KissMeData/246710/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,202500,522851720,12030,12030,12030,12030,731
20230802,202400,522851720,12030,12030,12030,12030,0
20230802,202300,522851720,12030,12030,12030,12030,0
20230802,202200,522851720,12030,12030,12030,12030,0
20230802,202100,522851720,12030,12030,12030,12030,0
20230802,202000,522851720,12030,12030,12030,12030,0
20230802,201900,522851720,12030,12030,12030,12030,0
20230802,201800,522851720,12030,12030,12030,12030,0
20230802,201700,522851720,12030,12030,12030,12030,0
20230802,201600,522851720,12030,12030,12030,12030,0
20230802,201500,522851720,12030,12030,12030,12030,0
20230802,201400,522851720,12030,12030,12030,12030,0
20230802,201300,522851720,12030,12030,12030,12030,0
20230802,201200,522851720,12030,12030,12030,12030,0
20230802,201100,522851720,12030,12030,12030,12030,0
20230802,201000,522851720,12030,12030,12030,12030,0
20230802,200900,522851720,12030,12030,12030,12030,0
20230802,200800,522851720,12030,12030,12030,12030,0
20230802,200700,522851720,12030,12030,12030,12030,0
20230802,200600,522851720,12030,12030,12030,12030,0
20230802,200500,522851720,12030,12030,12030,12030,0
20230802,200400,522851720,12030,12030,12030,12030,0
20230802,200300,522851720,12030,12030,12030,12030,0
20230802,200200,522851720,12030,12030,12030,12030,0
20230802,200100,522851720,12030,12030,12030,12030,0
20230802,200000,522851720,12030,12030,12030,12030,0
20230802,195900,522851720,12030,12030,12030,12030,0
20230802,195800,522851720,12030,12030,12030,12030,0
20230802,195700,522851720,12030,12030,12030,12030,0
20230802,195600,522851720,12030,12030,12030,12030,0
20230802,195500,522851720,12030,12030,12030,12030,731
20230802,195400,522851720,12030,12030,12030,12030,0
20230802,195300,522851720,12030,12030,12030,12030,0
20230802,195200,522851720,12030,12030,12030,12030,0
20230802,195100,522851720,12030,12030,12030,12030,0
20230802,195000,522851720,12030,12030,12030,12030,0
20230802,194900,522851720,12030,12030,12030,12030,0
20230802,194800,522851720,12030,12030,12030,12030,0
20230802,194700,522851720,12030,12030,12030,12030,0
20230802,194600,522851720,12030,12030,12030,12030,0
20230802,194500,522851720,12030,12030,12030,12030,0
20230802,194400,522851720,12030,12030,12030,12030,0
20230802,194300,522851720,12030,12030,12030,12030,0
20230802,194200,522851720,12030,12030,12030,12030,0
20230802,194100,522851720,12030,12030,12030,12030,0
20230802,194000,522851720,12030,12030,12030,12030,0
20230802,193900,522851720,12030,12030,12030,12030,0
20230802,193800,522851720,12030,12030,12030,12030,0
20230802,193700,522851720,12030,12030,12030,12030,0
20230802,193600,522851720,12030,12030,12030,12030,0
20230802,193500,522851720,12030,12030,12030,12030,0
20230802,193400,522851720,12030,12030,12030,12030,0
20230802,193300,522851720,12030,12030,12030,12030,0
20230802,193200,522851720,12030,12030,12030,12030,0
20230802,193100,522851720,12030,12030,12030,12030,0
20230802,193000,522851720,12030,12030,12030,12030,0
20230802,192900,522851720,12030,12030,12030,12030,0
20230802,192800,522851720,12030,12030,12030,12030,0
20230802,192700,522851720,12030,12030,12030,12030,0
20230802,192600,522851720,12030,12030,12030,12030,0
20230802,192500,522851720,12030,12030,12030,12030,731
20230802,192400,522851720,12030,12030,12030,12030,0
20230802,192300,522851720,12030,12030,12030,12030,0
20230802,192200,522851720,12030,12030,12030,12030,0
20230802,192100,522851720,12030,12030,12030,12030,0
20230802,192000,522851720,12030,12030,12030,12030,0
20230802,191900,522851720,12030,12030,12030,12030,0
20230802,191800,522851720,12030,12030,12030,12030,0
20230802,191700,522851720,12030,12030,12030,12030,0
20230802,191600,522851720,12030,12030,12030,12030,0
20230802,191500,522851720,12030,12030,12030,12030,0
20230802,191400,522851720,12030,12030,12030,12030,0
20230802,191300,522851720,12030,12030,12030,12030,0
20230802,191200,522851720,12030,12030,12030,12030,0
20230802,191100,522851720,12030,12030,12030,12030,0
20230802,191000,522851720,12030,12030,12030,12030,0
20230802,190900,522851720,12030,12030,12030,12030,0
20230802,190800,522851720,12030,12030,12030,12030,0
20230802,190700,522851720,12030,12030,12030,12030,0
