230802,154400,318783170,12100,12100,12100,12100,0
20230802,154300,318783170,12100,12100,12100,12100,0
20230802,154200,318783170,12100,12100,12100,12100,0
20230802,154100,318783170,12100,12100,12100,12100,0
20230802,154000,318783170,12100,12100,12100,12100,0
20230802,153900,318783170,12100,12100,12100,12100,0
20230802,153800,318783170,12100,12100,12100,12100,431
20230802,153700,318783170,12100,12100,12100,12100,0
20230802,153600,318783170,12100,12100,12100,12100,0
20230802,153500,318783170,12100,12100,12100,12100,0
20230802,153400,318783170,12100,12100,12100,12100,0
20230802,153300,318783170,12100,12100,12100,12100,0
20230802,153200,318783170,12100,12100,12100,12100,0
20230802,153100,318783170,12100,12100,12100,12100,0
20230802,153000,318783170,12100,12100,12100,12100,431
20230802,152900,313568070,12100,12100,12100,12100,0
20230802,152800,313568070,12100,12100,12100,12100,0
20230802,152700,313568070,12100,12100,12100,12100,0
20230802,152600,313568070,12100,12100,12100,12100,0
20230802,152500,313568070,12100,12100,12100,12100,0
20230802,152400,313568070,12100,12100,12100,12100,0
20230802,152300,313568070,12100,12100,12100,12100,0
20230802,152200,313568070,12100,12100,12100,12100,0
20230802,152100,313568070,12100,12100,12100,12100,0
20230802,152000,313568070,12100,12100,12100,12100,0
20230802,151900,313568070,12100,12100,12100,12100,20
20230802,151800,313326070,12090,12090,12090,12090,0
20230802,151700,313326070,12090,12090,12090,12090,0
20230802,151600,313326070,12090,12090,12090,12090,0
20230802,151500,313326070,12090,12090,12090,12090,1
20230802,151400,313313980,12130,12130,12130,12130,0
20230802,151300,313313980,12130,12130,12130,12130,0
20230802,151200,313313980,12130,12130,12130,12130,0
20230802,151100,313313980,12130,12130,12130,12130,0
20230802,151000,313313980,12130,12080,12130,12080,2
20230802,150900,313289770,12070,12070,12070,12070,2
20230802,150800,313265630,12070,12070,12070,12070,0
20230802,150700,313265630,12070,12130,12130,12070,101
20230802,150600,312046500,12070,12070,12070,12070,0
20230802,150500,312046500,12070,12070,12070,12070,50
20230802,150400,311443000,12070,12070,12070,12070,0
20230802,150300,311443000,12070,12070,12070,12070,0
20230802,150200,311443000,12070,12130,12130,12070,430
20230802,150100,306233100,12150,12150,12150,12150,0
20230802,150000,306233100,12150,12150,12150,12150,1
20230802,145900,306220950,12070,12080,12080,12070,306
20230802,145800,302526760,12080,12080,12080,12080,207
20230802,145700,300026200,12080,12080,12080,12080,6
20230802,145600,299953720,12080,12080,12080,12080,6
20230802,145500,299881240,12080,12090,12090,12080,6
20230802,145400,299808750,12090,12080,12090,12080,33
20230802,145300,299410070,12080,12080,12080,12080,6
20230802,145200,299337590,12080,12090,12090,12080,28
20230802,145100,298999110,12090,12090,12090,12090,564
20230802,145000,292180350,12090,12090,12170,12090,7
20230802,144900,292095640,12090,12090,12090,12090,6
20230802,144800,292023100,12170,12090,12170,12090,8
20230802,144700,291926230,12100,12090,12100,12090,216
20230802,144600,289314740,12090,12100,12100,12090,11
20230802,144500,289181650,12090,12090,12090,12090,5
20230802,144400,289121200,12090,12090,12090,12090,6
20230802,144300,289048660,12090,12090,12090,12090,6
20230802,144200,288976120,12090,12090,12090,12090,6
20230802,144100,288903580,12090,12090,12090,12090,4
20230802,144000,288855220,12090,12100,12100,12090,55
20230802,143900,288189780,12100,12160,12160,12100,57
20230802,143800,287500010,12160,12160,12160,12160,62
20230802,143700,286746090,12160,12160,12160,12160,6
