KissMeData/099750/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,195000,519458680,19650,19650,19650,19650,191
20230802,194900,519458680,19650,19650,19650,19650,0
20230802,194800,519458680,19650,19650,19650,19650,0
20230802,194700,519458680,19650,19650,19650,19650,0
20230802,194600,519458680,19650,19650,19650,19650,0
20230802,194500,519458680,19650,19650,19650,19650,0
20230802,194400,519458680,19650,19650,19650,19650,0
20230802,194300,519458680,19650,19650,19650,19650,0
20230802,194200,519458680,19650,19650,19650,19650,0
20230802,194100,519458680,19650,19650,19650,19650,0
20230802,194000,519458680,19650,19650,19650,19650,0
20230802,193900,519458680,19650,19650,19650,19650,0
20230802,193800,519458680,19650,19650,19650,19650,0
20230802,193700,519458680,19650,19650,19650,19650,0
20230802,193600,519458680,19650,19650,19650,19650,0
20230802,193500,519458680,19650,19650,19650,19650,0
20230802,193400,519458680,19650,19650,19650,19650,0
20230802,193300,519458680,19650,19650,19650,19650,0
20230802,193200,519458680,19650,19650,19650,19650,0
20230802,193100,519458680,19650,19650,19650,19650,0
20230802,193000,519458680,19650,19650,19650,19650,0
20230802,192900,519458680,19650,19650,19650,19650,0
20230802,192800,519458680,19650,19650,19650,19650,0
20230802,192700,519458680,19650,19650,19650,19650,0
20230802,192600,519458680,19650,19650,19650,19650,0
20230802,192500,519458680,19650,19650,19650,19650,0
20230802,192400,519458680,19650,19650,19650,19650,0
20230802,192300,519458680,19650,19650,19650,19650,0
20230802,192200,519458680,19650,19650,19650,19650,0
20230802,192100,519458680,19650,19650,19650,19650,0
20230802,192000,519458680,19650,19650,19650,19650,191
20230802,191900,519458680,19650,19650,19650,19650,0
20230802,191800,519458680,19650,19650,19650,19650,0
20230802,191700,519458680,19650,19650,19650,19650,0
20230802,191600,519458680,19650,19650,19650,19650,0
20230802,191500,519458680,19650,19650,19650,19650,0
20230802,191400,519458680,19650,19650,19650,19650,0
20230802,191300,519458680,19650,19650,19650,19650,0
20230802,191200,519458680,19650,19650,19650,19650,0
20230802,191100,519458680,19650,19650,19650,19650,0
20230802,191000,519458680,19650,19650,19650,19650,0
20230802,190900,519458680,19650,19650,19650,19650,0
20230802,190800,519458680,19650,19650,19650,19650,0
20230802,190700,519458680,19650,19650,19650,19650,0
20230802,190600,519458680,19650,19650,19650,19650,0
20230802,190500,519458680,19650,19650,19650,19650,0
20230802,190400,519458680,19650,19650,19650,19650,0
20230802,190300,519458680,19650,19650,19650,19650,0
20230802,190200,519458680,19650,19650,19650,19650,0
20230802,190100,519458680,19650,19650,19650,19650,0
20230802,190000,519458680,19650,19650,19650,19650,0
20230802,185900,519458680,19650,19650,19650,19650,0
20230802,185800,519458680,19650,19650,19650,19650,0
20230802,185700,519458680,19650,19650,19650,19650,0
20230802,185600,519458680,19650,19650,19650,19650,0
20230802,185500,519458680,19650,19650,19650,19650,0
20230802,185400,519458680,19650,19650,19650,19650,0
20230802,185300,519458680,19650,19650,19650,19650,0
20230802,185200,519458680,19650,19650,19650,19650,0
20230802,185100,519458680,19650,19650,19650,19650,0
20230802,185000,519458680,19650,19650,19650,19650,191
20230802,184900,519458680,19650,19650,19650,19650,0
20230802,184800,519458680,19650,19650,19650,19650,0
20230802,184700,519458680,19650,19650,19650,19650,0
20230802,184600,519458680,19650,19650,19650,19650,0
20230802,184500,519458680,19650,19650,19650,19650,0
20230802,184400,519458680,19650,19650,19650,19650,0
20230802,184300,519458680,19650,19650,19650,19650,0
20230802,184200,519458680,19650,19650,19650,19650,0
20230802,184100,519458680,19650,19650,19650,19650,0
20230802,184000,519458680,19650,19650,19650,19650,0
20230802,183900,519458680,19650,19650,19650,19650,0
20230802,183800,519458680,19650,19650,19650,19650,0
20230802,183700,519458680,19650,19650,19650,19650,0
20230802,183600,519458680,19650,19650,19650,19650,0
20230802,183500,519458680,19650,19650,19650,19650,0
20230802,183400,519458680,19650,19650,19650,19650,0
20230802,183300,519458680,19650,19650,19650,19650,0
20230802,183200,519458680,19650,19650,19650,19650,0
20230802,183100,519458680,19650,19650,19650,19650,0
20230802,183000,519458680,19650,19650,19650,19650,0