20230802,190600,522851720,12030,12030,12030,12030,0
20230802,190500,522851720,12030,12030,12030,12030,0
20230802,190400,522851720,12030,12030,12030,12030,0
20230802,190300,522851720,12030,12030,12030,12030,0
20230802,190200,522851720,12030,12030,12030,12030,0
20230802,190100,522851720,12030,12030,12030,12030,0
20230802,190000,522851720,12030,12030,12030,12030,0
20230802,185900,522851720,12030,12030,12030,12030,0
20230802,185800,522851720,12030,12030,12030,12030,0
20230802,185700,522851720,12030,12030,12030,12030,0
20230802,185600,522851720,12030,12030,12030,12030,0
20230802,185500,522851720,12030,12030,12030,12030,731
20230802,185400,522851720,12030,12030,12030,12030,0
20230802,185300,522851720,12030,12030,12030,12030,0
20230802,185200,522851720,12030,12030,12030,12030,0
20230802,185100,522851720,12030,12030,12030,12030,0
20230802,185000,522851720,12030,12030,12030,12030,0
20230802,184900,522851720,12030,12030,12030,12030,0
20230802,184800,522851720,12030,12030,12030,12030,0
20230802,184700,522851720,12030,12030,12030,12030,0
20230802,184600,522851720,12030,12030,12030,12030,0
20230802,184500,522851720,12030,12030,12030,12030,0
20230802,184400,522851720,12030,12030,12030,12030,0
20230802,184300,522851720,12030,12030,12030,12030,0
20230802,184200,522851720,12030,12030,12030,12030,0
20230802,184100,522851720,12030,12030,12030,12030,0
20230802,184000,522851720,12030,12030,12030,12030,0
20230802,183900,522851720,12030,12030,12030,12030,0
20230802,183800,522851720,12030,12030,12030,12030,0
20230802,183700,522851720,12030,12030,12030,12030,0
20230802,183600,522851720,12030,12030,12030,12030,0
20230802,183500,522851720,12030,12030,12030,12030,0
20230802,183400,522851720,12030,12030,12030,12030,0
20230802,183300,522851720,12030,12030,12030,12030,0
20230802,183200,522851720,12030,12030,12030,12030,0
20230802,183100,522851720,12030,12030,12030,12030,0
20230802,183000,522851720,12030,12030,12030,12030,0
20230802,182900,522851720,12030,12030,12030,12030,0
20230802,182800,522851720,12030,12030,12030,12030,0
20230802,182700,522851720,12030,12030,12030,12030,0
20230802,182600,522851720,12030,12030,12030,12030,0
20230802,182500,522851720,12030,12030,12030,12030,731
20230802,182400,522851720,12030,12030,12030,12030,0
20230802,182300,522851720,12030,12030,12030,12030,0
20230802,182200,522851720,12030,12030,12030,12030,0
20230802,182100,522851720,12030,12030,12030,12030,0
20230802,182000,522851720,12030,12030,12030,12030,0
20230802,181900,522851720,12030,12030,12030,12030,0
20230802,181800,522851720,12030,12030,12030,12030,0
20230802,181700,522851720,12030,12030,12030,12030,0
20230802,181600,522851720,12030,12030,12030,12030,0
20230802,181500,522851720,12030,12030,12030,12030,0
20230802,181400,522851720,12030,12030,12030,12030,0
20230802,181300,522851720,12030,12030,12030,12030,0
20230802,181200,522851720,12030,12030,12030,12030,0
20230802,181100,522851720,12030,12030,12030,12030,0
20230802,181000,522851720,12030,12030,12030,12030,0
20230802,180900,522851720,12030,12030,12030,12030,0
20230802,180800,522851720,12030,12030,12030,12030,0
20230802,180700,522851720,12030,12030,12030,12030,0
20230802,180600,522851720,12030,12030,12030,12030,0
20230802,180500,522851720,12030,12030,12030,12030,0
20230802,180400,522851720,12030,12030,12030,12030,0
20230802,180300,522851720,12030,12030,12030,12030,0
20230802,180200,522851720,12030,12030,12030,12030,0
20230802,180100,522851720,12030,12030,12030,12030,0
20230802,180000,522851720,12030,12030,12030,12030,0
20230802,175900,522851720,12030,12030,12030,12030,0
20230802,175800,522851720,12030,12030,12030,12030,0
20230802,175700,522851720,12030,12030,12030,12030,0
20230802,175600,522851720,12030,12030,12030,12030,0
20230802,175500,522851720,12030,12030,12030,12030,731
20230802,175400,522851720,12030,12030,12030,12030,0
20230802,175300,522851720,12030,12030,12030,12030,0
20230802,175200,522851720,12030,12030,12030,12030,0
20230802,175100,522851720,12030,12030,12030,12030,0
20230802,175000,522851720,12030,12030,12030,12030,0
20230802,174900,522851720,12030,12030,12030,12030,0
20230802,174800,522851720,12030,12030,12030,12030,0
20230802,174700,522851720,12030,12030,12030,12030,0