20230802,143600,286673130,12160,12160,12160,12160,6
20230802,143500,286600170,12160,12160,12160,12160,5
20230802,143400,286539370,12160,12160,12160,12160,0
20230802,143300,286539370,12160,12160,12160,12160,26
20230802,143200,286223210,12100,12110,12120,12100,437
20230802,143100,280927500,12110,12110,12110,12110,0
20230802,143000,280927500,12110,12100,12110,12100,122
20230802,142900,279450800,12100,12100,12100,12100,0
20230802,142800,279450800,12100,12100,12100,12100,15
20230802,142700,279269300,12100,12100,12100,12100,0
20230802,142600,279269300,12100,12100,12100,12100,5
20230802,142500,279208800,12120,12120,12120,12120,0
20230802,142400,279208800,12120,12120,12120,12120,0
20230802,142300,279208800,12120,12120,12120,12120,1
20230802,142200,279196680,12090,12090,12090,12090,10
20230802,142100,279075780,12090,12090,12090,12090,0
20230802,142000,279075780,12090,12090,12090,12090,0
20230802,141900,279075780,12090,12090,12090,12090,0
20230802,141800,279075780,12090,12090,12090,12090,0
20230802,141700,279075780,12090,12090,12090,12090,0
20230802,141600,279075780,12090,12090,12090,12090,0
20230802,141500,279075780,12090,12090,12090,12090,0
20230802,141400,279075780,12090,12090,12090,12090,0
20230802,141300,279075780,12090,12090,12090,12090,0
20230802,141200,279075780,12090,12090,12090,12090,50
20230802,141100,278471280,12090,12090,12090,12090,0
20230802,141000,278471280,12090,12090,12090,12090,0
20230802,140900,278471280,12090,12090,12090,12090,0
20230802,140800,278471280,12090,12090,12090,12090,0
20230802,140700,278471280,12090,12090,12090,12090,0
20230802,140600,278471280,12090,12090,12090,12090,0
20230802,140500,278471280,12090,12090,12090,12090,0
20230802,140400,278471280,12090,12090,12090,12090,300
20230802,140300,274844280,12090,12090,12090,12090,0
20230802,140200,274844280,12090,12090,12090,12090,0
20230802,140100,274844280,12090,12090,12090,12090,0
20230802,140000,274844280,12090,12090,12090,12090,100
20230802,135900,273635280,12090,12090,12090,12090,0
20230802,135800,273635280,12090,12090,12090,12090,77
20230802,135700,272704350,12090,12140,12140,12090,13
20230802,135600,272547080,12120,12120,12120,12120,0
20230802,135500,272547080,12120,12120,12120,12120,153
20230802,135400,270692720,12120,12120,12120,12120,11
20230802,135300,270559400,12120,12120,12120,12120,0
20230802,135200,270559400,12120,12120,12120,12120,0
20230802,135100,270559400,12120,12120,12120,12120,0
20230802,135000,270559400,12120,12120,12120,12120,2
20230802,134900,270535160,12040,12040,12040,12040,4
20230802,134800,270487000,12180,12050,12180,12050,165
20230802,134700,268479290,12050,12050,12050,12050,0
20230802,134600,268479290,12050,12050,12050,12050,0
20230802,134500,268479290,12050,12050,12050,12050,1
20230802,134400,268467240,12030,12070,12070,12030,625
20230802,134300,260945430,12080,12080,12080,12080,0
20230802,134200,260945430,12080,12080,12080,12080,0
20230802,134100,260945430,12080,12080,12080,12080,0
20230802,134000,260945430,12080,12080,12080,12080,0
20230802,133900,260945430,12080,12080,12080,12080,0
20230802,133800,260945430,12080,12080,12080,12080,134
20230802,133700,259326710,12090,12090,12090,12090,214
20230802,133600,256739450,12090,12090,12090,12090,0
20230802,133500,256739450,12090,12090,12090,12090,8
20230802,133400,256642730,12090,12090,12090,12090,0
20230802,133300,256642730,12090,12140,12140,12090,351
20230802,133200,252394690,12120,12120,12120,12120,0
20230802,133100,252394690,12120,12120,12120,12120,0
20230802,133000,252394690,12120,12120,12120,12120,0
