KissMeData/136540/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,200100,440116190,12290,12290,12290,12290,2303
20230802,200000,440116190,12290,12290,12290,12290,0
20230802,195900,440116190,12290,12290,12290,12290,0
20230802,195800,440116190,12290,12290,12290,12290,0
20230802,195700,440116190,12290,12290,12290,12290,0
20230802,195600,440116190,12290,12290,12290,12290,0
20230802,195500,440116190,12290,12290,12290,12290,0
20230802,195400,440116190,12290,12290,12290,12290,0
20230802,195300,440116190,12290,12290,12290,12290,0
20230802,195200,440116190,12290,12290,12290,12290,0
20230802,195100,440116190,12290,12290,12290,12290,0
20230802,195000,440116190,12290,12290,12290,12290,0
20230802,194900,440116190,12290,12290,12290,12290,0
20230802,194800,440116190,12290,12290,12290,12290,0
20230802,194700,440116190,12290,12290,12290,12290,0
20230802,194600,440116190,12290,12290,12290,12290,0
20230802,194500,440116190,12290,12290,12290,12290,0
20230802,194400,440116190,12290,12290,12290,12290,0
20230802,194300,440116190,12290,12290,12290,12290,0
20230802,194200,440116190,12290,12290,12290,12290,0
20230802,194100,440116190,12290,12290,12290,12290,0
20230802,194000,440116190,12290,12290,12290,12290,0
20230802,193900,440116190,12290,12290,12290,12290,0
20230802,193800,440116190,12290,12290,12290,12290,0
20230802,193700,440116190,12290,12290,12290,12290,0
20230802,193600,440116190,12290,12290,12290,12290,0
20230802,193500,440116190,12290,12290,12290,12290,0
20230802,193400,440116190,12290,12290,12290,12290,0
20230802,193300,440116190,12290,12290,12290,12290,0
20230802,193200,440116190,12290,12290,12290,12290,0
20230802,193100,440116190,12290,12290,12290,12290,2303
20230802,193000,440116190,12290,12290,12290,12290,0
20230802,192900,440116190,12290,12290,12290,12290,0
20230802,192800,440116190,12290,12290,12290,12290,0
20230802,192700,440116190,12290,12290,12290,12290,0
20230802,192600,440116190,12290,12290,12290,12290,0
20230802,192500,440116190,12290,12290,12290,12290,0
20230802,192400,440116190,12290,12290,12290,12290,0
20230802,192300,440116190,12290,12290,12290,12290,0
20230802,192200,440116190,12290,12290,12290,12290,0
20230802,192100,440116190,12290,12290,12290,12290,0
20230802,192000,440116190,12290,12290,12290,12290,0
20230802,191900,440116190,12290,12290,12290,12290,0
20230802,191800,440116190,12290,12290,12290,12290,0
20230802,191700,440116190,12290,12290,12290,12290,0
20230802,191600,440116190,12290,12290,12290,12290,0
20230802,191500,440116190,12290,12290,12290,12290,0
20230802,191400,440116190,12290,12290,12290,12290,0
20230802,191300,440116190,12290,12290,12290,12290,0
20230802,191200,440116190,12290,12290,12290,12290,0
20230802,191100,440116190,12290,12290,12290,12290,0
20230802,191000,440116190,12290,12290,12290,12290,0
20230802,190900,440116190,12290,12290,12290,12290,0
20230802,190800,440116190,12290,12290,12290,12290,0
20230802,190700,440116190,12290,12290,12290,12290,0
20230802,190600,440116190,12290,12290,12290,12290,0
20230802,190500,440116190,12290,12290,12290,12290,0
20230802,190400,440116190,12290,12290,12290,12290,0
20230802,190300,440116190,12290,12290,12290,12290,0
20230802,190200,440116190,12290,12290,12290,12290,0
20230802,190100,440116190,12290,12290,12290,12290,2303
20230802,190000,440116190,12290,12290,12290,12290,0
20230802,185900,440116190,12290,12290,12290,12290,0
20230802,185800,440116190,12290,12290,12290,12290,0
20230802,185700,440116190,12290,12290,12290,12290,0
20230802,185600,440116190,12290,12290,12290,12290,0
20230802,185500,440116190,12290,12290,12290,12290,0
20230802,185400,440116190,12290,12290,12290,12290,0
20230802,185300,440116190,12290,12290,12290,12290,0
20230802,185200,440116190,12290,12290,12290,12290,0
20230802,185100,440116190,12290,12290,12290,12290,0
20230802,185000,440116190,12290,12290,12290,12290,0
20230802,184900,440116190,12290,12290,12290,12290,0
20230802,184800,440116190,12290,12290,12290,12290,0
20230802,184700,440116190,12290,12290,12290,12290,0
20230802,184600,440116190,12290,12290,12290,12290,0
20230802,184500,440116190,12290,12290,12290,12290,0
20230802,184400,440116190,12290,12290,12290,12290,0
20230802,184300,440116190,12290,12290,12290,12290,0
20230802,184200,440116190,12290,12290,12290,12290,0
20230802,184100,440116190,12290,12290,12290,12290,0
20230802,184000,440116190,12290,12290,12290,12290,0