20230802,182900,519458680,19650,19650,19650,19650,0
20230802,182800,519458680,19650,19650,19650,19650,0
20230802,182700,519458680,19650,19650,19650,19650,0
20230802,182600,519458680,19650,19650,19650,19650,0
20230802,182500,519458680,19650,19650,19650,19650,0
20230802,182400,519458680,19650,19650,19650,19650,0
20230802,182300,519458680,19650,19650,19650,19650,0
20230802,182200,519458680,19650,19650,19650,19650,0
20230802,182100,519458680,19650,19650,19650,19650,0
20230802,182000,519458680,19650,19650,19650,19650,191
20230802,181900,519458680,19650,19650,19650,19650,0
20230802,181800,519458680,19650,19650,19650,19650,0
20230802,181700,519458680,19650,19650,19650,19650,0
20230802,181600,519458680,19650,19650,19650,19650,0
20230802,181500,519458680,19650,19650,19650,19650,0
20230802,181400,519458680,19650,19650,19650,19650,0
20230802,181300,519458680,19650,19650,19650,19650,0
20230802,181200,519458680,19650,19650,19650,19650,0
20230802,181100,519458680,19650,19650,19650,19650,0
20230802,181000,519458680,19650,19650,19650,19650,0
20230802,180900,519458680,19650,19650,19650,19650,0
20230802,180800,519458680,19650,19650,19650,19650,0
20230802,180700,519458680,19650,19650,19650,19650,0
20230802,180600,519458680,19650,19650,19650,19650,0
20230802,180500,519458680,19650,19650,19650,19650,0
20230802,180400,519458680,19650,19650,19650,19650,0
20230802,180300,519458680,19650,19650,19650,19650,0
20230802,180200,519458680,19650,19650,19650,19650,0
20230802,180100,519458680,19650,19650,19650,19650,0
20230802,180000,519458680,19650,19650,19650,19650,0
20230802,175900,519458680,19650,19650,19650,19650,0
20230802,175800,519458680,19650,19650,19650,19650,0
20230802,175700,519458680,19650,19650,19650,19650,0
20230802,175600,519458680,19650,19650,19650,19650,0
20230802,175500,519458680,19650,19650,19650,19650,0
20230802,175400,519458680,19650,19650,19650,19650,0
20230802,175300,519458680,19650,19650,19650,19650,0
20230802,175200,519458680,19650,19650,19650,19650,0
20230802,175100,519458680,19650,19650,19650,19650,0
20230802,175000,519458680,19650,19650,19650,19650,191
20230802,174900,519458680,19650,19650,19650,19650,0
20230802,174800,519458680,19650,19650,19650,19650,0
20230802,174700,519458680,19650,19650,19650,19650,0
20230802,174600,519458680,19650,19650,19650,19650,0
20230802,174500,519458680,19650,19650,19650,19650,0
20230802,174400,519458680,19650,19650,19650,19650,0
20230802,174300,519458680,19650,19650,19650,19650,0
20230802,174200,519458680,19650,19650,19650,19650,0
20230802,174100,519458680,19650,19650,19650,19650,0
20230802,174000,519458680,19650,19650,19650,19650,0
20230802,173900,519458680,19650,19650,19650,19650,0
20230802,173800,519458680,19650,19650,19650,19650,0
20230802,173700,519458680,19650,19650,19650,19650,0
20230802,173600,519458680,19650,19650,19650,19650,0
20230802,173500,519458680,19650,19650,19650,19650,0
20230802,173400,519458680,19650,19650,19650,19650,0
20230802,173300,519458680,19650,19650,19650,19650,0
20230802,173200,519458680,19650,19650,19650,19650,0
20230802,173100,519458680,19650,19650,19650,19650,0
20230802,173000,519458680,19650,19650,19650,19650,0
20230802,172900,519458680,19650,19650,19650,19650,0
20230802,172800,519458680,19650,19650,19650,19650,0
20230802,172700,519458680,19650,19650,19650,19650,0
20230802,172600,519458680,19650,19650,19650,19650,0
20230802,172500,519458680,19650,19650,19650,19650,0
20230802,172400,519458680,19650,19650,19650,19650,0
20230802,172300,519458680,19650,19650,19650,19650,0
20230802,172200,519458680,19650,19650,19650,19650,0
20230802,172100,519458680,19650,19650,19650,19650,0
20230802,172000,519458680,19650,19650,19650,19650,191
20230802,171900,519458680,19650,19650,19650,19650,0
20230802,171800,519458680,19650,19650,19650,19650,0
20230802,171700,519458680,19650,19650,19650,19650,0
20230802,171600,519458680,19650,19650,19650,19650,0
20230802,171500,519458680,19650,19650,19650,19650,0
20230802,171400,519458680,19650,19650,19650,19650,0
20230802,171300,519458680,19650,19650,19650,19650,0
20230802,171200,519458680,19650,19650,19650,19650,0
20230802,171100,519458680,19650,19650,19650,19650,0
20230802,171000,519458680,19650,19650,19650,19650,0
20230802,170900,519458680,19650,19650,19650,19650,0