20230802,132900,252394690,12120,12120,12120,12120,0
20230802,132800,252394690,12120,12120,12120,12120,0
20230802,132700,252394690,12120,12120,12120,12120,0
20230802,132600,252394690,12120,12120,12120,12120,0
20230802,132500,252394690,12120,12120,12120,12120,0
20230802,132400,252394690,12120,12120,12120,12120,0
20230802,132300,252394690,12120,12120,12120,12120,0
20230802,132200,252394690,12120,12120,12120,12120,0
20230802,132100,252394690,12120,12120,12120,12120,0
20230802,132000,252394690,12120,12210,12210,12120,275
20230802,131900,249043330,12210,12210,12210,12210,0
20230802,131800,249043330,12210,12210,12210,12210,0
20230802,131700,249043330,12210,12210,12210,12210,0
20230802,131600,249043330,12210,12210,12210,12210,0
20230802,131500,249043330,12210,12210,12210,12210,0
20230802,131400,249043330,12210,12210,12210,12210,0
20230802,131300,249043330,12210,12210,12210,12210,0
20230802,131200,249043330,12210,12210,12210,12210,0
20230802,131100,249043330,12210,12210,12210,12210,0
20230802,131000,249043330,12210,12210,12210,12210,0
20230802,130900,249043330,12210,12210,12210,12210,2
20230802,130800,249018910,12210,12210,12210,12210,0
20230802,130700,249018910,12210,12210,12210,12210,0
20230802,130600,249018910,12210,12210,12210,12210,1
20230802,130500,249006700,12210,12210,12210,12210,2
20230802,130400,248982280,12210,12210,12210,12210,0
20230802,130300,248982280,12210,12210,12210,12210,0
20230802,130200,248982280,12210,12210,12210,12210,0
20230802,130100,248982280,12210,12210,12210,12210,0
20230802,130000,248982280,12210,12210,12210,12210,1
20230802,125900,248970070,12210,12210,12210,12210,1
20230802,125800,248957860,12110,12110,12110,12110,1
20230802,125700,248945750,12090,12090,12090,12090,0
20230802,125600,248945750,12090,12090,12090,12090,0
20230802,125500,248945750,12090,12160,12160,12090,400
20230802,125400,244104690,12160,12160,12160,12160,0
20230802,125300,244104690,12160,12160,12160,12160,0
20230802,125200,244104690,12160,12160,12160,12160,0
20230802,125100,244104690,12160,12220,12220,12160,51
20230802,125000,243484470,12160,12160,12160,12160,0
20230802,124900,243484470,12160,12160,12160,12160,1
20230802,124800,243472310,12220,12220,12220,12220,0
20230802,124700,243472310,12220,12220,12220,12220,0
20230802,124600,243472310,12220,12220,12220,12220,1
20230802,124500,243460090,12160,12160,12160,12160,0
20230802,124400,243460090,12160,12160,12160,12160,1
20230802,124300,243447930,12160,12160,12160,12160,0
20230802,124200,243447930,12160,12160,12160,12160,0
20230802,124100,243447930,12160,12150,12160,12150,30
20230802,124000,243083160,12160,12160,12160,12160,63
20230802,123900,242317080,12160,12160,12160,12160,0
20230802,123800,242317080,12160,12160,12160,12160,0
20230802,123700,242317080,12160,12160,12160,12160,30
20230802,123600,241952280,12160,12160,12160,12160,0
20230802,123500,241952280,12160,12160,12160,12160,0
20230802,123400,241952280,12160,12160,12160,12160,0
20230802,123300,241952280,12160,12160,12160,12160,10
20230802,123200,241830680,12090,12090,12090,12090,0
20230802,123100,241830680,12090,12090,12090,12090,0
20230802,123000,241830680,12090,12090,12090,12090,0
20230802,122900,241830680,12090,12110,12110,12090,36
20230802,122800,241395340,12120,12120,12120,12120,19
20230802,122700,241165060,12120,12120,12120,12120,1
20230802,122600,241152940,12120,12120,12120,12120,0
20230802,122500,241152940,12120,12120,12120,12120,0
20230802,122400,241152940,12120,12120,12120,12120,0
20230802,122300,241152940,12120,12120,12120,12120,0
20230802,122200,241152940,12120,12120,12120,12120,0
