KissMeData/199730/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,201300,434331740,15000,15000,15000,15000,62
20230802,201200,434331740,15000,15000,15000,15000,0
20230802,201100,434331740,15000,15000,15000,15000,0
20230802,201000,434331740,15000,15000,15000,15000,0
20230802,200900,434331740,15000,15000,15000,15000,0
20230802,200800,434331740,15000,15000,15000,15000,0
20230802,200700,434331740,15000,15000,15000,15000,0
20230802,200600,434331740,15000,15000,15000,15000,0
20230802,200500,434331740,15000,15000,15000,15000,0
20230802,200400,434331740,15000,15000,15000,15000,0
20230802,200300,434331740,15000,15000,15000,15000,0
20230802,200200,434331740,15000,15000,15000,15000,0
20230802,200100,434331740,15000,15000,15000,15000,0
20230802,200000,434331740,15000,15000,15000,15000,0
20230802,195900,434331740,15000,15000,15000,15000,0
20230802,195800,434331740,15000,15000,15000,15000,0
20230802,195700,434331740,15000,15000,15000,15000,0
20230802,195600,434331740,15000,15000,15000,15000,0
20230802,195500,434331740,15000,15000,15000,15000,0
20230802,195400,434331740,15000,15000,15000,15000,0
20230802,195300,434331740,15000,15000,15000,15000,0
20230802,195200,434331740,15000,15000,15000,15000,0
20230802,195100,434331740,15000,15000,15000,15000,0
20230802,195000,434331740,15000,15000,15000,15000,0
20230802,194900,434331740,15000,15000,15000,15000,0
20230802,194800,434331740,15000,15000,15000,15000,0
20230802,194700,434331740,15000,15000,15000,15000,0
20230802,194600,434331740,15000,15000,15000,15000,0
20230802,194500,434331740,15000,15000,15000,15000,0
20230802,194400,434331740,15000,15000,15000,15000,0
20230802,194300,434331740,15000,15000,15000,15000,62
20230802,194200,434331740,15000,15000,15000,15000,0
20230802,194100,434331740,15000,15000,15000,15000,0
20230802,194000,434331740,15000,15000,15000,15000,0
20230802,193900,434331740,15000,15000,15000,15000,0
20230802,193800,434331740,15000,15000,15000,15000,0
20230802,193700,434331740,15000,15000,15000,15000,0
20230802,193600,434331740,15000,15000,15000,15000,0
20230802,193500,434331740,15000,15000,15000,15000,0
20230802,193400,434331740,15000,15000,15000,15000,0
20230802,193300,434331740,15000,15000,15000,15000,0
20230802,193200,434331740,15000,15000,15000,15000,0
20230802,193100,434331740,15000,15000,15000,15000,0
20230802,193000,434331740,15000,15000,15000,15000,0
20230802,192900,434331740,15000,15000,15000,15000,0
20230802,192800,434331740,15000,15000,15000,15000,0
20230802,192700,434331740,15000,15000,15000,15000,0
20230802,192600,434331740,15000,15000,15000,15000,0
20230802,192500,434331740,15000,15000,15000,15000,0
20230802,192400,434331740,15000,15000,15000,15000,0
20230802,192300,434331740,15000,15000,15000,15000,0
20230802,192200,434331740,15000,15000,15000,15000,0
20230802,192100,434331740,15000,15000,15000,15000,0
20230802,192000,434331740,15000,15000,15000,15000,0
20230802,191900,434331740,15000,15000,15000,15000,0
20230802,191800,434331740,15000,15000,15000,15000,0
20230802,191700,434331740,15000,15000,15000,15000,0
20230802,191600,434331740,15000,15000,15000,15000,0
20230802,191500,434331740,15000,15000,15000,15000,0
20230802,191400,434331740,15000,15000,15000,15000,0
20230802,191300,434331740,15000,15000,15000,15000,62
20230802,191200,434331740,15000,15000,15000,15000,0
20230802,191100,434331740,15000,15000,15000,15000,0
20230802,191000,434331740,15000,15000,15000,15000,0
20230802,190900,434331740,15000,15000,15000,15000,0
20230802,190800,434331740,15000,15000,15000,15000,0
20230802,190700,434331740,15000,15000,15000,15000,0
20230802,190600,434331740,15000,15000,15000,15000,0
20230802,190500,434331740,15000,15000,15000,15000,0
20230802,190400,434331740,15000,15000,15000,15000,0
20230802,190300,434331740,15000,15000,15000,15000,0
20230802,190200,434331740,15000,15000,15000,15000,0
20230802,190100,434331740,15000,15000,15000,15000,0
20230802,190000,434331740,15000,15000,15000,15000,0
20230802,185900,434331740,15000,15000,15000,15000,0
20230802,185800,434331740,15000,15000,15000,15000,0
20230802,185700,434331740,15000,15000,15000,15000,0
20230802,185600,434331740,15000,15000,15000,15000,0
20230802,185500,434331740,15000,15000,15000,15000,0
20230802,185400,434331740,15000,15000,15000,15000,0
20230802,185300,434331740,15000,15000,15000,15000,0
20230802,185200,434331740,15000,15000,15000,15000,0
20230802,185100,434331740,15000,15000,15000,15000,0
20230802,185000,434331740,15000,15000,15000,15000,0