20230802,170800,519458680,19650,19650,19650,19650,0
20230802,170700,519458680,19650,19650,19650,19650,0
20230802,170600,519458680,19650,19650,19650,19650,0
20230802,170500,519458680,19650,19650,19650,19650,0
20230802,170400,519458680,19650,19650,19650,19650,0
20230802,170300,519458680,19650,19650,19650,19650,0
20230802,170200,519458680,19650,19650,19650,19650,0
20230802,170100,519458680,19650,19650,19650,19650,0
20230802,170000,519458680,19650,19650,19650,19650,0
20230802,165900,519458680,19650,19650,19650,19650,0
20230802,165800,519458680,19650,19650,19650,19650,0
20230802,165700,519458680,19650,19650,19650,19650,0
20230802,165600,519458680,19650,19650,19650,19650,0
20230802,165500,519458680,19650,19650,19650,19650,0
20230802,165400,519458680,19650,19650,19650,19650,0
20230802,165300,519458680,19650,19650,19650,19650,0
20230802,165200,519458680,19650,19650,19650,19650,0
20230802,165100,519458680,19650,19650,19650,19650,0
20230802,165000,519458680,19650,19650,19650,19650,191
20230802,164900,519458680,19650,19650,19650,19650,0
20230802,164800,519458680,19650,19650,19650,19650,0
20230802,164700,519458680,19650,19650,19650,19650,0
20230802,164600,519458680,19650,19650,19650,19650,0
20230802,164500,519458680,19650,19650,19650,19650,0
20230802,164400,519458680,19650,19650,19650,19650,0
20230802,164300,519458680,19650,19650,19650,19650,0
20230802,164200,519458680,19650,19650,19650,19650,0
20230802,164100,519458680,19650,19650,19650,19650,0
20230802,164000,519458680,19650,19650,19650,19650,0
20230802,163900,519458680,19650,19650,19650,19650,0
20230802,163800,519458680,19650,19650,19650,19650,0
20230802,163700,519458680,19650,19650,19650,19650,0
20230802,163600,519458680,19650,19650,19650,19650,0
20230802,163500,519458680,19650,19650,19650,19650,0
20230802,163400,519458680,19650,19650,19650,19650,0
20230802,163300,519458680,19650,19650,19650,19650,0
20230802,163200,519458680,19650,19650,19650,19650,0
20230802,163100,519458680,19650,19650,19650,19650,0
20230802,163000,519458680,19650,19650,19650,19650,0
20230802,162900,519458680,19650,19650,19650,19650,0
20230802,162800,519458680,19650,19650,19650,19650,0
20230802,162700,519458680,19650,19650,19650,19650,0
20230802,162600,519458680,19650,19650,19650,19650,0
20230802,162500,519458680,19650,19650,19650,19650,0
20230802,162400,519458680,19650,19650,19650,19650,0
20230802,162300,519458680,19650,19650,19650,19650,0
20230802,162200,519458680,19650,19650,19650,19650,0
20230802,162100,519458680,19650,19650,19650,19650,0
20230802,162000,519458680,19650,19650,19650,19650,191
20230802,161900,519458680,19650,19650,19650,19650,0
20230802,161800,519458680,19650,19650,19650,19650,0
20230802,161700,519458680,19650,19650,19650,19650,0
20230802,161600,519458680,19650,19650,19650,19650,0
20230802,161500,519458680,19650,19650,19650,19650,0
20230802,161400,519458680,19650,19650,19650,19650,0
20230802,161300,519458680,19650,19650,19650,19650,0
20230802,161200,519458680,19650,19650,19650,19650,0
20230802,161100,519458680,19650,19650,19650,19650,0
20230802,161000,519458680,19650,19650,19650,19650,0
20230802,160900,519458680,19650,19650,19650,19650,0
20230802,160800,519458680,19650,19650,19650,19650,0
20230802,160700,519458680,19650,19650,19650,19650,0
20230802,160600,519458680,19650,19650,19650,19650,0
20230802,160500,519458680,19650,19650,19650,19650,0
20230802,160400,519458680,19650,19650,19650,19650,0
20230802,160300,519458680,19650,19650,19650,19650,0
20230802,160200,519458680,19650,19650,19650,19650,0
20230802,160100,519458680,19650,19650,19650,19650,0
20230802,160000,519458680,19650,19650,19650,19650,0
20230802,155900,519458680,19650,19650,19650,19650,0
20230802,155800,519458680,19650,19650,19650,19650,0
20230802,155700,519458680,19650,19650,19650,19650,0
20230802,155600,519458680,19650,19650,19650,19650,0
20230802,155500,519458680,19650,19650,19650,19650,0
20230802,155400,519458680,19650,19650,19650,19650,0
20230802,155300,519458680,19650,19650,19650,19650,0
20230802,155200,519458680,19650,19650,19650,19650,0
20230802,155100,519458680,19650,19650,19650,19650,0
20230802,155000,519458680,19650,19650,19650,19650,191
20230802,154900,519458680,19650,19650,19650,19650,0
20230802,154800,519458680,19650,19650,19650,19650,0
20230802,154700,519458680,19650,19650,19650,19650,0