20230802,122100,241152940,12120,12120,12120,12120,0
20230802,122000,241152940,12120,12120,12120,12120,0
20230802,121900,241152940,12120,12120,12120,12120,0
20230802,121800,241152940,12120,12120,12120,12120,9
20230802,121700,241043860,12120,12120,12120,12120,3
20230802,121600,241007500,12120,12120,12120,12120,0
20230802,121500,241007500,12120,12120,12120,12120,0
20230802,121400,241007500,12120,12120,12120,12120,0
20230802,121300,241007500,12120,12120,12120,12120,156
20230802,121200,239116780,12130,12140,12140,12130,260
20230802,121100,235962910,12140,12140,12140,12140,0
20230802,121000,235962910,12140,12150,12150,12140,286
20230802,120900,232490430,12150,12150,12150,12150,0
20230802,120800,232490430,12150,12170,12170,12150,40
20230802,120700,232004360,12180,12180,12180,12180,0
20230802,120600,232004360,12180,12180,12180,12180,46
20230802,120500,231444080,12150,12150,12150,12150,0
20230802,120400,231444080,12150,12180,12180,12150,11
20230802,120300,231310130,12180,12180,12180,12180,0
20230802,120200,231310130,12180,12180,12180,12180,6
20230802,120100,231237050,12150,12150,12150,12150,0
20230802,120000,231237050,12150,12150,12150,12150,0
20230802,115900,231237050,12150,12150,12150,12150,0
20230802,115800,231237050,12150,12150,12150,12150,5
20230802,115700,231176300,12150,12150,12150,12150,0
20230802,115600,231176300,12150,12180,12180,12150,3
20230802,115500,231139820,12150,12150,12150,12150,0
20230802,115400,231139820,12150,12150,12150,12150,0
20230802,115300,231139820,12150,12150,12150,12150,24
20230802,115200,230848220,12150,12150,12150,12150,1
20230802,115100,230836070,12150,12150,12150,12150,0
20230802,115000,230836070,12150,12150,12150,12150,0
20230802,114900,230836070,12150,12150,12150,12150,0
20230802,114800,230836070,12150,12160,12160,12150,19
20230802,114700,230605120,12160,12160,12160,12160,0
20230802,114600,230605120,12160,12180,12180,12160,219
20230802,114500,227941390,12180,12180,12180,12180,30
20230802,114400,227575990,12180,12190,12190,12180,447
20230802,114300,222127360,12200,12200,12200,12200,0
20230802,114200,222127360,12200,12200,12200,12200,0
20230802,114100,222127360,12200,12200,12200,12200,11
20230802,114000,221993160,12200,12200,12200,12200,0
20230802,113900,221993160,12200,12200,12200,12200,0
20230802,113800,221993160,12200,12200,12200,12200,123
20230802,113700,220492560,12200,12200,12200,12200,0
20230802,113600,220492560,12200,12200,12200,12200,300
20230802,113500,216832560,12200,12200,12200,12200,0
20230802,113400,216832560,12200,12200,12200,12200,0
20230802,113300,216832560,12200,12200,12200,12200,9
20230802,113200,216722760,12200,12200,12200,12200,0
20230802,113100,216722760,12200,12200,12200,12200,724
20230802,113000,207889960,12200,12200,12200,12200,208
20230802,112900,205352360,12200,12200,12200,12200,0
20230802,112800,205352360,12200,12200,12200,12200,0
20230802,112700,205352360,12200,12200,12200,12200,0
20230802,112600,205352360,12200,12200,12200,12200,15
20230802,112500,205169360,12200,12200,12200,12200,0
20230802,112400,205169360,12200,12210,12210,12200,721
20230802,112300,196368160,12250,12250,12250,12250,0
20230802,112200,196368160,12250,12250,12250,12250,19
20230802,112100,196135410,12250,12200,12250,12200,214
20230802,112000,193524110,12210,12210,12210,12210,225
20230802,111900,190776860,12250,12250,12250,12250,0
20230802,111800,190776860,12250,12250,12250,12250,0
20230802,111700,190776860,12250,12250,12250,12250,0
20230802,111600,190776860,12250,12250,12250,12250,0
20230802,111500,190776860,12250,12250,12250,12250,0