20230802,184900,434331740,15000,15000,15000,15000,0
20230802,184800,434331740,15000,15000,15000,15000,0
20230802,184700,434331740,15000,15000,15000,15000,0
20230802,184600,434331740,15000,15000,15000,15000,0
20230802,184500,434331740,15000,15000,15000,15000,0
20230802,184400,434331740,15000,15000,15000,15000,0
20230802,184300,434331740,15000,15000,15000,15000,62
20230802,184200,434331740,15000,15000,15000,15000,0
20230802,184100,434331740,15000,15000,15000,15000,0
20230802,184000,434331740,15000,15000,15000,15000,0
20230802,183900,434331740,15000,15000,15000,15000,0
20230802,183800,434331740,15000,15000,15000,15000,0
20230802,183700,434331740,15000,15000,15000,15000,0
20230802,183600,434331740,15000,15000,15000,15000,0
20230802,183500,434331740,15000,15000,15000,15000,0
20230802,183400,434331740,15000,15000,15000,15000,0
20230802,183300,434331740,15000,15000,15000,15000,0
20230802,183200,434331740,15000,15000,15000,15000,0
20230802,183100,434331740,15000,15000,15000,15000,0
20230802,183000,434331740,15000,15000,15000,15000,0
20230802,182900,434331740,15000,15000,15000,15000,0
20230802,182800,434331740,15000,15000,15000,15000,0
20230802,182700,434331740,15000,15000,15000,15000,0
20230802,182600,434331740,15000,15000,15000,15000,0
20230802,182500,434331740,15000,15000,15000,15000,0
20230802,182400,434331740,15000,15000,15000,15000,0
20230802,182300,434331740,15000,15000,15000,15000,0
20230802,182200,434331740,15000,15000,15000,15000,0
20230802,182100,434331740,15000,15000,15000,15000,0
20230802,182000,434331740,15000,15000,15000,15000,0
20230802,181900,434331740,15000,15000,15000,15000,0
20230802,181800,434331740,15000,15000,15000,15000,0
20230802,181700,434331740,15000,15000,15000,15000,0
20230802,181600,434331740,15000,15000,15000,15000,0
20230802,181500,434331740,15000,15000,15000,15000,0
20230802,181400,434331740,15000,15000,15000,15000,0
20230802,181300,434331740,15000,15000,15000,15000,62
20230802,181200,434331740,15000,15000,15000,15000,0
20230802,181100,434331740,15000,15000,15000,15000,0
20230802,181000,434331740,15000,15000,15000,15000,0
20230802,180900,434331740,15000,15000,15000,15000,0
20230802,180800,434331740,15000,15000,15000,15000,0
20230802,180700,434331740,15000,15000,15000,15000,0
20230802,180600,434331740,15000,15000,15000,15000,0
20230802,180500,434331740,15000,15000,15000,15000,0
20230802,180400,434331740,15000,15000,15000,15000,0
20230802,180300,434331740,15000,15000,15000,15000,0
20230802,180200,434331740,15000,15000,15000,15000,0
20230802,180100,434331740,15000,15000,15000,15000,0
20230802,180000,434331740,15000,15000,15000,15000,0
20230802,175900,434331740,15000,15000,15000,15000,0
20230802,175800,434331740,15000,15000,15000,15000,0
20230802,175700,434331740,15000,15000,15000,15000,0
20230802,175600,434331740,15000,15000,15000,15000,0
20230802,175500,434331740,15000,15000,15000,15000,0
20230802,175400,434331740,15000,15000,15000,15000,0
20230802,175300,434331740,15000,15000,15000,15000,0
20230802,175200,434331740,15000,15000,15000,15000,0
20230802,175100,434331740,15000,15000,15000,15000,0
20230802,175000,434331740,15000,15000,15000,15000,0
20230802,174900,434331740,15000,15000,15000,15000,0
20230802,174800,434331740,15000,15000,15000,15000,0
20230802,174700,434331740,15000,15000,15000,15000,0
20230802,174600,434331740,15000,15000,15000,15000,0
20230802,174500,434331740,15000,15000,15000,15000,0
20230802,174400,434331740,15000,15000,15000,15000,0
20230802,174300,434331740,15000,15000,15000,15000,62
20230802,174200,434331740,15000,15000,15000,15000,0
20230802,174100,434331740,15000,15000,15000,15000,0
20230802,174000,434331740,15000,15000,15000,15000,0
20230802,173900,434331740,15000,15000,15000,15000,0
20230802,173800,434331740,15000,15000,15000,15000,0
20230802,173700,434331740,15000,15000,15000,15000,0
20230802,173600,434331740,15000,15000,15000,15000,0
20230802,173500,434331740,15000,15000,15000,15000,0
20230802,173400,434331740,15000,15000,15000,15000,0
20230802,173300,434331740,15000,15000,15000,15000,0
20230802,173200,434331740,15000,15000,15000,15000,0
20230802,173100,434331740,15000,15000,15000,15000,0
20230802,173000,434331740,15000,15000,15000,15000,0
20230802,172900,434331740,15000,15000,15000,15000,0
20230802,172800,434331740,15000,15000,15000,15000,0
20230802,172700,434331740,15000,15000,15000,15000,0
20230802,172600,434331740,15000,15000,15000,15000,0