20230802,183900,440116190,12290,12290,12290,12290,0
20230802,183800,440116190,12290,12290,12290,12290,0
20230802,183700,440116190,12290,12290,12290,12290,0
20230802,183600,440116190,12290,12290,12290,12290,0
20230802,183500,440116190,12290,12290,12290,12290,0
20230802,183400,440116190,12290,12290,12290,12290,0
20230802,183300,440116190,12290,12290,12290,12290,0
20230802,183200,440116190,12290,12290,12290,12290,0
20230802,183100,440116190,12290,12290,12290,12290,2303
20230802,183000,440116190,12290,12290,12290,12290,0
20230802,182900,440116190,12290,12290,12290,12290,0
20230802,182800,440116190,12290,12290,12290,12290,0
20230802,182700,440116190,12290,12290,12290,12290,0
20230802,182600,440116190,12290,12290,12290,12290,0
20230802,182500,440116190,12290,12290,12290,12290,0
20230802,182400,440116190,12290,12290,12290,12290,0
20230802,182300,440116190,12290,12290,12290,12290,0
20230802,182200,440116190,12290,12290,12290,12290,0
20230802,182100,440116190,12290,12290,12290,12290,0
20230802,182000,440116190,12290,12290,12290,12290,0
20230802,181900,440116190,12290,12290,12290,12290,0
20230802,181800,440116190,12290,12290,12290,12290,0
20230802,181700,440116190,12290,12290,12290,12290,0
20230802,181600,440116190,12290,12290,12290,12290,0
20230802,181500,440116190,12290,12290,12290,12290,0
20230802,181400,440116190,12290,12290,12290,12290,0
20230802,181300,440116190,12290,12290,12290,12290,0
20230802,181200,440116190,12290,12290,12290,12290,0
20230802,181100,440116190,12290,12290,12290,12290,0
20230802,181000,440116190,12290,12290,12290,12290,0
20230802,180900,440116190,12290,12290,12290,12290,0
20230802,180800,440116190,12290,12290,12290,12290,0
20230802,180700,440116190,12290,12290,12290,12290,0
20230802,180600,440116190,12290,12290,12290,12290,0
20230802,180500,440116190,12290,12290,12290,12290,0
20230802,180400,440116190,12290,12290,12290,12290,0
20230802,180300,440116190,12290,12290,12290,12290,0
20230802,180200,440116190,12290,12290,12290,12290,0
20230802,180100,440116190,12290,12290,12290,12290,2303
20230802,180000,440116190,12290,12290,12290,12290,0
20230802,175900,440116190,12290,12290,12290,12290,0
20230802,175800,440116190,12290,12290,12290,12290,0
20230802,175700,440116190,12290,12290,12290,12290,0
20230802,175600,440116190,12290,12290,12290,12290,0
20230802,175500,440116190,12290,12290,12290,12290,0
20230802,175400,440116190,12290,12290,12290,12290,0
20230802,175300,440116190,12290,12290,12290,12290,0
20230802,175200,440116190,12290,12290,12290,12290,0
20230802,175100,440116190,12290,12290,12290,12290,0
20230802,175000,440116190,12290,12290,12290,12290,0
20230802,174900,440116190,12290,12290,12290,12290,0
20230802,174800,440116190,12290,12290,12290,12290,0
20230802,174700,440116190,12290,12290,12290,12290,0
20230802,174600,440116190,12290,12290,12290,12290,0
20230802,174500,440116190,12290,12290,12290,12290,0
20230802,174400,440116190,12290,12290,12290,12290,0
20230802,174300,440116190,12290,12290,12290,12290,0
20230802,174200,440116190,12290,12290,12290,12290,0
20230802,174100,440116190,12290,12290,12290,12290,0
20230802,174000,440116190,12290,12290,12290,12290,0
20230802,173900,440116190,12290,12290,12290,12290,0
20230802,173800,440116190,12290,12290,12290,12290,0
20230802,173700,440116190,12290,12290,12290,12290,0
20230802,173600,440116190,12290,12290,12290,12290,0
20230802,173500,440116190,12290,12290,12290,12290,0
20230802,173400,440116190,12290,12290,12290,12290,0
20230802,173300,440116190,12290,12290,12290,12290,0
20230802,173200,440116190,12290,12290,12290,12290,0
20230802,173100,440116190,12290,12290,12290,12290,2303
20230802,173000,440116190,12290,12290,12290,12290,0
20230802,172900,440116190,12290,12290,12290,12290,0
20230802,172800,440116190,12290,12290,12290,12290,0
20230802,172700,440116190,12290,12290,12290,12290,0
20230802,172600,440116190,12290,12290,12290,12290,0
20230802,172500,440116190,12290,12290,12290,12290,0
20230802,172400,440116190,12290,12290,12290,12290,0
20230802,172300,440116190,12290,12290,12290,12290,0
20230802,172200,440116190,12290,12290,12290,12290,0
20230802,172100,440116190,12290,12290,12290,12290,0
20230802,172000,440116190,12290,12290,12290,12290,0
20230802,171900,440116190,12290,12290,12290,12290,0
20230802,171800,440116190,12290,12290,12290,12290,0
20230802,171700,440116190,12290,12290,12290,12290,0