20230802,174600,522851720,12030,12030,12030,12030,0
20230802,174500,522851720,12030,12030,12030,12030,0
20230802,174400,522851720,12030,12030,12030,12030,0
20230802,174300,522851720,12030,12030,12030,12030,0
20230802,174200,522851720,12030,12030,12030,12030,0
20230802,174100,522851720,12030,12030,12030,12030,0
20230802,174000,522851720,12030,12030,12030,12030,0
20230802,173900,522851720,12030,12030,12030,12030,0
20230802,173800,522851720,12030,12030,12030,12030,0
20230802,173700,522851720,12030,12030,12030,12030,0
20230802,173600,522851720,12030,12030,12030,12030,0
20230802,173500,522851720,12030,12030,12030,12030,0
20230802,173400,522851720,12030,12030,12030,12030,0
20230802,173300,522851720,12030,12030,12030,12030,0
20230802,173200,522851720,12030,12030,12030,12030,0
20230802,173100,522851720,12030,12030,12030,12030,0
20230802,173000,522851720,12030,12030,12030,12030,0
20230802,172900,522851720,12030,12030,12030,12030,0
20230802,172800,522851720,12030,12030,12030,12030,0
20230802,172700,522851720,12030,12030,12030,12030,0
20230802,172600,522851720,12030,12030,12030,12030,0
20230802,172500,522851720,12030,12030,12030,12030,731
20230802,172400,522851720,12030,12030,12030,12030,0
20230802,172300,522851720,12030,12030,12030,12030,0
20230802,172200,522851720,12030,12030,12030,12030,0
20230802,172100,522851720,12030,12030,12030,12030,0
20230802,172000,522851720,12030,12030,12030,12030,0
20230802,171900,522851720,12030,12030,12030,12030,0
20230802,171800,522851720,12030,12030,12030,12030,0
20230802,171700,522851720,12030,12030,12030,12030,0
20230802,171600,522851720,12030,12030,12030,12030,0
20230802,171500,522851720,12030,12030,12030,12030,0
20230802,171400,522851720,12030,12030,12030,12030,0
20230802,171300,522851720,12030,12030,12030,12030,0
20230802,171200,522851720,12030,12030,12030,12030,0
20230802,171100,522851720,12030,12030,12030,12030,0
20230802,171000,522851720,12030,12030,12030,12030,0
20230802,170900,522851720,12030,12030,12030,12030,0
20230802,170800,522851720,12030,12030,12030,12030,0
20230802,170700,522851720,12030,12030,12030,12030,0
20230802,170600,522851720,12030,12030,12030,12030,0
20230802,170500,522851720,12030,12030,12030,12030,0
20230802,170400,522851720,12030,12030,12030,12030,0
20230802,170300,522851720,12030,12030,12030,12030,0
20230802,170200,522851720,12030,12030,12030,12030,0
20230802,170100,522851720,12030,12030,12030,12030,0
20230802,170000,522851720,12030,12030,12030,12030,0
20230802,165900,522851720,12030,12030,12030,12030,0
20230802,165800,522851720,12030,12030,12030,12030,0
20230802,165700,522851720,12030,12030,12030,12030,0
20230802,165600,522851720,12030,12030,12030,12030,0
20230802,165500,522851720,12030,12030,12030,12030,731
20230802,165400,522851720,12030,12030,12030,12030,0
20230802,165300,522851720,12030,12030,12030,12030,0
20230802,165200,522851720,12030,12030,12030,12030,0
20230802,165100,522851720,12030,12030,12030,12030,0
20230802,165000,522851720,12030,12030,12030,12030,0
20230802,164900,522851720,12030,12030,12030,12030,0
20230802,164800,522851720,12030,12030,12030,12030,0
20230802,164700,522851720,12030,12030,12030,12030,0
20230802,164600,522851720,12030,12030,12030,12030,0
20230802,164500,522851720,12030,12030,12030,12030,0
20230802,164400,522851720,12030,12030,12030,12030,0
20230802,164300,522851720,12030,12030,12030,12030,0
20230802,164200,522851720,12030,12030,12030,12030,0
20230802,164100,522851720,12030,12030,12030,12030,0
20230802,164000,522851720,12030,12030,12030,12030,0
20230802,163900,522851720,12030,12030,12030,12030,0
20230802,163800,522851720,12030,12030,12030,12030,0
20230802,163700,522851720,12030,12030,12030,12030,0
20230802,163600,522851720,12030,12030,12030,12030,0
20230802,163500,522851720,12030,12030,12030,12030,0
20230802,163400,522851720,12030,12030,12030,12030,0
20230802,163300,522851720,12030,12030,12030,12030,0
20230802,163200,522851720,12030,12030,12030,12030,0
20230802,163100,522851720,12030,12030,12030,12030,0
20230802,163000,522851720,12030,12030,12030,12030,0
20230802,162900,522851720,12030,12030,12030,12030,0
20230802,162800,522851720,12030,12030,12030,12030,0
20230802,162700,522851720,12030,12030,12030,12030,0