20230802,172500,434331740,15000,15000,15000,15000,0
20230802,172400,434331740,15000,15000,15000,15000,0
20230802,172300,434331740,15000,15000,15000,15000,0
20230802,172200,434331740,15000,15000,15000,15000,0
20230802,172100,434331740,15000,15000,15000,15000,0
20230802,172000,434331740,15000,15000,15000,15000,0
20230802,171900,434331740,15000,15000,15000,15000,0
20230802,171800,434331740,15000,15000,15000,15000,0
20230802,171700,434331740,15000,15000,15000,15000,0
20230802,171600,434331740,15000,15000,15000,15000,0
20230802,171500,434331740,15000,15000,15000,15000,0
20230802,171400,434331740,15000,15000,15000,15000,0
20230802,171300,434331740,15000,15000,15000,15000,62
20230802,171200,434331740,15000,15000,15000,15000,0
20230802,171100,434331740,15000,15000,15000,15000,0
20230802,171000,434331740,15000,15000,15000,15000,0
20230802,170900,434331740,15000,15000,15000,15000,0
20230802,170800,434331740,15000,15000,15000,15000,0
20230802,170700,434331740,15000,15000,15000,15000,0
20230802,170600,434331740,15000,15000,15000,15000,0
20230802,170500,434331740,15000,15000,15000,15000,0
20230802,170400,434331740,15000,15000,15000,15000,0
20230802,170300,434331740,15000,15000,15000,15000,0
20230802,170200,434331740,15000,15000,15000,15000,0
20230802,170100,434331740,15000,15000,15000,15000,0
20230802,170000,434331740,15000,15000,15000,15000,0
20230802,165900,434331740,15000,15000,15000,15000,0
20230802,165800,434331740,15000,15000,15000,15000,0
20230802,165700,434331740,15000,15000,15000,15000,0
20230802,165600,434331740,15000,15000,15000,15000,0
20230802,165500,434331740,15000,15000,15000,15000,0
20230802,165400,434331740,15000,15000,15000,15000,0
20230802,165300,434331740,15000,15000,15000,15000,0
20230802,165200,434331740,15000,15000,15000,15000,0
20230802,165100,434331740,15000,15000,15000,15000,0
20230802,165000,434331740,15000,15000,15000,15000,0
20230802,164900,434331740,15000,15000,15000,15000,0
20230802,164800,434331740,15000,15000,15000,15000,0
20230802,164700,434331740,15000,15000,15000,15000,0
20230802,164600,434331740,15000,15000,15000,15000,0
20230802,164500,434331740,15000,15000,15000,15000,0
20230802,164400,434331740,15000,15000,15000,15000,0
20230802,164300,434331740,15000,15000,15000,15000,62
20230802,164200,434331740,15000,15000,15000,15000,0
20230802,164100,434331740,15000,15000,15000,15000,0
20230802,164000,434331740,15000,15000,15000,15000,0
20230802,163900,434331740,15000,15000,15000,15000,0
20230802,163800,434331740,15000,15000,15000,15000,0
20230802,163700,434331740,15000,15000,15000,15000,0
20230802,163600,434331740,15000,15000,15000,15000,0
20230802,163500,434331740,15000,15000,15000,15000,0
20230802,163400,434331740,15000,15000,15000,15000,0
20230802,163300,434331740,15000,15000,15000,15000,0
20230802,163200,434331740,15000,15000,15000,15000,0
20230802,163100,434331740,15000,15000,15000,15000,0
20230802,163000,434331740,15000,15000,15000,15000,0
20230802,162900,434331740,15000,15000,15000,15000,0
20230802,162800,434331740,15000,15000,15000,15000,0
20230802,162700,434331740,15000,15000,15000,15000,0
20230802,162600,434331740,15000,15000,15000,15000,0
20230802,162500,434331740,15000,15000,15000,15000,0
20230802,162400,434331740,15000,15000,15000,15000,0
20230802,162300,434331740,15000,15000,15000,15000,0
20230802,162200,434331740,15000,15000,15000,15000,0
20230802,162100,434331740,15000,15000,15000,15000,0
20230802,162000,434331740,15000,15000,15000,15000,0
20230802,161900,434331740,15000,15000,15000,15000,0
20230802,161800,434331740,15000,15000,15000,15000,0
20230802,161700,434331740,15000,15000,15000,15000,0
20230802,161600,434331740,15000,15000,15000,15000,0
20230802,161500,434331740,15000,15000,15000,15000,0
20230802,161400,434331740,15000,15000,15000,15000,0
20230802,161300,434331740,15000,15000,15000,15000,62
20230802,161200,434331740,15000,15000,15000,15000,0
20230802,161100,434331740,15000,15000,15000,15000,0
20230802,161000,434331740,15000,15000,15000,15000,0
20230802,160900,434331740,15000,15000,15000,15000,0
20230802,160800,434331740,15000,15000,15000,15000,0
20230802,160700,434331740,15000,15000,15000,15000,0
20230802,160600,434331740,15000,15000,15000,15000,0
20230802,160500,434331740,15000,15000,15000,15000,0
20230802,160400,434331740,15000,15000,15000,15000,0
20230802,160300,434331740,15000,15000,15000,15000,0
20230802,160200,434331740,15000,15000,15000,15000,0
20230802,160100,434331740,15000,15000,15000,15000,0