20230802,171600,440116190,12290,12290,12290,12290,0
20230802,171500,440116190,12290,12290,12290,12290,0
20230802,171400,440116190,12290,12290,12290,12290,0
20230802,171300,440116190,12290,12290,12290,12290,0
20230802,171200,440116190,12290,12290,12290,12290,0
20230802,171100,440116190,12290,12290,12290,12290,0
20230802,171000,440116190,12290,12290,12290,12290,0
20230802,170900,440116190,12290,12290,12290,12290,0
20230802,170800,440116190,12290,12290,12290,12290,0
20230802,170700,440116190,12290,12290,12290,12290,0
20230802,170600,440116190,12290,12290,12290,12290,0
20230802,170500,440116190,12290,12290,12290,12290,0
20230802,170400,440116190,12290,12290,12290,12290,0
20230802,170300,440116190,12290,12290,12290,12290,0
20230802,170200,440116190,12290,12290,12290,12290,0
20230802,170100,440116190,12290,12290,12290,12290,2303
20230802,170000,440116190,12290,12290,12290,12290,0
20230802,165900,440116190,12290,12290,12290,12290,0
20230802,165800,440116190,12290,12290,12290,12290,0
20230802,165700,440116190,12290,12290,12290,12290,0
20230802,165600,440116190,12290,12290,12290,12290,0
20230802,165500,440116190,12290,12290,12290,12290,0
20230802,165400,440116190,12290,12290,12290,12290,0
20230802,165300,440116190,12290,12290,12290,12290,0
20230802,165200,440116190,12290,12290,12290,12290,0
20230802,165100,440116190,12290,12290,12290,12290,0
20230802,165000,440116190,12290,12290,12290,12290,0
20230802,164900,440116190,12290,12290,12290,12290,0
20230802,164800,440116190,12290,12290,12290,12290,0
20230802,164700,440116190,12290,12290,12290,12290,0
20230802,164600,440116190,12290,12290,12290,12290,0
20230802,164500,440116190,12290,12290,12290,12290,0
20230802,164400,440116190,12290,12290,12290,12290,0
20230802,164300,440116190,12290,12290,12290,12290,0
20230802,164200,440116190,12290,12290,12290,12290,0
20230802,164100,440116190,12290,12290,12290,12290,0
20230802,164000,440116190,12290,12290,12290,12290,0
20230802,163900,440116190,12290,12290,12290,12290,0
20230802,163800,440116190,12290,12290,12290,12290,0
20230802,163700,440116190,12290,12290,12290,12290,0
20230802,163600,440116190,12290,12290,12290,12290,0
20230802,163500,440116190,12290,12290,12290,12290,0
20230802,163400,440116190,12290,12290,12290,12290,0
20230802,163300,440116190,12290,12290,12290,12290,0
20230802,163200,440116190,12290,12290,12290,12290,0
20230802,163100,440116190,12290,12290,12290,12290,2303
20230802,163000,440116190,12290,12290,12290,12290,0
20230802,162900,440116190,12290,12290,12290,12290,0
20230802,162800,440116190,12290,12290,12290,12290,0
20230802,162700,440116190,12290,12290,12290,12290,0
20230802,162600,440116190,12290,12290,12290,12290,0
20230802,162500,440116190,12290,12290,12290,12290,0
20230802,162400,440116190,12290,12290,12290,12290,0
20230802,162300,440116190,12290,12290,12290,12290,0
20230802,162200,440116190,12290,12290,12290,12290,0
20230802,162100,440116190,12290,12290,12290,12290,0
20230802,162000,440116190,12290,12290,12290,12290,0
20230802,161900,440116190,12290,12290,12290,12290,0
20230802,161800,440116190,12290,12290,12290,12290,0
20230802,161700,440116190,12290,12290,12290,12290,0
20230802,161600,440116190,12290,12290,12290,12290,0
20230802,161500,440116190,12290,12290,12290,12290,0
20230802,161400,440116190,12290,12290,12290,12290,0
20230802,161300,440116190,12290,12290,12290,12290,0
20230802,161200,440116190,12290,12290,12290,12290,0
20230802,161100,440116190,12290,12290,12290,12290,0
20230802,161000,440116190,12290,12290,12290,12290,0
20230802,160900,440116190,12290,12290,12290,12290,0
20230802,160800,440116190,12290,12290,12290,12290,0
20230802,160700,440116190,12290,12290,12290,12290,0
20230802,160600,440116190,12290,12290,12290,12290,0
20230802,160500,440116190,12290,12290,12290,12290,0
20230802,160400,440116190,12290,12290,12290,12290,0
20230802,160300,440116190,12290,12290,12290,12290,0
20230802,160200,440116190,12290,12290,12290,12290,0
20230802,160100,440116190,12290,12290,12290,12290,2303
20230802,160000,440116190,12290,12290,12290,12290,0
20230802,155900,440116190,12290,12290,12290,12290,0
20230802,155800,440116190,12290,12290,12290,12290,0
20230802,155700,440116190,12290,12290,12290,12290,0
20230802,155600,440116190,12290,12290,12290,12290,0
20230802,155500,440116190,12290,12290,12290,12290,0
20230802,155400,440116190,12290,12290,12290,12290,0
20230802,155300,440116190,12290,12290,12290,12290,0