20230802,154600,519458680,19650,19650,19650,19650,0
20230802,154500,519458680,19650,19650,19650,19650,0
20230802,154400,519458680,19650,19650,19650,19650,0
20230802,154300,519458680,19650,19650,19650,19650,0
20230802,154200,519458680,19650,19650,19650,19650,0
20230802,154100,519458680,19650,19650,19650,19650,0
20230802,154000,519458680,19650,19650,19650,19650,0
20230802,153900,519458680,19650,19650,19650,19650,0
20230802,153800,519458680,19650,19650,19650,19650,0
20230802,153700,519458680,19650,19650,19650,19650,0
20230802,153600,519458680,19650,19650,19650,19650,0
20230802,153500,519458680,19650,19650,19650,19650,0
20230802,153400,519458680,19650,19650,19650,19650,0
20230802,153300,519458680,19650,19650,19650,19650,0
20230802,153200,519458680,19650,19650,19650,19650,0
20230802,153100,519458680,19650,19650,19650,19650,0
20230802,153000,519458680,19650,19650,19650,19650,191
20230802,152900,515705530,19500,19500,19500,19500,0
20230802,152800,515705530,19500,19500,19500,19500,0
20230802,152700,515705530,19500,19500,19500,19500,0
20230802,152600,515705530,19500,19500,19500,19500,0
20230802,152500,515705530,19500,19500,19500,19500,0
20230802,152400,515705530,19500,19500,19500,19500,0
20230802,152300,515705530,19500,19500,19500,19500,0
20230802,152200,515705530,19500,19500,19500,19500,0
20230802,152100,515705530,19500,19500,19500,19500,0
20230802,152000,515705530,19500,19500,19500,19500,0
20230802,151900,515705530,19500,19500,19500,19500,0
20230802,151800,515705530,19500,19500,19500,19490,98
20230802,151700,513794580,19480,19440,19480,19440,9
20230802,151600,513619330,19380,19600,19600,19380,401
20230802,151500,505829600,19540,19540,19540,19540,1
20230802,151400,505810060,19620,19620,19620,19620,0
20230802,151300,505810060,19620,19620,19620,19620,0
20230802,151200,505810060,19620,19620,19620,19620,0
20230802,151100,505810060,19620,19620,19620,19620,0
20230802,151000,505810060,19620,19620,19620,19620,1
20230802,150900,505790440,19540,19540,19540,19540,0
20230802,150800,505790440,19540,19500,19540,19500,176
20230802,150700,502358240,19500,19490,19500,19490,103
20230802,150600,500350740,19500,19500,19500,19500,1
20230802,150500,500331240,19490,19490,19490,19490,0
20230802,150400,500331240,19490,19490,19490,19490,5
20230802,150300,500233790,19490,19490,19490,19490,0
20230802,150200,500233790,19490,19490,19490,19490,4
20230802,150100,500155830,19530,19530,19530,19530,8
20230802,150000,499999590,19500,19500,19500,19500,102
20230802,145900,498010590,19490,19490,19490,19490,0
20230802,145800,498010590,19490,19490,19490,19490,0
20230802,145700,498010590,19490,19490,19490,19490,0
20230802,145600,498010590,19490,19490,19490,19490,0
20230802,145500,498010590,19490,19530,19550,19490,11
20230802,145400,497795620,19550,19550,19550,19550,0
20230802,145300,497795620,19550,19550,19550,19550,0
20230802,145200,497795620,19550,19550,19550,19550,0
20230802,145100,497795620,19550,19530,19550,19530,52
20230802,145000,496779040,19540,19530,19540,19530,154
20230802,144900,493769890,19520,19520,19520,19520,0
20230802,144800,493769890,19520,19520,19520,19520,0
20230802,144700,493769890,19520,19550,19550,19520,53
20230802,144600,492734730,19640,19640,19640,19640,0
20230802,144500,492734730,19640,19640,19640,19640,1
20230802,144400,492715090,19520,19520,19520,19520,0
20230802,144300,492715090,19520,19520,19520,19520,67
20230802,144200,491407250,19520,19520,19520,19520,0
20230802,144100,491407250,19520,19520,19520,19520,0
20230802,144000,491407250,19520,19520,19520,19520,84
20230802,143900,489767570,19500,19500,19500,19500,0
20230802,143800,489767570,19500,19500,19500,19500,0
20230802,143700,489767570,19500,19500,19500,19500,0
20230802,143600,489767570,19500,19500,19500,19500,0
20230802,143500,489767570,19500,19500,19500,19500,0
20230802,143400,489767570,19500,19500,19500,19500,0
20230802,143300,489767570,19500,19500,19500,19500,0
20230802,143200,489767570,19500,19500,19500,19500,0
20230802,143100,489767570,19500,19500,19500,19500,27
20230802,143000,489241070,19500,19500,19500,19500,0
20230802,142900,489241070,19500,19500,19500,19500,50
20230802,142800,488266070,19500,19500,19500,19500,1
20230802,142700,488246570,19540,19540,19540,19540,0
20230802,142600,488246570,19540,19540,19540,19540,1
20230802,142500,488227030,19440,19440,19440,19440,1