20230802,160000,434331740,15000,15000,15000,15000,0
20230802,155900,434331740,15000,15000,15000,15000,0
20230802,155800,434331740,15000,15000,15000,15000,0
20230802,155700,434331740,15000,15000,15000,15000,0
20230802,155600,434331740,15000,15000,15000,15000,0
20230802,155500,434331740,15000,15000,15000,15000,0
20230802,155400,434331740,15000,15000,15000,15000,0
20230802,155300,434331740,15000,15000,15000,15000,0
20230802,155200,434331740,15000,15000,15000,15000,0
20230802,155100,434331740,15000,15000,15000,15000,0
20230802,155000,434331740,15000,15000,15000,15000,0
20230802,154900,434331740,15000,15000,15000,15000,0
20230802,154800,434331740,15000,15000,15000,15000,0
20230802,154700,434331740,15000,15000,15000,15000,0
20230802,154600,434331740,15000,15000,15000,15000,0
20230802,154500,434331740,15000,15000,15000,15000,0
20230802,154400,434331740,15000,15000,15000,15000,0
20230802,154300,434331740,15000,15000,15000,15000,62
20230802,154200,434331740,15000,15000,15000,15000,0
20230802,154100,434331740,15000,15000,15000,15000,0
20230802,154000,434331740,15000,15000,15000,15000,0
20230802,153900,434331740,15000,15000,15000,15000,0
20230802,153800,434331740,15000,15000,15000,15000,0
20230802,153700,434331740,15000,15000,15000,15000,0
20230802,153600,434331740,15000,15000,15000,15000,0
20230802,153500,434331740,15000,15000,15000,15000,0
20230802,153400,434331740,15000,15000,15000,15000,0
20230802,153300,434331740,15000,15000,15000,15000,0
20230802,153200,434331740,15000,15000,15000,15000,0
20230802,153100,434331740,15000,15000,15000,15000,0
20230802,153000,434331740,15000,15000,15000,15000,62
20230802,152900,433401740,15070,15070,15070,15070,0
20230802,152800,433401740,15070,15070,15070,15070,0
20230802,152700,433401740,15070,15070,15070,15070,0
20230802,152600,433401740,15070,15070,15070,15070,0
20230802,152500,433401740,15070,15070,15070,15070,0
20230802,152400,433401740,15070,15070,15070,15070,0
20230802,152300,433401740,15070,15070,15070,15070,0
20230802,152200,433401740,15070,15070,15070,15070,0
20230802,152100,433401740,15070,15070,15070,15070,0
20230802,152000,433401740,15070,15070,15070,15070,0
20230802,151900,433401740,15070,15070,15070,15070,0
20230802,151800,433401740,15070,15070,15070,15070,0
20230802,151700,433401740,15070,15070,15070,15070,15
20230802,151600,433175690,15000,15030,15030,15000,205
20230802,151500,430098910,15070,15070,15070,15070,0
20230802,151400,430098910,15070,15050,15070,15050,16
20230802,151300,429858090,15050,15050,15050,15050,1
20230802,151200,429843040,15050,15050,15050,15050,1
20230802,151100,429827990,15010,15010,15010,15010,10
20230802,151000,429677890,15050,15050,15050,15050,0
20230802,150900,429677890,15050,15050,15050,15050,3
20230802,150800,429632740,15060,15060,15060,15060,0
20230802,150700,429632740,15060,15060,15060,15060,0
20230802,150600,429632740,15060,15060,15060,15060,0
20230802,150500,429632740,15060,15060,15060,15060,1
20230802,150400,429617680,14990,14990,14990,14990,3
20230802,150300,429572710,15060,15060,15060,15060,0
20230802,150200,429572710,15060,15060,15060,15060,1
20230802,150100,429557650,15070,15070,15070,15070,0
20230802,150000,429557650,15070,15070,15070,15070,1
20230802,145900,429542580,14980,14990,14990,14980,356
20230802,145800,424206900,14990,14990,14990,14990,1
20230802,145700,424191910,14990,15020,15020,14990,1296
20230802,145600,404760120,15020,15020,15020,15020,29
20230802,145500,404324540,15020,15020,15020,15020,2
20230802,145400,404294500,15020,15020,15020,15020,0
20230802,145300,404294500,15020,15040,15040,15020,32
20230802,145200,403813540,15050,15050,15050,15050,15
20230802,145100,403587790,15090,15090,15090,15090,0
20230802,145000,403587790,15090,15090,15090,15090,0
20230802,144900,403587790,15090,15100,15100,15090,20
20230802,144800,403285890,15100,15100,15100,15100,8
20230802,144700,403165090,15100,15100,15100,15100,0
20230802,144600,403165090,15100,15100,15100,15100,1
20230802,144500,403149990,15020,15020,15020,15020,0
20230802,144400,403149990,15020,15020,15020,15020,94
20230802,144300,401738110,15100,15100,15100,15100,2
20230802,144200,401707910,15010,15010,15010,15010,0
20230802,144100,401707910,15010,15010,15010,15010,0
20230802,144000,401707910,15010,15010,15010,15010,0
20230802,143900,401707910,15010,15010,15010,15010,0
20230802,143800,401707910,15010,15010,15010,15010,0
20230802,143700,401707910,15010,15010,15010,15010,0
20230802,143600,401707910,15010,15010,15010,15010,0