20230802,155200,440116190,12290,12290,12290,12290,0
20230802,155100,440116190,12290,12290,12290,12290,0
20230802,155000,440116190,12290,12290,12290,12290,0
20230802,154900,440116190,12290,12290,12290,12290,0
20230802,154800,440116190,12290,12290,12290,12290,0
20230802,154700,440116190,12290,12290,12290,12290,0
20230802,154600,440116190,12290,12290,12290,12290,0
20230802,154500,440116190,12290,12290,12290,12290,0
20230802,154400,440116190,12290,12290,12290,12290,0
20230802,154300,440116190,12290,12290,12290,12290,0
20230802,154200,440116190,12290,12290,12290,12290,0
20230802,154100,440116190,12290,12290,12290,12290,0
20230802,154000,440116190,12290,12290,12290,12290,0
20230802,153900,440116190,12290,12290,12290,12290,0
20230802,153800,440116190,12290,12290,12290,12290,0
20230802,153700,440116190,12290,12290,12290,12290,0
20230802,153600,440116190,12290,12290,12290,12290,0
20230802,153500,440116190,12290,12290,12290,12290,0
20230802,153400,440116190,12290,12290,12290,12290,0
20230802,153300,440116190,12290,12290,12290,12290,0
20230802,153200,440116190,12290,12290,12290,12290,0
20230802,153100,440116190,12290,12290,12290,12290,2303
20230802,153000,440116190,12290,12290,12290,12290,2303
20230802,152900,411812320,12330,12330,12330,12330,0
20230802,152800,411812320,12330,12330,12330,12330,0
20230802,152700,411812320,12330,12330,12330,12330,0
20230802,152600,411812320,12330,12330,12330,12330,0
20230802,152500,411812320,12330,12330,12330,12330,0
20230802,152400,411812320,12330,12330,12330,12330,0
20230802,152300,411812320,12330,12330,12330,12330,0
20230802,152200,411812320,12330,12330,12330,12330,0
20230802,152100,411812320,12330,12330,12330,12330,0
20230802,152000,411812320,12330,12330,12330,12330,0
20230802,151900,411812320,12330,12300,12330,12300,52
20230802,151800,411172300,12330,12330,12330,12320,13
20230802,151700,411012020,12330,12310,12330,12310,62
20230802,151600,410248190,12300,12310,12310,12300,2
20230802,151500,410223580,12310,12310,12310,12310,135
20230802,151400,408561730,12310,12310,12310,12310,1
20230802,151300,408549420,12310,12320,12320,12310,77
20230802,151200,407600860,12320,12320,12320,12300,822
20230802,151100,397482860,12320,12320,12320,12320,0
20230802,151000,397482860,12320,12320,12320,12320,0
20230802,150900,397482860,12320,12320,12320,12320,0
20230802,150800,397482860,12320,12320,12320,12320,50
20230802,150700,396866860,12320,12320,12320,12320,0
20230802,150600,396866860,12320,12320,12320,12320,0
20230802,150500,396866860,12320,12320,12320,12320,0
20230802,150400,396866860,12320,12320,12320,12320,0
20230802,150300,396866860,12320,12320,12320,12320,33
20230802,150200,396460300,12320,12320,12320,12320,148
20230802,150100,394636940,12320,12320,12320,12320,22
20230802,150000,394365900,12320,12320,12320,12320,15
20230802,145900,394181100,12320,12320,12320,12320,0
20230802,145800,394181100,12320,12320,12320,12320,0
20230802,145700,394181100,12320,12320,12320,12320,4
20230802,145600,394131820,12320,12320,12320,12320,1
20230802,145500,394119500,12320,12320,12320,12320,3
20230802,145400,394082540,12320,12320,12320,12320,0
20230802,145300,394082540,12320,12320,12320,12320,1
20230802,145200,394070220,12300,12300,12300,12300,0
20230802,145100,394070220,12300,12300,12300,12300,0
20230802,145000,394070220,12300,12310,12310,12300,486
20230802,144900,388087940,12310,12320,12320,12310,130
20230802,144800,386487630,12320,12320,12320,12320,0
20230802,144700,386487630,12320,12320,12320,12320,1
20230802,144600,386475310,12320,12320,12320,12320,0
20230802,144500,386475310,12320,12320,12320,12320,536
20230802,144400,379871790,12330,12330,12330,12330,0
20230802,144300,379871790,12330,12330,12330,12330,0
20230802,144200,379871790,12330,12330,12330,12330,10
20230802,144100,379748490,12320,12320,12320,12320,167
20230802,144000,377691050,12330,12330,12330,12330,0
20230802,143900,377691050,12330,12330,12330,12330,0
20230802,143800,377691050,12330,12330,12330,12330,87
20230802,143700,376618340,12340,12340,12340,12340,0
20230802,143600,376618340,12340,12340,12340,12340,4
20230802,143500,376568980,12340,12340,12340,12340,0
20230802,143400,376568980,12340,12330,12340,12330,37
20230802,143300,376112660,12320,12320,12320,12320,0
20230802,143200,376112660,12320,12320,12320,12320,2
20230802,143100,376088020,12330,12330,12330,12330,1