20230802,142400,488207590,19550,19550,19550,19550,0
20230802,142300,488207590,19550,19550,19550,19550,1
20230802,142200,488188040,19410,19410,19410,19410,0
20230802,142100,488188040,19410,19410,19410,19410,0
20230802,142000,488188040,19410,19410,19410,19410,0
20230802,141900,488188040,19410,19410,19410,19410,0
20230802,141800,488188040,19410,19410,19410,19410,0
20230802,141700,488188040,19410,19410,19410,19410,1175
20230802,141600,465381290,19420,19410,19420,19400,948
20230802,141500,446989180,19410,19410,19410,19410,7
20230802,141400,446853310,19410,19410,19410,19410,266
20230802,141300,441690250,19470,19470,19470,19470,3
20230802,141200,441631840,19480,19480,19480,19480,0
20230802,141100,441631840,19480,19480,19480,19480,3
20230802,141000,441573400,19480,19480,19480,19480,0
20230802,140900,441573400,19480,19480,19480,19480,1
20230802,140800,441553920,19490,19490,19490,19490,0
20230802,140700,441553920,19490,19490,19490,19490,0
20230802,140600,441553920,19490,19490,19490,19490,0
20230802,140500,441553920,19490,19490,19490,19490,19
20230802,140400,441183610,19520,19520,19520,19520,0
20230802,140300,441183610,19520,19520,19520,19520,1
20230802,140200,441164090,19530,19530,19530,19530,100
20230802,140100,439211090,19510,19510,19510,19510,0
20230802,140000,439211090,19510,19510,19510,19510,0
20230802,135900,439211090,19510,19510,19510,19510,0
20230802,135800,439211090,19510,19510,19510,19510,0
20230802,135700,439211090,19510,19510,19510,19510,4
20230802,135600,439133050,19540,19540,19540,19540,0
20230802,135500,439133050,19540,19540,19540,19540,32
20230802,135400,438507770,19550,19440,19550,19440,521
20230802,135300,428341360,19460,19460,19460,19460,8
20230802,135200,428185680,19410,19410,19410,19410,0
20230802,135100,428185680,19410,19400,19410,19400,225
20230802,135000,423818530,19370,19370,19370,19370,254
20230802,134900,418898550,19370,19370,19370,19370,0
20230802,134800,418898550,19370,19380,19380,19370,100
20230802,134700,416961540,19400,19400,19400,19400,0
20230802,134600,416961540,19400,19400,19400,19400,16
20230802,134500,416651140,19400,19400,19400,19400,2
20230802,134400,416612340,19400,19400,19400,19400,9
20230802,134300,416437740,19400,19400,19400,19400,136
20230802,134200,413799340,19400,19400,19400,19400,0
20230802,134100,413799340,19400,19400,19400,19400,0
20230802,134000,413799340,19400,19400,19400,19400,1
20230802,133900,413779940,19400,19430,19430,19400,52
20230802,133800,412769920,19460,19460,19460,19460,1
20230802,133700,412750460,19460,19460,19460,19460,0
20230802,133600,412750460,19460,19460,19460,19460,0
20230802,133500,412750460,19460,19460,19460,19460,0
20230802,133400,412750460,19460,19460,19460,19460,0
20230802,133300,412750460,19460,19460,19460,19460,0
20230802,133200,412750460,19460,19460,19460,19460,0
20230802,133100,412750460,19460,19460,19460,19460,0
20230802,133000,412750460,19460,19460,19460,19460,1
20230802,132900,412731000,19460,19460,19460,19460,0
20230802,132800,412731000,19460,19460,19460,19460,0
20230802,132700,412731000,19460,19500,19500,19460,338
20230802,132600,406149100,19510,19510,19510,19510,0
20230802,132500,406149100,19510,19510,19510,19510,0
20230802,132400,406149100,19510,19510,19510,19510,0
20230802,132300,406149100,19510,19510,19510,19510,9
20230802,132200,405973510,19490,19490,19490,19490,0
20230802,132100,405973510,19490,19490,19490,19490,0
20230802,132000,405973510,19490,19490,19490,19490,0
20230802,131900,405973510,19490,19490,19490,19490,0
20230802,131800,405973510,19490,19490,19490,19490,0
20230802,131700,405973510,19490,19490,19490,19490,0
20230802,131600,405973510,19490,19490,19490,19490,0
20230802,131500,405973510,19490,19490,19490,19490,0
20230802,131400,405973510,19490,19490,19490,19490,0
20230802,131300,405973510,19490,19490,19490,19490,50
20230802,131200,404999010,19510,19510,19510,19510,0
20230802,131100,404999010,19510,19510,19510,19510,0
20230802,131000,404999010,19510,19510,19510,19510,1
20230802,130900,404979500,19510,19510,19510,19510,0
20230802,130800,404979500,19510,19510,19510,19510,34
20230802,130700,404316160,19510,19510,19510,19510,8
20230802,130600,404160080,19510,19470,19510,19470,394
20230802,130500,396483280,19490,19490,19490,19490,1
20230802,130400,396463790,19470,19480,19480,19470,500