20230802,143500,401707910,15010,15050,15050,15010,79
20230802,143400,400520680,15050,15050,15050,15050,10
20230802,143300,400370180,15050,15080,15080,15050,4
20230802,143200,400309890,15090,15090,15090,15090,0
20230802,143100,400309890,15090,15090,15090,15090,0
20230802,143000,400309890,15090,15090,15090,15090,0
20230802,142900,400309890,15090,15090,15090,15090,4
20230802,142800,400249530,15090,15090,15090,15090,4
20230802,142700,400189170,15090,15090,15090,15090,4
20230802,142600,400128810,15090,15090,15090,15090,34
20230802,142500,399615750,15090,15090,15090,15090,4
20230802,142400,399555390,15090,15090,15090,15090,4
20230802,142300,399495030,15090,15090,15090,15090,22
20230802,142200,399163050,15090,15090,15090,15090,4
20230802,142100,399102690,15090,15090,15090,15090,4
20230802,142000,399042330,15090,15090,15090,15090,5
20230802,141900,398966880,14990,14990,15090,14990,9
20230802,141800,398831570,15100,15090,15100,15090,8
20230802,141700,398710800,15090,15090,15090,15090,1
20230802,141600,398695710,15100,15100,15100,15100,0
20230802,141500,398695710,15100,14990,15100,14990,35
20230802,141400,398169550,15100,15050,15100,15050,71
20230802,141300,397099600,15050,15050,15050,15050,4
20230802,141200,397039400,15050,15050,15050,15050,4
20230802,141100,396979200,15050,15050,15050,15050,4
20230802,141000,396919000,15050,15050,15050,15050,1
20230802,140900,396903950,15050,15020,15050,15020,24
20230802,140800,396543350,15010,15010,15010,15010,4
20230802,140700,396483310,15050,14990,15050,14950,149
20230802,140600,394254240,15050,15050,15050,15050,4
20230802,140500,394194040,15050,15050,15050,15050,4
20230802,140400,394133840,15050,15050,15050,15050,9
20230802,140300,393998390,15050,15050,15050,15050,3
20230802,140200,393953240,15050,15050,15050,15050,4
20230802,140100,393893040,15050,15050,15050,15050,4
20230802,140000,393832840,15050,15050,15050,15050,9
20230802,135900,393697390,15090,15060,15090,15060,9
20230802,135800,393561730,15060,15060,15060,15060,4
20230802,135700,393501490,15060,15060,15060,15060,4
20230802,135600,393441250,14970,14970,14970,14970,100
20230802,135500,391944250,15060,14970,15060,14970,5
20230802,135400,391869040,15060,15020,15060,14950,1049
20230802,135300,376144170,15080,15080,15080,15080,4
20230802,135200,376083850,15080,15080,15080,15080,11
20230802,135100,375917970,15020,15020,15020,15020,0
20230802,135000,375917970,15020,15020,15020,15020,1
20230802,134900,375902950,15020,15010,15020,15000,1051
20230802,134800,360135420,15030,15060,15060,15010,224
20230802,134700,356769860,15040,15040,15040,15040,0
20230802,134600,356769860,15040,15040,15040,15040,12
20230802,134500,356589380,15010,15010,15010,15010,0
20230802,134400,356589380,15010,15010,15010,15010,0
20230802,134300,356589380,15010,15040,15040,15010,500
20230802,134200,349084020,15050,15050,15050,15050,0
20230802,134100,349084020,15050,15050,15050,15050,0
20230802,134000,349084020,15050,15050,15050,15050,0
20230802,133900,349084020,15050,15050,15050,15050,16
20230802,133800,348843220,15010,15010,15010,15010,0
20230802,133700,348843220,15010,15010,15010,15010,0
20230802,133600,348843220,15010,15010,15010,15010,0
20230802,133500,348843220,15010,15040,15040,15010,285
20230802,133400,344563650,15110,15110,15110,15110,2
20230802,133300,344533430,15120,15120,15120,15120,4
20230802,133200,344472950,15110,15110,15110,15110,2
20230802,133100,344442730,15110,15110,15110,15110,0
20230802,133000,344442730,15110,15110,15110,15110,0
20230802,132900,344442730,15110,15110,15110,15110,0
20230802,132800,344442730,15110,15110,15110,15110,0
20230802,132700,344442730,15110,15110,15110,15110,65
20230802,132600,343460580,15110,15110,15110,15110,1
20230802,132500,343445470,15010,15080,15080,15010,439
20230802,132400,336855030,15020,15020,15020,15020,9
20230802,132300,336719850,15020,15020,15020,15020,2
20230802,132200,336689810,15080,15080,15080,15080,2
20230802,132100,336659650,15100,15010,15100,15000,1734
20230802,132000,310647840,15010,15070,15070,15010,404
20230802,131900,304565420,15070,15070,15070,15070,0
20230802,131800,304565420,15070,15070,15070,15070,1
20230802,131700,304550350,15070,15070,15070,15070,142
20230802,131600,302410410,15120,15120,15120,15120,102
20230802,131500,300868170,15130,15130,15130,15130,0
20230802,131400,300868170,15130,15130,15130,15130,117
20230802,131300,299097960,15130,15130,15130,15130,0
20230802,131200,299097960,15130,15130,15130,15130,13