20230802,143000,376075690,12320,12320,12320,12320,4
20230802,142900,376026410,12320,12320,12320,12320,0
20230802,142800,376026410,12320,12320,12320,12320,0
20230802,142700,376026410,12320,12320,12320,12320,5
20230802,142600,375964810,12320,12320,12320,12320,16
20230802,142500,375767690,12330,12330,12330,12330,6
20230802,142400,375693710,12330,12300,12330,12300,279
20230802,142300,372261950,12300,12300,12300,12300,192
20230802,142200,369900350,12300,12330,12330,12300,1907
20230802,142100,346432940,12340,12340,12340,12340,61
20230802,142000,345680200,12340,12340,12340,12340,0
20230802,141900,345680200,12340,12340,12340,12340,16
20230802,141800,345482760,12340,12340,12340,12340,0
20230802,141700,345482760,12340,12340,12340,12340,0
20230802,141600,345482760,12340,12340,12340,12340,17
20230802,141500,345272980,12340,12340,12340,12340,0
20230802,141400,345272980,12340,12340,12340,12340,0
20230802,141300,345272980,12340,12340,12340,12340,18
20230802,141200,345050860,12340,12340,12340,12340,0
20230802,141100,345050860,12340,12340,12340,12340,0
20230802,141000,345050860,12340,12340,12340,12340,0
20230802,140900,345050860,12340,12340,12340,12340,0
20230802,140800,345050860,12340,12340,12340,12340,0
20230802,140700,345050860,12340,12320,12340,12320,216
20230802,140600,342389700,12340,12340,12340,12340,0
20230802,140500,342389700,12340,12340,12340,12340,0
20230802,140400,342389700,12340,12340,12340,12340,40
20230802,140300,341896100,12340,12340,12340,12340,1
20230802,140200,341883760,12320,12320,12320,12320,53
20230802,140100,341230800,12330,12330,12330,12330,25
20230802,140000,340922550,12330,12340,12340,12330,153
20230802,135900,339035880,12340,12340,12340,12340,0
20230802,135800,339035880,12340,12340,12340,12340,0
20230802,135700,339035880,12340,12340,12340,12340,18
20230802,135600,338813760,12330,12320,12330,12320,26
20230802,135500,338493380,12320,12320,12320,12320,0
20230802,135400,338493380,12320,12320,12320,12320,0
20230802,135300,338493380,12320,12320,12320,12320,0
20230802,135200,338493380,12320,12320,12320,12320,0
20230802,135100,338493380,12320,12320,12320,12320,0
20230802,135000,338493380,12320,12320,12320,12320,0
20230802,134900,338493380,12320,12320,12320,12320,0
20230802,134800,338493380,12320,12320,12320,12320,1
20230802,134700,338481060,12340,12340,12340,12340,1
20230802,134600,338468720,12320,12320,12320,12320,0
20230802,134500,338468720,12320,12320,12320,12320,20
20230802,134400,338222320,12340,12340,12340,12340,2
20230802,134300,338197640,12320,12320,12320,12320,4
20230802,134200,338148360,12320,12320,12320,12320,6
20230802,134100,338074440,12320,12330,12330,12320,107
20230802,134000,336755700,12330,12340,12340,12330,73
20230802,133900,335854900,12350,12340,12350,12340,34
20230802,133800,335435040,12340,12340,12340,12340,2
20230802,133700,335410360,12340,12340,12340,12340,62
20230802,133600,334645280,12350,12350,12350,12350,1
20230802,133500,334632930,12340,12340,12340,12340,0
20230802,133400,334632930,12340,12350,12350,12340,12
20230802,133300,334484840,12340,12340,12340,12340,1
20230802,133200,334472500,12350,12350,12350,12350,36
20230802,133100,334027900,12350,12340,12350,12340,5
20230802,133000,333966190,12340,12340,12340,12340,0
20230802,132900,333966190,12340,12340,12340,12340,0
20230802,132800,333966190,12340,12340,12340,12340,1
20230802,132700,333953850,12320,12320,12320,12320,8
20230802,132600,333855290,12320,12320,12320,12320,5
20230802,132500,333793690,12320,12340,12340,12320,149
20230802,132400,331955130,12350,12350,12350,12350,3
20230802,132300,331918080,12350,12350,12350,12350,0
20230802,132200,331918080,12350,12320,12350,12320,17
20230802,132100,331708210,12350,12350,12350,12350,2
20230802,132000,331683510,12360,12330,12360,12330,54
20230802,131900,331017640,12320,12320,12320,12320,0
20230802,131800,331017640,12320,12320,12320,12320,0
20230802,131700,331017640,12320,12320,12320,12320,54
20230802,131600,330352360,12320,12320,12320,12320,0
20230802,131500,330352360,12320,12320,12320,12320,0
20230802,131400,330352360,12320,12320,12320,12320,88
20230802,131300,329268200,12330,12350,12350,12330,113
20230802,131200,327874890,12330,12330,12330,12330,226
20230802,131100,325088310,12330,12330,12330,12330,85
20230802,131000,324040260,12320,12320,12320,12320,8
20230802,130900,323941700,12330,12330,12330,12330,1
20230802,130800,323929370,12320,12320,12320,12320,13