20230802,130300,386728670,19490,19510,19510,19490,64
20230802,130200,385481170,19500,19500,19500,19500,0
20230802,130100,385481170,19500,19500,19500,19500,0
20230802,130000,385481170,19500,19590,19590,19500,508
20230802,125900,375568370,19590,19590,19590,19590,0
20230802,125800,375568370,19590,19590,19590,19590,1
20230802,125700,375548780,19550,19560,19560,19550,2
20230802,125600,375509670,19570,19570,19570,19570,7
20230802,125500,375372680,19580,19580,19580,19580,10
20230802,125400,375176880,19580,19580,19580,19580,0
20230802,125300,375176880,19580,19580,19580,19580,0
20230802,125200,375176880,19580,19580,19580,19580,0
20230802,125100,375176880,19580,19580,19580,19580,499
20230802,125000,365406460,19590,19600,19600,19590,413
20230802,124900,357315190,19620,19620,19620,19620,0
20230802,124800,357315190,19620,19620,19620,19620,0
20230802,124700,357315190,19620,19620,19620,19620,0
20230802,124600,357315190,19620,19620,19620,19620,0
20230802,124500,357315190,19620,19630,19630,19620,116
20230802,124400,355038630,19670,19670,19670,19670,0
20230802,124300,355038630,19670,19670,19670,19670,0
20230802,124200,355038630,19670,19670,19670,19670,0
20230802,124100,355038630,19670,19670,19670,19670,0
20230802,124000,355038630,19670,19670,19670,19670,0
20230802,123900,355038630,19670,19670,19670,19670,0
20230802,123800,355038630,19670,19670,19670,19670,1
20230802,123700,355018960,19630,19630,19630,19630,0
20230802,123600,355018960,19630,19630,19630,19630,0
20230802,123500,355018960,19630,19630,19630,19630,0
20230802,123400,355018960,19630,19630,19630,19630,0
20230802,123300,355018960,19630,19630,19630,19630,11
20230802,123200,354803030,19670,19670,19670,19670,0
20230802,123100,354803030,19670,19670,19670,19670,0
20230802,123000,354803030,19670,19670,19670,19670,2
20230802,122900,354763690,19650,19650,19650,19650,65
20230802,122800,353486440,19650,19650,19650,19650,0
20230802,122700,353486440,19650,19650,19650,19650,0
20230802,122600,353486440,19650,19650,19650,19650,0
20230802,122500,353486440,19650,19650,19650,19650,1
20230802,122400,353466790,19600,19600,19600,19600,0
20230802,122300,353466790,19600,19630,19630,19600,500
20230802,122200,343662110,19630,19630,19630,19630,0
20230802,122100,343662110,19630,19650,19650,19630,120
20230802,122000,341305310,19660,19660,19660,19660,34
20230802,121900,340636870,19670,19670,19670,19670,170
20230802,121800,337292970,19670,19670,19670,19670,0
20230802,121700,337292970,19670,19670,19670,19670,0
20230802,121600,337292970,19670,19670,19670,19670,0
20230802,121500,337292970,19670,19670,19670,19670,0
20230802,121400,337292970,19670,19670,19670,19670,0
20230802,121300,337292970,19670,19670,19670,19670,0
20230802,121200,337292970,19670,19670,19670,19670,0
20230802,121100,337292970,19670,19670,19670,19670,0
20230802,121000,337292970,19670,19670,19670,19670,0
20230802,120900,337292970,19670,19690,19690,19670,413
20230802,120800,329165860,19730,19730,19730,19730,1
20230802,120700,329146130,19690,19690,19690,19690,1
20230802,120600,329126440,19760,19690,19760,19690,151
20230802,120500,326153180,19690,19690,19690,19690,0
20230802,120400,326153180,19690,19690,19690,19690,0
20230802,120300,326153180,19690,19690,19690,19690,0
20230802,120200,326153180,19690,19690,19690,19690,0
20230802,120100,326153180,19690,19690,19690,19690,0
20230802,120000,326153180,19690,19690,19690,19690,0
20230802,115900,326153180,19690,19690,19690,19690,40
20230802,115800,325365580,19760,19680,19760,19650,161
20230802,115700,322201280,19680,19670,19680,19670,280
20230802,115600,316691880,19640,19640,19640,19640,0
20230802,115500,316691880,19640,19640,19640,19640,62
20230802,115400,315474200,19650,19650,19650,19650,0
20230802,115300,315474200,19650,19650,19650,19650,0
20230802,115200,315474200,19650,19650,19650,19650,239
20230802,115100,310777850,19670,19670,19670,19670,0
20230802,115000,310777850,19670,19670,19670,19670,0
20230802,114900,310777850,19670,19670,19670,19670,30
20230802,114800,310187750,19640,19640,19640,19640,0
20230802,114700,310187750,19640,19640,19640,19640,10
20230802,114600,309991350,19670,19660,19670,19660,5
20230802,114500,309893010,19640,19640,19640,19640,0
20230802,114400,309893010,19640,19630,19640,19630,109
20230802,114300,307752290,19630,19630,19630,19630,0
20230802,114200,307752290,19630,19630,19630,19630,0