20230802,131100,298901270,15200,15200,15200,15200,0
20230802,131000,298901270,15200,15200,15200,15200,0
20230802,130900,298901270,15200,15200,15200,15200,1
20230802,130800,298886070,15150,15150,15150,15150,0
20230802,130700,298886070,15150,15150,15150,15150,371
20230802,130600,293265420,15210,15210,15210,15210,1
20230802,130500,293250210,15160,15160,15160,15160,0
20230802,130400,293250210,15160,15160,15160,15160,0
20230802,130300,293250210,15160,15160,15160,15160,64
20230802,130200,292279970,15170,15170,15170,15170,0
20230802,130100,292279970,15170,15170,15170,15170,2
20230802,130000,292249630,15170,15170,15170,15170,0
20230802,125900,292249630,15170,15170,15170,15170,0
20230802,125800,292249630,15170,15170,15170,15170,0
20230802,125700,292249630,15170,15170,15170,15170,0
20230802,125600,292249630,15170,15180,15180,15170,150
20230802,125500,289973950,15180,15180,15180,15180,0
20230802,125400,289973950,15180,15180,15180,15180,0
20230802,125300,289973950,15180,15190,15190,15180,40
20230802,125200,289366540,15200,15210,15210,15200,16
20230802,125100,289123290,15220,15220,15220,15220,0
20230802,125000,289123290,15220,15220,15220,15220,0
20230802,124900,289123290,15220,15220,15220,15220,0
20230802,124800,289123290,15220,15220,15220,15220,1
20230802,124700,289108070,15220,15220,15220,15220,8
20230802,124600,288986310,15180,15180,15180,15180,0
20230802,124500,288986310,15180,15180,15180,15180,0
20230802,124400,288986310,15180,15180,15180,15180,0
20230802,124300,288986310,15180,15180,15180,15180,0
20230802,124200,288986310,15180,15180,15180,15180,0
20230802,124100,288986310,15180,15180,15180,15180,0
20230802,124000,288986310,15180,15180,15180,15180,0
20230802,123900,288986310,15180,15180,15180,15180,0
20230802,123800,288986310,15180,15180,15180,15180,0
20230802,123700,288986310,15180,15180,15180,15180,0
20230802,123600,288986310,15180,15180,15180,15180,13
20230802,123500,288788970,15180,15180,15180,15180,0
20230802,123400,288788970,15180,15180,15180,15180,0
20230802,123300,288788970,15180,15180,15180,15180,0
20230802,123200,288788970,15180,15180,15180,15180,0
20230802,123100,288788970,15180,15180,15180,15180,160
20230802,123000,286360170,15180,15180,15180,15180,0
20230802,122900,286360170,15180,15180,15180,15180,0
20230802,122800,286360170,15180,15180,15180,15180,35
20230802,122700,285828870,15180,15190,15190,15180,34
20230802,122600,285312560,15190,15190,15190,15190,0
20230802,122500,285312560,15190,15190,15190,15190,19
20230802,122400,285023950,15200,15200,15200,15200,0
20230802,122300,285023950,15200,15200,15200,15200,12
20230802,122200,284841550,15230,15230,15230,15230,0
20230802,122100,284841550,15230,15220,15230,15200,7
20230802,122000,284735020,15240,15240,15240,15240,0
20230802,121900,284735020,15240,15240,15240,15240,0
20230802,121800,284735020,15240,15240,15240,15240,0
20230802,121700,284735020,15240,15240,15240,15240,0
20230802,121600,284735020,15240,15240,15240,15240,0
20230802,121500,284735020,15240,15240,15240,15240,0
20230802,121400,284735020,15240,15240,15240,15240,0
20230802,121300,284735020,15240,15240,15240,15240,0
20230802,121200,284735020,15240,15230,15240,15230,3
20230802,121100,284689310,15240,15240,15240,15240,0
20230802,121000,284689310,15240,15240,15240,15240,0
20230802,120900,284689310,15240,15240,15240,15240,0
20230802,120800,284689310,15240,15240,15240,15240,0
20230802,120700,284689310,15240,15240,15240,15240,0
20230802,120600,284689310,15240,15240,15240,15240,0
20230802,120500,284689310,15240,15240,15240,15240,0
20230802,120400,284689310,15240,15240,15240,15240,0
20230802,120300,284689310,15240,15240,15240,15240,0
20230802,120200,284689310,15240,15240,15240,15240,0
20230802,120100,284689310,15240,15240,15240,15240,0
20230802,120000,284689310,15240,15240,15240,15240,0
20230802,115900,284689310,15240,15240,15240,15240,4
20230802,115800,284628350,15240,15240,15240,15240,0
20230802,115700,284628350,15240,15230,15240,15230,4
20230802,115600,284567400,15240,15240,15240,15240,4
20230802,115500,284506440,15240,15240,15240,15240,2
20230802,115400,284475960,15240,15240,15240,15240,1
20230802,115300,284460720,15240,15240,15240,15240,5
20230802,115200,284384520,15240,15240,15240,15240,2
20230802,115100,284354040,15240,15240,15240,15240,2
20230802,115000,284323560,15210,15210,15210,15210,2
20230802,114900,284293140,15210,15210,15210,15210,4
20230802,114800,284232300,15240,15230,15240,15220,104