20230802,130700,323769210,12330,12330,12330,12330,0
20230802,130600,323769210,12330,12330,12330,12330,0
20230802,130500,323769210,12330,12330,12330,12330,0
20230802,130400,323769210,12330,12330,12330,12330,0
20230802,130300,323769210,12330,12330,12330,12330,0
20230802,130200,323769210,12330,12330,12330,12330,0
20230802,130100,323769210,12330,12330,12330,12330,0
20230802,130000,323769210,12330,12330,12330,12330,1
20230802,125900,323756880,12330,12330,12330,12330,8
20230802,125800,323658240,12330,12330,12330,12330,0
20230802,125700,323658240,12330,12330,12330,12330,0
20230802,125600,323658240,12330,12330,12330,12330,499
20230802,125500,317505570,12340,12340,12340,12340,0
20230802,125400,317505570,12340,12340,12340,12340,0
20230802,125300,317505570,12340,12340,12340,12340,0
20230802,125200,317505570,12340,12340,12340,12340,0
20230802,125100,317505570,12340,12340,12340,12340,37
20230802,125000,317048990,12340,12340,12340,12340,0
20230802,124900,317048990,12340,12340,12340,12340,0
20230802,124800,317048990,12340,12340,12340,12340,0
20230802,124700,317048990,12340,12340,12340,12340,0
20230802,124600,317048990,12340,12340,12340,12340,0
20230802,124500,317048990,12340,12340,12340,12340,0
20230802,124400,317048990,12340,12340,12340,12340,0
20230802,124300,317048990,12340,12350,12350,12340,150
20230802,124200,315197260,12330,12330,12330,12330,0
20230802,124100,315197260,12330,12330,12330,12330,0
20230802,124000,315197260,12330,12330,12330,12330,0
20230802,123900,315197260,12330,12330,12330,12330,0
20230802,123800,315197260,12330,12330,12330,12330,0
20230802,123700,315197260,12330,12330,12330,12330,0
20230802,123600,315197260,12330,12330,12330,12330,0
20230802,123500,315197260,12330,12330,12330,12330,0
20230802,123400,315197260,12330,12330,12330,12330,0
20230802,123300,315197260,12330,12400,12400,12330,201
20230802,123200,312716520,12400,12400,12400,12400,18
20230802,123100,312493320,12400,12370,12400,12370,200
20230802,123000,310016110,12360,12360,12360,12360,0
20230802,122900,310016110,12360,12360,12360,12360,2
20230802,122800,309991390,12350,12350,12350,12350,17
20230802,122700,309781440,12350,12350,12350,12350,20
20230802,122600,309534440,12350,12350,12350,12350,0
20230802,122500,309534440,12350,12350,12350,12350,0
20230802,122400,309534440,12350,12350,12350,12350,17
20230802,122300,309324490,12340,12340,12340,12340,0
20230802,122200,309324490,12340,12340,12340,12340,0
20230802,122100,309324490,12340,12340,12340,12340,0
20230802,122000,309324490,12340,12340,12340,12340,1
20230802,121900,309312150,12350,12350,12350,12350,0
20230802,121800,309312150,12350,12350,12350,12350,0
20230802,121700,309312150,12350,12350,12350,12350,0
20230802,121600,309312150,12350,12350,12350,12350,19
20230802,121500,309077500,12350,12350,12350,12350,17
20230802,121400,308867550,12330,12340,12340,12330,25
20230802,121300,308559280,12350,12320,12350,12320,29
20230802,121200,308201430,12350,12350,12350,12350,0
20230802,121100,308201430,12350,12350,12350,12350,0
20230802,121000,308201430,12350,12350,12350,12350,0
20230802,120900,308201430,12350,12350,12350,12350,1
20230802,120800,308189080,12330,12330,12330,12330,5
20230802,120700,308127430,12310,12310,12310,12310,233
20230802,120600,305259200,12310,12310,12310,12310,130
20230802,120500,303658900,12310,12300,12310,12300,29
20230802,120400,303301920,12310,12310,12310,12310,114
20230802,120300,301898580,12300,12300,12300,12300,80
20230802,120200,300914580,12300,12300,12300,12300,2
20230802,120100,300889980,12310,12310,12310,12310,0
20230802,120000,300889980,12310,12310,12310,12310,16
20230802,115900,300693020,12310,12310,12310,12310,1
20230802,115800,300680710,12310,12310,12310,12310,0
20230802,115700,300680710,12310,12310,12310,12310,0
20230802,115600,300680710,12310,12310,12310,12310,59
20230802,115500,299954420,12310,12310,12310,12310,0
20230802,115400,299954420,12310,12310,12310,12310,0
20230802,115300,299954420,12310,12310,12310,12310,10
20230802,115200,299831320,12320,12320,12320,12320,80
20230802,115100,298845720,12310,12310,12310,12310,29
20230802,115000,298488730,12310,12310,12310,12310,4
20230802,114900,298439490,12310,12320,12320,12310,46
20230802,114800,297872810,12320,12320,12320,12320,3
20230802,114700,297835850,12320,12350,12350,12320,104
20230802,114600,296551570,12350,12350,12350,12350,0
20230802,114500,296551570,12350,12330,12350,12330,10