20230802,114100,307752290,19630,19630,19630,19630,0
20230802,114000,307752290,19630,19630,19630,19630,0
20230802,113900,307752290,19630,19630,19630,19630,0
20230802,113800,307752290,19630,19630,19630,19630,1
20230802,113700,307732660,19630,19630,19630,19630,5
20230802,113600,307634510,19630,19630,19630,19630,0
20230802,113500,307634510,19630,19600,19660,19600,686
20230802,113400,294167010,19600,19580,19600,19560,862
20230802,113300,277295220,19590,19590,19590,19590,41
20230802,113200,276492030,19600,19600,19600,19600,38
20230802,113100,275747230,19600,19650,19650,19600,210
20230802,113000,271626820,19680,19680,19680,19680,320
20230802,112900,265329220,19680,19680,19680,19680,147
20230802,112800,262436260,19680,19680,19680,19680,40
20230802,112700,261649060,19650,19650,19650,19650,1
20230802,112600,261629410,19650,19660,19660,19650,240
20230802,112500,256912310,19620,19620,19620,19620,0
20230802,112400,256912310,19620,19620,19620,19620,0
20230802,112300,256912310,19620,19620,19620,19620,0
20230802,112200,256912310,19620,19650,19650,19620,514
20230802,112100,246812300,19660,19660,19660,19660,0
20230802,112000,246812300,19660,19770,19770,19660,1182
20230802,111900,223501110,19800,19820,19820,19800,653
20230802,111800,210566790,19920,19920,19920,19920,1
20230802,111700,210546870,19810,19810,19810,19810,78
20230802,111600,209001690,19810,19810,19810,19810,0
20230802,111500,209001690,19810,19810,19810,19810,0
20230802,111400,209001690,19810,19810,19810,19810,0
20230802,111300,209001690,19810,19810,19810,19810,10
20230802,111200,208803590,19810,19810,19810,19810,6
20230802,111100,208684730,19770,19770,19770,19770,0
20230802,111000,208684730,19770,19810,19810,19770,53
20230802,110900,207635210,19830,19830,19830,19830,44
20230802,110800,206762690,19840,19840,19840,19840,26
20230802,110700,206246850,19900,19900,19900,19900,0
20230802,110600,206246850,19900,19900,19900,19900,0
20230802,110500,206246850,19900,19900,19900,19900,0
20230802,110400,206246850,19900,19900,19900,19900,1
20230802,110300,206226950,19830,19830,19830,19830,0
20230802,110200,206226950,19830,19830,19830,19830,0
20230802,110100,206226950,19830,19830,19830,19830,0
20230802,110000,206226950,19830,19900,19900,19830,92
20230802,105900,204402450,19820,19820,19820,19820,0
20230802,105800,204402450,19820,19840,19840,19820,168
20230802,105700,201069810,19790,19880,19880,19770,490
20230802,105600,191367150,19920,19920,19920,19880,33
20230802,105500,190710830,19910,19910,19910,19910,0
20230802,105400,190710830,19910,19930,19930,19910,250
20230802,105300,185728430,19960,19980,19980,19960,168
20230802,105200,182372990,19980,19980,19980,19980,174
20230802,105100,178896470,20100,20100,20100,20100,1
20230802,105000,178876370,20050,20050,20050,20050,27
20230802,104900,178335020,19970,19970,19970,19970,0
20230802,104800,178335020,19970,19970,19970,19970,0
20230802,104700,178335020,19970,19970,19970,19970,1
20230802,104600,178315050,20050,20050,20050,20050,0
20230802,104500,178315050,20050,20050,20050,20050,0
20230802,104400,178315050,20050,20050,20050,20050,0
20230802,104300,178315050,20050,19960,20050,19960,25
20230802,104200,177814250,20050,19990,20050,19990,105
20230802,104100,175714930,19900,19880,19900,19860,251
20230802,104000,170721330,19750,20000,20000,19750,1023
20230802,103900,150359380,20000,20000,20000,20000,0
20230802,103800,150359380,20000,20000,20000,20000,30
20230802,103700,149759380,20000,20050,20050,20000,191
20230802,103600,145937130,20050,20050,20050,20050,0
20230802,103500,145937130,20050,20150,20150,20050,238
20230802,103400,141155680,20200,20200,20200,20200,317
20230802,103300,134752280,20350,20350,20350,20350,0
20230802,103200,134752280,20350,20350,20350,20350,1
20230802,103100,134731930,20350,20350,20350,20350,0
20230802,103000,134731930,20350,20350,20350,20350,0
20230802,102900,134731930,20350,20350,20350,20350,0
20230802,102800,134731930,20350,20350,20350,20350,0
20230802,102700,134731930,20350,20350,20350,20350,0
20230802,102600,134731930,20350,20350,20350,20350,0
20230802,102500,134731930,20350,20350,20350,20350,0
20230802,102400,134731930,20350,20250,20350,20200,501
20230802,102300,124611480,20250,20300,20300,20250,50
20230802,102200,123598680,20450,20450,20450,20450,48