20230802,162600,522851720,12030,12030,12030,12030,0
20230802,162500,522851720,12030,12030,12030,12030,731
20230802,162400,522851720,12030,12030,12030,12030,0
20230802,162300,522851720,12030,12030,12030,12030,0
20230802,162200,522851720,12030,12030,12030,12030,0
20230802,162100,522851720,12030,12030,12030,12030,0
20230802,162000,522851720,12030,12030,12030,12030,0
20230802,161900,522851720,12030,12030,12030,12030,0
20230802,161800,522851720,12030,12030,12030,12030,0
20230802,161700,522851720,12030,12030,12030,12030,0
20230802,161600,522851720,12030,12030,12030,12030,0
20230802,161500,522851720,12030,12030,12030,12030,0
20230802,161400,522851720,12030,12030,12030,12030,0
20230802,161300,522851720,12030,12030,12030,12030,0
20230802,161200,522851720,12030,12030,12030,12030,0
20230802,161100,522851720,12030,12030,12030,12030,0
20230802,161000,522851720,12030,12030,12030,12030,0
20230802,160900,522851720,12030,12030,12030,12030,0
20230802,160800,522851720,12030,12030,12030,12030,0
20230802,160700,522851720,12030,12030,12030,12030,0
20230802,160600,522851720,12030,12030,12030,12030,0
20230802,160500,522851720,12030,12030,12030,12030,0
20230802,160400,522851720,12030,12030,12030,12030,0
20230802,160300,522851720,12030,12030,12030,12030,0
20230802,160200,522851720,12030,12030,12030,12030,0
20230802,160100,522851720,12030,12030,12030,12030,0
20230802,160000,522851720,12030,12030,12030,12030,0
20230802,155900,522851720,12030,12030,12030,12030,0
20230802,155800,522851720,12030,12030,12030,12030,0
20230802,155700,522851720,12030,12030,12030,12030,0
20230802,155600,522851720,12030,12030,12030,12030,0
20230802,155500,522851720,12030,12030,12030,12030,731
20230802,155400,522851720,12030,12030,12030,12030,0
20230802,155300,522851720,12030,12030,12030,12030,0
20230802,155200,522851720,12030,12030,12030,12030,0
20230802,155100,522851720,12030,12030,12030,12030,0
20230802,155000,522851720,12030,12030,12030,12030,0
20230802,154900,522851720,12030,12030,12030,12030,0
20230802,154800,522851720,12030,12030,12030,12030,0
20230802,154700,522851720,12030,12030,12030,12030,0
20230802,154600,522851720,12030,12030,12030,12030,0
20230802,154500,522851720,12030,12030,12030,12030,0
20230802,154400,522851720,12030,12030,12030,12030,0
20230802,154300,522851720,12030,12030,12030,12030,0
20230802,154200,522851720,12030,12030,12030,12030,0
20230802,154100,522851720,12030,12030,12030,12030,0
20230802,154000,522851720,12030,12030,12030,12030,0
20230802,153900,522851720,12030,12030,12030,12030,0
20230802,153800,522851720,12030,12030,12030,12030,0
20230802,153700,522851720,12030,12030,12030,12030,0
20230802,153600,522851720,12030,12030,12030,12030,0
20230802,153500,522851720,12030,12030,12030,12030,0
20230802,153400,522851720,12030,12030,12030,12030,0
20230802,153300,522851720,12030,12030,12030,12030,0
20230802,153200,522851720,12030,12030,12030,12030,0
20230802,153100,522851720,12030,12030,12030,12030,0
20230802,153000,522851720,12030,12030,12030,12030,731
20230802,152900,514057790,12030,12030,12030,12030,0
20230802,152800,514057790,12030,12030,12030,12030,0
20230802,152700,514057790,12030,12030,12030,12030,0
20230802,152600,514057790,12030,12030,12030,12030,0
20230802,152500,514057790,12030,12030,12030,12030,0
20230802,152400,514057790,12030,12030,12030,12030,0
20230802,152300,514057790,12030,12030,12030,12030,0
20230802,152200,514057790,12030,12030,12030,12030,0
20230802,152100,514057790,12030,12030,12030,12030,0
20230802,152000,514057790,12030,12030,12030,12030,0
20230802,151900,514057790,12030,12030,12030,12030,1
20230802,151800,514045760,12020,12010,12020,12010,122
20230802,151700,512579490,12030,12020,12030,12020,51
20230802,151600,511966130,12010,12010,12010,12010,0
20230802,151500,511966130,12010,12010,12010,12010,16
20230802,151400,511773970,12000,12000,12000,12000,50
20230802,151300,511173970,12000,11950,12000,11950,2698
20230802,151200,478808160,11950,11940,11950,11930,385
20230802,151100,474214620,11940,11950,11950,11940,51
20230802,151000,473605510,11940,11950,11950,11940,22
20230802,150900,473342820,11950,11950,11950,11950,17
20230802,150800,473139670,11940,11940,11940,11940,67
20230802,150700,472339690,11930,11900,11930,11900,526