20230802,111400,190776860,12250,12250,12250,12250,80
20230802,111300,189796860,12250,12250,12250,12250,3
20230802,111200,189760110,12250,12250,12250,12250,0
20230802,111100,189760110,12250,12250,12250,12250,0
20230802,111000,189760110,12250,12250,12250,12250,0
20230802,110900,189760110,12250,12250,12250,12250,23
20230802,110800,189478360,12250,12250,12250,12250,5
20230802,110700,189417110,12260,12260,12260,12260,0
20230802,110600,189417110,12260,12260,12260,12260,1
20230802,110500,189404850,12210,12210,12210,12210,0
20230802,110400,189404850,12210,12210,12210,12210,64
20230802,110300,188623410,12260,12260,12260,12260,10
20230802,110200,188500810,12260,12260,12260,12260,1
20230802,110100,188488550,12260,12260,12260,12260,37
20230802,110000,188034930,12210,12210,12210,12210,0
20230802,105900,188034930,12210,12210,12210,12210,0
20230802,105800,188034930,12210,12210,12210,12210,301
20230802,105700,184359720,12210,12210,12210,12210,0
20230802,105600,184359720,12210,12210,12210,12210,0
20230802,105500,184359720,12210,12220,12220,12210,532
20230802,105400,177863230,12220,12220,12220,12220,0
20230802,105300,177863230,12220,12220,12220,12220,0
20230802,105200,177863230,12220,12220,12220,12220,15
20230802,105100,177679930,12220,12220,12220,12220,1
20230802,105000,177667710,12260,12260,12260,12260,10
20230802,104900,177545110,12260,12260,12260,12260,10
20230802,104800,177422510,12220,12220,12220,12220,6
20230802,104700,177349190,12270,12270,12270,12270,0
20230802,104600,177349190,12270,12270,12270,12270,0
20230802,104500,177349190,12270,12270,12270,12270,0
20230802,104400,177349190,12270,12270,12270,12270,0
20230802,104300,177349190,12270,12270,12270,12270,0
20230802,104200,177349190,12270,12270,12270,12270,0
20230802,104100,177349190,12270,12270,12270,12270,0
20230802,104000,177349190,12270,12210,12270,12210,47
20230802,103900,176775260,12210,12210,12210,12210,500
20230802,103800,170670260,12210,12210,12210,12210,1
20230802,103700,170658050,12270,12270,12270,12270,0
20230802,103600,170658050,12270,12270,12270,12270,0
20230802,103500,170658050,12270,12270,12270,12270,0
20230802,103400,170658050,12270,12270,12270,12270,0
20230802,103300,170658050,12270,12210,12270,12200,219
20230802,103200,167986000,12210,12200,12210,12200,31
20230802,103100,167607790,12210,12210,12210,12210,17
20230802,103000,167400220,12210,12220,12220,12210,591
20230802,102900,160181380,12220,12220,12220,12220,0
20230802,102800,160181380,12220,12220,12220,12220,0
20230802,102700,160181380,12220,12220,12220,12220,0
20230802,102600,160181380,12220,12220,12220,12220,0
20230802,102500,160181380,12220,12220,12220,12220,0
20230802,102400,160181380,12220,12220,12220,12220,0
20230802,102300,160181380,12220,12220,12220,12220,0
20230802,102200,160181380,12220,12220,12220,12220,0
20230802,102100,160181380,12220,12220,12220,12220,0
20230802,102000,160181380,12220,12220,12220,12220,0
20230802,101900,160181380,12220,12220,12220,12220,0
20230802,101800,160181380,12220,12220,12220,12220,0
20230802,101700,160181380,12220,12220,12220,12220,100
20230802,101600,158959380,12220,12220,12220,12220,0
20230802,101500,158959380,12220,12220,12220,12220,0
20230802,101400,158959380,12220,12220,12220,12220,0
20230802,101300,158959380,12220,12220,12220,12220,261
20230802,101200,155769960,12220,12220,12220,12220,70
20230802,101100,154914560,12230,12230,12230,12230,39
20230802,101000,154437590,12230,12230,12230,12230,10
20230802,100900,154315290,12230,12230,12230,12230,0
20230802,100800,154315290,12230,12230,12230,12230,348
20230802,100700,150059250,12230,12230,12290,12230,39