20230802,114700,282649360,15230,15230,15230,15230,119
20230802,114600,280836990,15230,15240,15250,15230,253
20230802,114500,276979940,15240,15240,15240,15240,13
20230802,114400,276781820,15200,15200,15200,15200,0
20230802,114300,276781820,15200,15240,15240,15200,324
20230802,114200,271856780,15250,15240,15250,15240,4
20230802,114100,271795790,15240,15240,15240,15240,4
20230802,114000,271734830,15240,15240,15240,15240,2
20230802,113900,271704350,15240,15240,15240,15240,2
20230802,113800,271673870,15240,15240,15250,15240,7
20230802,113700,271567170,15250,15250,15250,15250,4
20230802,113600,271506170,15250,15250,15250,15250,2
20230802,113500,271475670,15260,15270,15270,15260,9
20230802,113400,271338260,15270,15270,15270,15270,2
20230802,113300,271307720,15250,15270,15270,15250,4
20230802,113200,271246680,15270,15270,15270,15270,2
20230802,113100,271216140,15270,15270,15270,15270,4
20230802,113000,271155060,15230,15240,15240,15230,6
20230802,112900,271063670,15240,15260,15260,15230,61
20230802,112800,270134060,15260,15280,15280,15260,14
20230802,112700,269920290,15280,15330,15330,15280,209
20230802,112600,266723720,15340,15350,15350,15340,5
20230802,112500,266647000,15350,15390,15390,15350,97
20230802,112400,265157040,15390,15390,15390,15390,2
20230802,112300,265126260,15390,15390,15390,15390,4
20230802,112200,265064700,15390,15390,15390,15390,2
20230802,112100,265033920,15390,15390,15390,15390,4
20230802,112000,264972360,15390,15390,15390,15390,2
20230802,111900,264941580,15390,15390,15390,15390,2
20230802,111800,264910800,15390,15390,15390,15390,4
20230802,111700,264849240,15390,15390,15390,15390,2
20230802,111600,264818460,15390,15390,15390,15390,2
20230802,111500,264787680,15390,15390,15390,15390,4
20230802,111400,264726120,15390,15390,15390,15390,17
20230802,111300,264464490,15400,15440,15440,15400,3
20230802,111200,264418250,15390,15410,15410,15390,3
20230802,111100,264372040,15440,15440,15440,15440,2
20230802,111000,264341160,15440,15440,15440,15440,2
20230802,110900,264310280,15420,15440,15440,15420,4
20230802,110800,264248560,15440,15440,15440,15440,2
20230802,110700,264217680,15440,15440,15440,15440,2
20230802,110600,264186800,15440,15440,15440,15390,16
20230802,110500,263939860,15420,15420,15420,15420,0
20230802,110400,263939860,15420,15420,15420,15420,4
20230802,110300,263878180,15420,15420,15420,15420,2
20230802,110200,263847340,15420,15430,15430,15420,36
20230802,110100,263291900,15410,15410,15410,15410,0
20230802,110000,263291900,15410,15430,15430,15410,4
20230802,105900,263230220,15440,15440,15440,15440,2
20230802,105800,263199340,15390,15390,15390,15390,7
20230802,105700,263091610,15390,15440,15440,15390,7
20230802,105600,262983790,15400,15430,15430,15400,211
20230802,105500,259731080,15450,15450,15450,15450,2
20230802,105400,259700180,15410,15460,15460,15410,18
20230802,105300,259422550,15460,15450,15460,15450,10
20230802,105200,259267960,15460,15460,15460,15460,24
20230802,105100,258896920,15460,15440,15460,15430,7
20230802,105000,258788830,15450,15450,15450,15450,2
20230802,104900,258757930,15450,15450,15450,15450,2
20230802,104800,258727030,15460,15350,15460,15350,309
20230802,104700,253983060,15380,15470,15470,15380,137
20230802,104600,251875710,15380,15470,15470,15380,7
20230802,104500,251767710,15470,15470,15470,15470,2
20230802,104400,251736770,15430,15400,15430,15400,231
20230802,104300,248172500,15400,15430,15430,15400,24
20230802,104200,247802760,15390,15350,15390,15350,281
20230802,104100,243487970,15350,15350,15350,15350,3
20230802,104000,243441920,15350,15350,15350,15350,4
20230802,103900,243380520,15350,15350,15350,15350,2
20230802,103800,243349820,15350,15350,15350,15350,32
20230802,103700,242858620,15350,15350,15350,15350,12
20230802,103600,242674420,15350,15340,15350,15300,111
20230802,103500,240974570,15350,15350,15350,15350,13
20230802,103400,240775020,15320,15360,15360,15320,111
20230802,103300,239071160,15350,15350,15350,15350,29
20230802,103200,238626010,15380,15390,15390,15370,56
20230802,103100,237764220,15390,15390,15390,15390,12
20230802,103000,237579540,15400,15400,15400,15390,13
20230802,102900,237379370,15400,15430,15430,15390,203
20230802,102800,234250590,15430,15330,15430,15330,1245
20230802,102700,215082830,15330,15330,15330,15320,88
20230802,102600,213733890,15330,15330,15330,15330,67
20230802,102500,212706780,15290,15290,15290,15290,0
20230802,102400,212706780,15290,15320,15330,15290,9