20230802,150600,466067490,11900,11880,11900,11880,161
20230802,150500,464154790,11880,11880,11880,11880,50
20230802,150400,463560790,11880,11880,11880,11870,67
20230802,150300,462765130,11880,11880,11880,11880,0
20230802,150200,462765130,11880,11880,11880,11880,16
20230802,150100,462575050,11890,11870,11890,11840,133
20230802,150000,460996080,11870,11870,11870,11870,12
20230802,145900,460853640,11870,11870,11870,11870,71
20230802,145800,460010870,11870,11860,11870,11860,18
20230802,145700,459797220,11860,11840,11860,11840,21
20230802,145600,459548380,11840,11880,11880,11840,509
20230802,145500,453509740,11890,11890,11890,11890,17
20230802,145400,453307610,11880,11890,11890,11870,140
20230802,145300,451644410,11890,11890,11890,11890,0
20230802,145200,451644410,11890,11870,11890,11870,34
20230802,145100,451240490,11890,11890,11890,11860,208
20230802,145000,448771100,11890,11890,11890,11890,38
20230802,144900,448319280,11890,11890,11890,11890,12
20230802,144800,448176600,11890,11890,11890,11890,71
20230802,144700,447332410,11890,11910,11910,11890,71
20230802,144600,446487880,11900,11900,11900,11900,335
20230802,144500,442501380,11900,11900,11900,11900,16
20230802,144400,442310980,11880,11900,11900,11880,106
20230802,144300,441050600,11900,11900,11900,11900,12
20230802,144200,440907800,11880,11880,11880,11880,10
20230802,144100,440789000,11880,11880,11880,11880,44
20230802,144000,440266280,11880,11880,11880,11880,101
20230802,143900,439066400,11870,11870,11870,11870,0
20230802,143800,439066400,11870,11870,11870,11870,73
20230802,143700,438199890,11870,11850,11870,11850,282
20230802,143600,434857870,11860,11860,11860,11860,20
20230802,143500,434620670,11870,11860,11870,11860,29
20230802,143400,434276560,11870,11870,11870,11870,63
20230802,143300,433528750,11870,11880,11880,11870,133
20230802,143200,431949860,11880,11880,11880,11880,32
20230802,143100,431569700,11890,11890,11890,11890,116
20230802,143000,430190460,11880,11880,11880,11880,3
20230802,142900,430154820,11880,11890,11890,11880,47
20230802,142800,429596330,11890,11900,11900,11890,50
20230802,142700,429001670,11890,11890,11890,11890,137
20230802,142600,427372740,11890,11890,11890,11890,24
20230802,142500,427087380,11890,11880,11890,11880,51
20230802,142400,426481190,11900,11890,11900,11890,35
20230802,142300,426064870,11890,11900,11900,11890,50
20230802,142200,425470210,11880,11880,11880,11880,0
20230802,142100,425470210,11880,11880,11880,11880,79
20230802,142000,424531690,11870,11870,11870,11870,58
20230802,141900,423843230,11870,11870,11870,11870,0
20230802,141800,423843230,11870,11880,11880,11870,49
20230802,141700,423261390,11870,11860,11870,11860,63
20230802,141600,422513710,11870,11880,11880,11870,54
20230802,141500,421872530,11900,11900,11900,11900,17
20230802,141400,421670230,11900,11900,11900,11900,16
20230802,141300,421479830,11900,11900,11900,11900,17
20230802,141200,421277530,11910,11910,11910,11910,1
20230802,141100,421265620,11800,11930,11930,11800,1063
20230802,141000,408696740,11980,11930,11980,11930,41
20230802,140900,408206780,11930,11940,11940,11930,33
20230802,140800,407812960,11950,11950,11980,11940,117
20230802,140700,406414040,11990,11960,11990,11960,26
20230802,140600,406102570,11940,11950,11950,11940,64
20230802,140500,405337910,11940,11940,11940,11940,0
20230802,140400,405337910,11940,11940,11940,11940,17
20230802,140300,405134930,11940,11940,11940,11940,16
20230802,140200,404943890,11940,11940,11940,11940,0
20230802,140100,404943890,11940,11940,11940,11940,17
20230802,140000,404740910,11940,11940,11940,11940,16
20230802,135900,404549870,11920,11900,11920,11790,985
20230802,135800,392909130,11920,11910,11920,11910,147
20230802,135700,391158190,11920,11940,11950,11920,94
20230802,135600,390036470,11940,11940,11940,11940,17
20230802,135500,389833490,11940,11940,11940,11940,38
20230802,135400,389379770,11950,11940,11950,11940,149
20230802,135300,387600150,11940,11940,11940,11940,17
20230802,135200,387397170,11940,11940,11940,11940,1
20230802,135100,387385230,11890,11890,11890,11890,272
20230802,135000,384151150,11890,11890,11890,11890,25
20230802,134900,383853900,11880,11880,11880,11880,14