20230802,114400,296428190,12320,12320,12320,12320,3
20230802,114300,296391230,12330,12310,12330,12310,28
20230802,114200,296046530,12310,12300,12310,12300,58
20230802,114100,295333090,12310,12320,12320,12310,670
20230802,114000,287082120,12340,12340,12340,12340,0
20230802,113900,287082120,12340,12340,12340,12340,0
20230802,113800,287082120,12340,12340,12340,12340,0
20230802,113700,287082120,12340,12340,12340,12340,5
20230802,113600,287020420,12330,12330,12330,12330,0
20230802,113500,287020420,12330,12330,12330,12330,47
20230802,113400,286440910,12330,12330,12330,12330,8
20230802,113300,286342270,12320,12330,12330,12320,189
20230802,113200,284013760,12320,12320,12320,12320,10
20230802,113100,283890560,12320,12320,12320,12320,20
20230802,113000,283644160,12320,12320,12320,12320,0
20230802,112900,283644160,12320,12320,12320,12320,32
20230802,112800,283249920,12320,12330,12330,12320,74
20230802,112700,282337520,12330,12330,12330,12330,0
20230802,112600,282337520,12330,12330,12330,12330,3
20230802,112500,282300530,12330,12330,12330,12330,2
20230802,112400,282275870,12330,12330,12330,12330,5
20230802,112300,282214220,12330,12330,12330,12330,1
20230802,112200,282201890,12350,12330,12350,12330,52
20230802,112100,281559830,12330,12330,12330,12330,1
20230802,112000,281547500,12330,12330,12330,12330,9
20230802,111900,281436530,12320,12330,12330,12320,242
20230802,111800,278453910,12340,12340,12340,12340,11
20230802,111700,278318170,12360,12360,12360,12360,0
20230802,111600,278318170,12360,12360,12360,12360,0
20230802,111500,278318170,12360,12360,12360,12360,0
20230802,111400,278318170,12360,12360,12360,12360,0
20230802,111300,278318170,12360,12360,12360,12360,16
20230802,111200,278120410,12340,12340,12340,12340,0
20230802,111100,278120410,12340,12340,12340,12340,9
20230802,111000,278009350,12320,12320,12320,12320,0
20230802,110900,278009350,12320,12320,12320,12320,0
20230802,110800,278009350,12320,12320,12320,12320,0
20230802,110700,278009350,12320,12320,12320,12320,0
20230802,110600,278009350,12320,12320,12320,12320,0
20230802,110500,278009350,12320,12330,12330,12320,1000
20230802,110400,265684290,12330,12360,12360,12330,2
20230802,110300,265659600,12330,12340,12340,12330,310
20230802,110200,261834900,12340,12340,12340,12340,302
20230802,110100,258108220,12340,12340,12340,12340,0
20230802,110000,258108220,12340,12340,12340,12340,0
20230802,105900,258108220,12340,12340,12340,12340,0
20230802,105800,258108220,12340,12340,12340,12340,10
20230802,105700,257984820,12330,12330,12330,12330,3
20230802,105600,257947830,12330,12330,12330,12330,6
20230802,105500,257873850,12340,12340,12340,12340,88
20230802,105400,256787930,12340,12340,12340,12340,83
20230802,105300,255763710,12340,12340,12340,12340,38
20230802,105200,255294790,12340,12340,12340,12340,0
20230802,105100,255294790,12340,12350,12350,12340,11
20230802,105000,255159040,12330,12330,12330,12330,20
20230802,104900,254912440,12330,12330,12330,12330,0
20230802,104800,254912440,12330,12330,12330,12330,115
20230802,104700,253494490,12330,12350,12350,12330,68
20230802,104600,252655800,12340,12340,12340,12340,0
20230802,104500,252655800,12340,12340,12340,12340,0
20230802,104400,252655800,12340,12340,12340,12340,3
20230802,104300,252618780,12380,12380,12380,12380,1
20230802,104200,252606400,12330,12350,12350,12330,206
20230802,104100,250062610,12320,12320,12320,12320,0
20230802,104000,250062610,12320,12320,12320,12320,0
20230802,103900,250062610,12320,12320,12320,12320,0
20230802,103800,250062610,12320,12320,12320,12320,0
20230802,103700,250062610,12320,12320,12320,12320,0
20230802,103600,250062610,12320,12320,12320,12320,0
20230802,103500,250062610,12320,12320,12320,12320,0
20230802,103400,250062610,12320,12370,12370,12320,1365
20230802,103300,233224920,12370,12380,12380,12370,14
20230802,103200,233051640,12380,12380,12380,12380,7
20230802,103100,232964980,12380,12380,12380,12380,92
20230802,103000,231826020,12400,12400,12400,12400,0
20230802,102900,231826020,12400,12400,12400,12400,0
20230802,102800,231826020,12400,12400,12400,12400,1
20230802,102700,231813620,12400,12400,12400,12400,45
20230802,102600,231255620,12400,12400,12400,12400,73
20230802,102500,230350420,12400,12400,12400,12400,5
20230802,102400,230288420,12400,12400,12400,12400,2
20230802,102300,230263620,12400,12390,12400,12390,15
20230802,102200,230077720,12370,12370,12370,12370,50