20230802,102100,122617080,20450,20450,20450,20450,1
20230802,102000,122596630,20350,20350,20350,20350,20
20230802,101900,122189630,20450,20450,20450,20450,0
20230802,101800,122189630,20450,20450,20450,20450,0
20230802,101700,122189630,20450,20400,20450,20400,5
20230802,101600,122087530,20400,20400,20400,20400,0
20230802,101500,122087530,20400,20400,20400,20400,2
20230802,101400,122046730,20400,20400,20400,20400,47
20230802,101300,121087930,20450,20450,20450,20450,10
20230802,101200,120883430,20400,20400,20400,20400,0
20230802,101100,120883430,20400,20400,20400,20400,18
20230802,101000,120516230,20400,20450,20450,20400,23
20230802,100900,120046980,20400,20400,20400,20400,30
20230802,100800,119434980,20400,20400,20400,20400,0
20230802,100700,119434980,20400,20350,20400,20350,12
20230802,100600,119190480,20350,20350,20350,20350,1
20230802,100500,119170130,20300,20300,20300,20300,3
20230802,100400,119109230,20300,20300,20350,20300,101
20230802,100300,117054130,20350,20350,20350,20350,1
20230802,100200,117033780,20300,20300,20300,20300,5
20230802,100100,116932280,20250,20250,20300,20250,107
20230802,100000,114763030,20300,20300,20300,20300,3
20230802,095900,114702130,20300,20300,20300,20300,36
20230802,095800,113971330,20300,20300,20300,20300,48
20230802,095700,112996930,20350,20350,20350,20350,9
20230802,095600,112813780,20350,20350,20350,20350,9
20230802,095500,112630630,20350,20350,20350,20350,30
20230802,095400,112020130,20400,20400,20400,20400,27
20230802,095300,111469330,20450,20600,20650,20450,34
20230802,095200,110773280,20600,20550,20600,20550,132
20230802,095100,108054180,20600,20550,20600,20550,101
20230802,095000,105978580,20550,20450,20550,20450,14
20230802,094900,105691980,20400,20400,20400,20400,0
20230802,094800,105691980,20400,20400,20400,20400,28
20230802,094700,105120780,20450,20500,20500,20450,16
20230802,094600,104793080,20600,20600,20600,20600,0
20230802,094500,104793080,20600,20400,20600,20400,1000
20230802,094400,84198630,20350,20300,20600,20300,1012
20230802,094300,63408180,20300,20300,20300,20300,0
20230802,094200,63408180,20300,20300,20300,20300,0
20230802,094100,63408180,20300,20300,20300,20300,4
20230802,094000,63326980,20300,20300,20300,20300,1
20230802,093900,63306680,20200,20200,20200,20200,21
20230802,093800,62882480,20200,20200,20200,20200,2
20230802,093700,62842080,20200,20200,20200,20200,0
20230802,093600,62842080,20200,20200,20200,20200,2
20230802,093500,62801680,20150,20150,20150,20150,300
20230802,093400,56756680,20350,20200,20350,20200,101
20230802,093300,54705680,20100,20150,20150,20100,96
20230802,093200,52776030,20150,20150,20150,20150,142
20230802,093100,49914730,20200,20200,20200,20200,23
20230802,093000,49450130,20150,20200,20200,20150,6
20230802,092900,49328980,20200,20200,20200,20200,109
20230802,092800,47127180,20200,20200,20200,20200,30
20230802,092700,46521180,20200,20200,20200,20200,86
20230802,092600,44783980,20250,20250,20250,20250,0
20230802,092500,44783980,20250,20250,20250,20250,78
20230802,092400,43204480,20300,20400,20400,20300,61
20230802,092300,41962730,20350,20350,20350,20350,106
20230802,092200,39805630,20300,20300,20300,20300,0
20230802,092100,39805630,20300,20300,20300,20250,192
20230802,092000,35912030,20350,20500,20500,20350,92
20230802,091900,34039680,20400,20300,20450,20300,66
20230802,091800,32690830,20250,20200,20300,20200,296
20230802,091700,26696980,20200,20150,20200,20150,101
20230802,091600,24656830,20200,20200,20200,20200,100
20230802,091500,22636830,20200,20200,20200,20200,5
20230802,091400,22535830,20150,20150,20150,20150,1
20230802,091300,22515680,20100,20100,20100,20100,41
20230802,091200,21691580,20150,20150,20150,20150,0
20230802,091100,21691580,20150,20150,20150,20150,0
20230802,091000,21691580,20150,20150,20150,20150,100
20230802,090900,19676580,20200,20200,20200,20200,3
20230802,090800,19615980,20100,20100,20100,20100,107
20230802,090700,17465280,20250,20250,20250,20250,63
20230802,090600,16189530,19970,19970,19970,19970,136
20230802,090500,13473610,19960,19960,19960,19960,3
20230802,090400,13413730,19960,19870,19960,19870,136
20230802,090300,10700560,19870,19870,19870,19870,100
20230802,090200,8713560,19870,19950,19950,19860,156
20230802,090100,5613360,19870,19990,19990,19870,273
20230802,090000,160490,19990,20300,20300,19990,8