20230802,134800,383687580,11880,11880,11880,11880,16
20230802,134700,383497500,11890,11890,11890,11890,17
20230802,134600,383295370,11850,11860,11870,11850,813
20230802,134500,373654340,11860,11860,11860,11860,118
20230802,134400,372254860,11870,11880,11880,11870,236
20230802,134300,369453110,11880,11870,11880,11870,107
20230802,134200,368182330,11880,11880,11880,11880,15
20230802,134100,368004130,11880,11880,11880,11880,17
20230802,134000,367802170,11890,11900,11900,11850,183
20230802,133900,365628320,11890,11930,11930,11890,317
20230802,133800,361857890,11920,11930,11930,11920,59
20230802,133700,361154360,11950,11950,11950,11950,16
20230802,133600,360963160,11960,11950,11960,11950,49
20230802,133500,360377440,11900,11900,11900,11900,34
20230802,133400,359972840,11900,11940,11940,11890,698
20230802,133300,351659690,11950,11960,11960,11950,41
20230802,133200,351169450,11960,11970,11970,11960,33
20230802,133100,350774590,11960,11980,11980,11960,133
20230802,133000,349182430,11980,11990,11990,11970,37
20230802,132900,348739050,11980,11990,11990,11980,67
20230802,132800,347936230,11980,11990,11990,11980,25
20230802,132700,347636560,12000,12000,12000,12000,17
20230802,132600,347432560,11980,11970,11980,11970,62
20230802,132500,346689870,11940,11940,11940,11940,0
20230802,132400,346689870,11940,11950,11950,11940,35
20230802,132300,346271700,11950,11970,11970,11940,160
20230802,132200,344359060,11970,11980,11980,11970,41
20230802,132100,343868140,12030,11980,12030,11980,22
20230802,132000,343603700,12020,11990,12020,11950,116
20230802,131900,342214100,12000,12020,12020,12000,33
20230802,131800,341817760,12030,12020,12030,12020,17
20230802,131700,341613300,12020,12020,12020,12020,16
20230802,131600,341420980,12020,12020,12020,12020,17
20230802,131500,341216640,11990,11990,11990,11990,0
20230802,131400,341216640,11990,12010,12010,11990,290
20230802,131300,337738780,12020,12020,12020,12020,29
20230802,131200,337390200,12020,12020,12020,12020,68
20230802,131100,336572840,12020,12020,12020,12020,15
20230802,131000,336392540,12040,12040,12040,12040,17
20230802,130900,336187860,12030,12000,12030,12000,48
20230802,130800,335611110,12000,12000,12000,12000,35
20230802,130700,335191110,12000,12000,12000,12000,34
20230802,130600,334783110,12000,12000,12000,12000,44
20230802,130500,334255110,12000,12000,12000,12000,16
20230802,130400,334063110,12000,12000,12000,12000,51
20230802,130300,333451110,11970,11970,11970,11970,0
20230802,130200,333451110,11970,12000,12000,11970,99
20230802,130100,332263500,12000,12000,12000,12000,0
20230802,130000,332263500,12000,12000,12000,12000,35
20230802,125900,331843500,12000,12000,12000,12000,85
20230802,125800,330823500,12000,12000,12000,12000,17
20230802,125700,330619500,12000,12000,12000,12000,16
20230802,125600,330427500,12000,12000,12000,12000,32
20230802,125500,330043500,11990,11990,11990,11990,58
20230802,125400,329348080,11990,11990,11990,11990,0
20230802,125300,329348080,11990,11990,11990,11990,23
20230802,125200,329072310,12000,12000,12000,12000,17
20230802,125100,328868310,12000,12000,12000,12000,175
20230802,125000,326768310,12000,12000,12000,12000,53
20230802,124900,326132310,12000,12000,12000,12000,536
20230802,124800,319700310,12000,12000,12000,12000,0
20230802,124700,319700310,12000,12000,12000,12000,0
20230802,124600,319700310,12000,12000,12000,12000,0
20230802,124500,319700310,12000,12000,12000,12000,0
20230802,124400,319700310,12000,12000,12000,12000,82
20230802,124300,318716310,12040,12040,12040,12040,0
20230802,124200,318716310,12040,12040,12040,12040,0
20230802,124100,318716310,12040,12040,12040,12040,0
20230802,124000,318716310,12040,12040,12040,12040,0
20230802,123900,318716310,12040,12040,12040,12040,0
20230802,123800,318716310,12040,12040,12040,12040,0
20230802,123700,318716310,12040,12040,12040,12040,0
20230802,123600,318716310,12040,12040,12040,12040,0
20230802,123500,318716310,12040,12040,12040,12040,25
20230802,123400,318415310,12000,12000,12000,12000,0
20230802,123300,318415310,12000,12000,12000,12000,225
20230802,123200,315715310,12020,12030,12030,12020,180
20230802,123100,313551610,12050,12050,12050,12050,0
20230802,123000,313551610,12050,12050,12050,12050,0