20230802,100600,149581980,12300,12300,12300,12300,0
20230802,100500,149581980,12300,12300,12300,12300,0
20230802,100400,149581980,12300,12300,12300,12300,0
20230802,100300,149581980,12300,12300,12300,12300,0
20230802,100200,149581980,12300,12300,12300,12300,0
20230802,100100,149581980,12300,12300,12300,12300,0
20230802,100000,149581980,12300,12300,12300,12300,1
20230802,095900,149569680,12300,12300,12300,12300,0
20230802,095800,149569680,12300,12300,12300,12300,1
20230802,095700,149557380,12300,12300,12300,12300,1
20230802,095600,149545080,12220,12220,12220,12220,0
20230802,095500,149545080,12220,12220,12220,12220,0
20230802,095400,149545080,12220,12270,12270,12220,770
20230802,095300,140125470,12300,12300,12300,12300,0
20230802,095200,140125470,12300,12300,12300,12300,0
20230802,095100,140125470,12300,12300,12300,12300,0
20230802,095000,140125470,12300,12300,12300,12300,0
20230802,094900,140125470,12300,12300,12300,12300,6
20230802,094800,140051670,12300,12290,12300,12290,2
20230802,094700,140027080,12210,12210,12210,12210,0
20230802,094600,140027080,12210,12210,12210,12210,1
20230802,094500,140014870,12270,12270,12270,12270,4
20230802,094400,139965790,12270,12270,12270,12270,50
20230802,094300,139352290,12270,12270,12270,12270,1
20230802,094200,139340020,12200,12210,12210,12200,100
20230802,094100,138119820,12190,12220,12300,12190,103
20230802,094000,136861380,12330,12330,12330,12330,0
20230802,093900,136861380,12330,12230,12330,12230,176
20230802,093800,134708800,12350,12350,12350,12350,100
20230802,093700,133473800,12360,12450,12450,12220,462
20230802,093600,127818110,12460,12280,12460,12210,335
20230802,093500,123714870,12490,12360,12490,12280,164
20230802,093400,121688050,12360,12360,12360,12360,0
20230802,093300,121688050,12360,12360,12360,12360,50
20230802,093200,121070050,12360,12310,12360,12300,235
20230802,093100,118178790,12320,12320,12320,12320,100
20230802,093000,116946790,12320,12390,12390,12320,657
20230802,092900,108843520,12360,12360,12360,12360,20
20230802,092800,108596320,12390,12390,12420,12390,93
20230802,092700,107443990,12400,12510,12510,12400,241
20230802,092600,104452580,12510,12510,12510,12510,42
20230802,092500,103927160,12510,12510,12520,12420,7
20230802,092400,103839660,12510,12510,12510,12510,2777
20230802,092300,69099390,12510,12510,12510,12510,0
20230802,092200,69099390,12510,12510,12510,12510,0
20230802,092100,69099390,12510,12440,12510,12440,13
20230802,092000,68937320,12520,12520,12520,12520,20
20230802,091900,68686920,12530,12520,12530,12520,12
20230802,091800,68536660,12520,12520,12520,12520,100
20230802,091700,67284660,12530,12530,12530,12530,0
20230802,091600,67284660,12530,12390,12530,12390,64
20230802,091500,66485570,12530,12530,12530,12530,5
20230802,091400,66422920,12530,12480,12530,12480,623
20230802,091300,58638450,12490,12440,12490,12440,19
20230802,091200,58401810,12430,12430,12430,12430,15
20230802,091100,58215360,12430,12400,12430,12400,104
20230802,091000,56925700,12430,12430,12440,12430,105
20230802,090900,55620450,12410,12410,12410,12410,20
20230802,090800,55372250,12410,12400,12410,12400,195
20230802,090700,52954160,12400,12300,12400,12270,89
20230802,090600,51858790,12300,12300,12300,12300,719
20230802,090500,43015090,12300,12300,12300,12300,0
20230802,090400,43015090,12300,12280,12300,12230,1310
20230802,090300,26959660,12300,12300,12450,12300,203
20230802,090200,24455810,12340,12340,12340,12340,42
20230802,090100,23937530,12260,12450,12450,12260,445
20230802,090000,18461690,12350,12490,12490,12350,1481