20230802,102100,229459220,12370,12370,12370,12370,0
20230802,102000,229459220,12370,12370,12370,12370,0
20230802,101900,229459220,12370,12380,12380,12370,104
20230802,101800,228172700,12380,12360,12380,12320,1126
20230802,101700,214287820,12370,12370,12370,12360,31
20230802,101600,213904360,12370,12370,12370,12370,10
20230802,101500,213780660,12370,12370,12370,12370,10
20230802,101400,213656960,12360,12360,12360,12360,75
20230802,101300,212729960,12330,12330,12330,12330,0
20230802,101200,212729960,12330,12330,12330,12330,0
20230802,101100,212729960,12330,12340,12340,12330,270
20230802,101000,209400660,12340,12340,12340,12340,119
20230802,100900,207932200,12340,12340,12340,12340,8
20230802,100800,207833480,12340,12340,12340,12340,0
20230802,100700,207833480,12340,12340,12340,12340,0
20230802,100600,207833480,12340,12360,12360,12340,297
20230802,100500,204166780,12370,12370,12370,12370,15
20230802,100400,203981230,12370,12370,12370,12370,0
20230802,100300,203981230,12370,12370,12370,12370,0
20230802,100200,203981230,12370,12360,12370,12360,9
20230802,100100,203869940,12350,12350,12350,12350,0
20230802,100000,203869940,12350,12350,12350,12350,1
20230802,095900,203857590,12350,12350,12350,12350,1
20230802,095800,203845240,12350,12350,12350,12350,30
20230802,095700,203474740,12350,12350,12350,12350,0
20230802,095600,203474740,12350,12350,12350,12350,0
20230802,095500,203474740,12350,12350,12350,12350,1
20230802,095400,203462390,12330,12330,12330,12330,0
20230802,095300,203462390,12330,12330,12330,12330,0
20230802,095200,203462390,12330,12330,12330,12330,2
20230802,095100,203437730,12340,12340,12340,12340,0
20230802,095000,203437730,12340,12340,12340,12340,100
20230802,094900,202203730,12300,12300,12300,12300,0
20230802,094800,202203730,12300,12360,12360,12300,850
20230802,094700,191737810,12360,12360,12360,12360,29
20230802,094600,191379370,12360,12400,12400,12360,282
20230802,094500,187890710,12400,12410,12410,12400,5
20230802,094400,187828700,12410,12420,12420,12410,2
20230802,094300,187803870,12430,12420,12430,12420,91
20230802,094200,186672930,12430,12430,12430,12430,0
20230802,094100,186672930,12430,12380,12430,12380,572
20230802,094000,179586360,12380,12380,12380,12380,75
20230802,093900,178657860,12400,12420,12420,12400,21
20230802,093800,178397260,12430,12330,12430,12330,123
20230802,093700,176875460,12320,12320,12320,12320,7
20230802,093600,176789220,12320,12340,12340,12320,155
20230802,093500,174879080,12330,12330,12330,12330,9
20230802,093400,174768110,12340,12330,12340,12330,44
20230802,093300,174225480,12320,12320,12320,12320,1
20230802,093200,174213160,12320,12310,12320,12290,128
20230802,093100,172638020,12300,12300,12300,12300,57
20230802,093000,171936920,12270,12310,12320,12270,5433
20230802,092900,105241510,12310,12320,12320,12310,8
20230802,092800,105142960,12320,12330,12330,12320,227
20230802,092700,102346080,12320,12320,12320,12320,0
20230802,092600,102346080,12320,12320,12320,12320,143
20230802,092500,100584320,12340,12320,12340,12320,47
20230802,092400,100005140,12320,12340,12340,12320,43
20230802,092300,99475090,12370,12340,12370,12340,168
20230802,092200,97399700,12340,12340,12350,12330,155
20230802,092100,95487660,12340,12360,12360,12340,8
20230802,092000,95388920,12310,12350,12360,12300,1866
20230802,091900,72415100,12350,12320,12350,12320,168
20230802,091800,70341720,12320,12340,12340,12320,85
20230802,091700,69294330,12320,12320,12320,12320,1
20230802,091600,69282010,12310,12340,12340,12310,167
20230802,091500,67223280,12320,12340,12340,12320,80
20230802,091400,66237480,12370,12370,12370,12370,0
20230802,091300,66237480,12370,12370,12370,12370,15
20230802,091200,66051930,12380,12330,12380,12320,52
20230802,091100,65410280,12310,12310,12310,12310,0
20230802,091000,65410280,12310,12310,12310,12310,0
20230802,090900,65410280,12310,12310,12310,12290,622
20230802,090800,57753650,12270,12310,12310,12270,745
20230802,090700,48597120,12310,12340,12340,12290,1275
20230802,090600,32900620,12420,12390,12420,12290,1535
20230802,090500,13979080,12390,12400,12410,12390,256
20230802,090400,10804730,12400,12400,12400,12400,161
20230802,090300,8808330,12410,12460,12460,12410,363
20230802,090200,4289300,12500,12530,12530,12500,35
20230802,090100,3850950,12530,12530,12530,12530,98
20230802,090000,2623010,12530,12630,12630,12530,142