20230802,122900,313551610,12050,12040,12050,12040,239
20230802,122800,310672050,12040,12020,12040,12020,43
20230802,122700,310155030,12060,12030,12060,12030,200
20230802,122600,307743830,12020,12020,12020,12020,10
20230802,122500,307623630,12060,12000,12060,12000,501
20230802,122400,301611570,12000,12000,12000,12000,0
20230802,122300,301611570,12000,12000,12000,12000,0
20230802,122200,301611570,12000,11990,12000,11990,1600
20230802,122100,282415710,11980,11980,11980,11980,363
20230802,122000,278066970,11980,11970,11980,11970,126
20230802,121900,276557510,11970,11970,11970,11970,19
20230802,121800,276330080,11970,11970,11970,11970,90
20230802,121700,275252780,11970,11970,11970,11970,0
20230802,121600,275252780,11970,11980,11980,11970,71
20230802,121500,274402570,11980,11980,11980,11980,51
20230802,121400,273791590,11980,11980,11980,11980,16
20230802,121300,273599910,11980,11980,11980,11980,34
20230802,121200,273192590,11980,11980,11980,11980,161
20230802,121100,271263810,11980,11980,11980,11980,16
20230802,121000,271072130,11980,11980,11980,11980,34
20230802,120900,270664810,11980,11980,11980,11980,17
20230802,120800,270461150,11980,11980,11980,11980,45
20230802,120700,269922050,11980,11980,11980,11980,34
20230802,120600,269514730,11980,11980,11980,11980,17
20230802,120500,269311070,11980,11970,11980,11970,62
20230802,120400,268568330,11980,11980,11980,11980,34
20230802,120300,268161010,11980,11980,11980,11980,117
20230802,120200,266759350,11980,11980,11990,11980,256
20230802,120100,263692310,11970,11970,11970,11970,24
20230802,120000,263405030,11970,11970,11970,11970,56
20230802,115900,262734710,11960,11960,11960,11960,44
20230802,115800,262208470,11960,11960,11960,11960,55
20230802,115700,261550670,11960,11970,11970,11960,44
20230802,115600,261024090,11950,11950,11950,11950,0
20230802,115500,261024090,11950,11950,11950,11950,35
20230802,115400,260605840,11950,11950,11950,11950,16
20230802,115300,260414640,11950,11950,11950,11950,34
20230802,115200,260008340,11950,11960,11960,11950,131
20230802,115100,258442730,11960,11960,11960,11960,34
20230802,115000,258036090,11970,11970,11970,11970,35
20230802,114900,257617140,11970,11970,11970,11970,17
20230802,114800,257413650,11960,11950,11960,11950,19
20230802,114700,257186440,11950,11950,11950,11950,34
20230802,114600,256780140,11940,11940,11940,11940,110
20230802,114500,255466740,11940,11940,11940,11940,1
20230802,114400,255454800,11930,11930,11930,11930,17
20230802,114300,255251990,11930,11930,11930,11930,28
20230802,114200,254917950,11930,11930,11930,11930,50
20230802,114100,254321450,11920,11930,11930,11920,96
20230802,114000,253176500,11930,11930,11930,11930,0
20230802,113900,253176500,11930,11930,11930,11930,50
20230802,113800,252580000,11920,11920,11920,11920,0
20230802,113700,252580000,11920,11920,11920,11920,0
20230802,113600,252580000,11920,11920,11920,11920,77
20230802,113500,251662160,11900,11900,11900,11900,0
20230802,113400,251662160,11900,11920,11920,11900,97
20230802,113300,250506330,11900,11900,11900,11900,2
20230802,113200,250482530,11880,11880,11880,11880,0
20230802,113100,250482530,11880,11880,11880,11880,0
20230802,113000,250482530,11880,11870,11880,11870,460
20230802,112900,245017980,11850,11850,11850,11850,0
20230802,112800,245017980,11850,11850,11850,11850,0
20230802,112700,245017980,11850,11850,11850,11850,34
20230802,112600,244615080,11830,11940,11940,11830,938
20230802,112500,233491470,11950,11950,11950,11950,16
20230802,112400,233300270,11950,11950,11950,11950,58
20230802,112300,232607170,11920,11920,11920,11920,25
20230802,112200,232309170,11910,11910,11910,11910,0
20230802,112100,232309170,11910,11910,11910,11910,1
20230802,112000,232297260,11860,11970,11970,11860,600
20230802,111900,225150590,11980,11980,11980,11980,60
20230802,111800,224431790,11950,11990,11990,11950,45
20230802,111700,223893090,11980,11980,11980,11980,42
20230802,111600,223389930,11980,11980,11980,11980,16
20230802,111500,223198250,11980,11980,11980,11980,34
20230802,111400,222790930,11960,11960,11960,11960,131
20230802,111300,221224170,11960,11960,11960,11960,100
20230802,111200,220028170,11960,11950,11960,11950,43