20230802,102300,212568940,15290,15300,15300,15290,7
20230802,102200,212461890,15290,15290,15290,15290,1
20230802,102100,212446600,15330,15330,15340,15330,29
20230802,102000,212001800,15330,15330,15330,15330,2
20230802,101900,211971140,15290,15300,15300,15290,5
20230802,101800,211894670,15310,15330,15330,15310,4
20230802,101700,211833390,15330,15330,15330,15330,109
20230802,101600,210162420,15330,15330,15330,15330,4
20230802,101500,210101100,15330,15330,15330,15330,2
20230802,101400,210070440,15330,15330,15330,15320,6
20230802,101300,209978470,15330,15320,15330,15320,4
20230802,101200,209917180,15260,15260,15260,15260,0
20230802,101100,209917180,15260,15330,15340,15260,105
20230802,101000,208307720,15330,15330,15330,15330,2
20230802,100900,208277060,15360,15360,15360,15360,0
20230802,100800,208277060,15360,15360,15360,15360,0
20230802,100700,208277060,15360,15290,15360,15290,500
20230802,100600,200601660,15200,15200,15200,15200,0
20230802,100500,200601660,15200,15300,15310,15200,3
20230802,100400,200555850,15320,15190,15320,15190,15
20230802,100300,200327640,15180,15140,15180,15140,257
20230802,100200,196431110,15130,15130,15130,15130,5
20230802,100100,196355460,15130,15130,15130,15130,0
20230802,100000,196355460,15130,15130,15130,15130,1
20230802,095900,196340330,15140,15140,15140,15140,0
20230802,095800,196340330,15140,15140,15140,15140,0
20230802,095700,196340330,15140,15140,15140,15140,0
20230802,095600,196340330,15140,15140,15140,15140,0
20230802,095500,196340330,15140,15140,15140,15140,0
20230802,095400,196340330,15140,15140,15140,15140,1
20230802,095300,196325190,15140,15140,15140,15140,0
20230802,095200,196325190,15140,15140,15140,15140,0
20230802,095100,196325190,15140,15140,15140,15140,0
20230802,095000,196325190,15140,15140,15140,15140,0
20230802,094900,196325190,15140,15140,15140,15140,0
20230802,094800,196325190,15140,15140,15140,15140,1
20230802,094700,196310050,15140,15140,15140,15140,0
20230802,094600,196310050,15140,15140,15140,15140,0
20230802,094500,196310050,15140,15140,15140,15140,0
20230802,094400,196310050,15140,15130,15140,15130,20
20230802,094300,196007260,15140,15140,15140,15140,0
20230802,094200,196007260,15140,15140,15140,15140,0
20230802,094100,196007260,15140,15140,15140,15140,2
20230802,094000,195976980,15140,15140,15140,15140,0
20230802,093900,195976980,15140,15130,15140,15130,30
20230802,093800,195522870,15140,15140,15140,15140,153
20230802,093700,193206450,15170,15170,15170,15170,100
20230802,093600,191689450,15180,15140,15180,15130,299
20230802,093500,187160900,15140,15100,15140,15100,20
20230802,093400,186858150,15100,15100,15100,15100,0
20230802,093300,186858150,15100,15100,15100,15100,0
20230802,093200,186858150,15100,15110,15140,15100,51
20230802,093100,186086140,15020,15020,15020,15020,0
20230802,093000,186086140,15020,15020,15020,15000,52
20230802,092900,185305500,15020,15020,15020,15020,0
20230802,092800,185305500,15020,15020,15020,15020,0
20230802,092700,185305500,15020,15020,15020,15020,50
20230802,092600,184554500,15020,15020,15020,15020,0
20230802,092500,184554500,15020,15030,15030,15020,33
20230802,092400,184058710,15020,15030,15030,15020,123
20230802,092300,182210040,15040,15020,15040,15020,50
20230802,092200,181458560,15020,15070,15070,15020,574
20230802,092100,172826300,15070,15070,15070,15070,2
20230802,092000,172796160,15140,15140,15140,15140,0
20230802,091900,172796160,15140,15140,15140,15140,20
20230802,091800,172493360,15150,15040,15150,15030,343
20230802,091700,167320980,15030,15040,15040,15030,220
20230802,091600,164012700,15040,15050,15050,15040,2
20230802,091500,163982610,15080,15100,15110,15080,38
20230802,091400,163408670,15060,15070,15120,14940,2081
20230802,091300,132199480,15020,15160,15160,15020,152
20230802,091200,129915020,15160,15160,15160,15160,0
20230802,091100,129915020,15160,15030,15160,15010,140
20230802,091000,127811060,15020,15020,15020,15020,100
20230802,090900,126309060,15020,15020,15020,15020,0
20230802,090800,126309060,15020,15060,15170,15020,5602
20230802,090700,42038530,15040,15040,15040,15040,50
20230802,090600,41286530,15030,15040,15040,15030,163
20230802,090500,38836090,15030,15120,15120,15030,669
20230802,090400,28745770,15200,15180,15210,15100,802
20230802,090300,16616490,15240,15240,15240,15240,0
20230802,090200,16616490,15240,15240,15240,15240,79
20230802,090100,15412530,15240,15420,15420,15150,600
20230802,090000,6243000,15430,15500,15500,15430,403