20230802,111100,219513980,11950,11950,11950,11950,79
20230802,111000,218569930,11940,11940,11940,11940,0
20230802,110900,218569930,11940,11940,11940,11940,26
20230802,110800,218259490,11940,11940,11940,11940,16
20230802,110700,218068450,11940,11950,11950,11940,90
20230802,110600,216993510,11920,11920,11920,11920,0
20230802,110500,216993510,11920,11920,11920,11920,0
20230802,110400,216993510,11920,11920,11920,11920,82
20230802,110300,216016070,11920,11920,11920,11920,0
20230802,110200,216016070,11920,11920,11920,11920,16
20230802,110100,215825350,11920,11910,11960,11910,92
20230802,110000,214728840,11910,11900,11910,11890,276
20230802,105900,211446400,11900,11920,11920,11900,54
20230802,105800,210802950,11930,11930,11930,11930,51
20230802,105700,210194520,11960,11930,11960,11920,18
20230802,105600,209979760,11960,11930,11970,11900,152
20230802,105500,208170760,11940,11950,11950,11940,99
20230802,105400,206987890,11950,11970,11970,11950,17
20230802,105300,206784720,11980,11960,11980,11960,32
20230802,105200,206401720,11970,11970,11970,11960,42
20230802,105100,205898990,11970,11960,11970,11950,21
20230802,105000,205647650,11900,11970,11970,11900,200
20230802,104900,203262920,11970,11960,11970,11960,23
20230802,104800,202987700,11960,11960,11960,11960,57
20230802,104700,202305980,11960,11960,11960,11960,34
20230802,104600,201899340,11940,11960,11960,11940,17
20230802,104500,201696340,11960,11960,11960,11960,1
20230802,104400,201684380,11970,11970,11970,11970,34
20230802,104300,201277400,11900,11900,11900,11900,0
20230802,104200,201277400,11900,11900,11900,11900,9
20230802,104100,201170300,11900,11890,11900,11890,206
20230802,104000,198719280,11890,11890,11890,11890,16
20230802,103900,198529040,11880,11890,11890,11880,54
20230802,103800,197887020,11880,11900,11900,11880,53
20230802,103700,197256530,11900,11890,11900,11880,25
20230802,103600,196959280,11890,11890,11890,11890,6
20230802,103500,196887940,11900,11900,11900,11900,87
20230802,103400,195852640,11900,11890,11900,11890,17
20230802,103300,195650500,11890,11900,11900,11890,2
20230802,103200,195626710,11950,11960,11960,11880,124
20230802,103100,194148240,11930,11920,11930,11920,2
20230802,103000,194124390,11960,11940,11960,11880,135
20230802,102900,192511320,11910,11900,11910,11870,97
20230802,102800,191359680,11930,11910,11930,11910,31
20230802,102700,190989870,11930,11930,11930,11930,0
20230802,102600,190989870,11930,11930,11930,11930,0
20230802,102500,190989870,11930,11930,11930,11930,1
20230802,102400,190977940,11920,11890,11920,11890,9
20230802,102300,190870880,11900,11900,11900,11900,1
20230802,102200,190858980,11950,11950,11950,11950,13
20230802,102100,190703630,11960,11910,11960,11870,66
20230802,102000,189919900,11920,11920,11920,11920,1
20230802,101900,189907980,11930,11940,11940,11930,44
20230802,101800,189382630,11940,11950,11950,11940,2
20230802,101700,189358740,11910,11910,11910,11910,0
20230802,101600,189358740,11910,11910,11910,11910,1
20230802,101500,189346830,11860,11860,11860,11860,14
20230802,101400,189180790,11930,11930,11930,11930,0
20230802,101300,189180790,11930,11910,11930,11910,22
20230802,101200,188918410,11930,11920,11930,11920,10
20230802,101100,188799180,11940,11940,11940,11940,200
20230802,101000,186411180,11940,11910,11940,11840,12
20230802,100900,186268860,11940,11870,11940,11840,64
20230802,100800,185510040,11990,11930,11990,11900,41
20230802,100700,185021690,11930,11860,11930,11820,510
20230802,100600,178966540,11860,11860,11860,11860,155
20230802,100500,177128240,11860,11820,11880,11810,303
20230802,100400,173549590,11810,11830,11830,11810,178
20230802,100300,171446800,11810,11810,11810,11810,0
20230802,100200,171446800,11810,11820,11820,11810,101
20230802,100100,170253700,11820,11820,11820,11820,51
20230802,100000,169650880,11810,11860,11860,11800,594
20230802,095900,162639310,11860,11840,11860,11840,28
20230802,095800,162307250,11860,11800,11860,11800,2
20230802,095700,162283590,11840,11800,11840,11800,280
20230802,095600,158973430,11810,11840,11850,11810,60
20230802,095500,158264160,11850,11820,11850,11820,7
20230802,095400,158181380,11820,11810,11850,11810,69
20230802,095300,157366320,11800,11860,11860,11800,1711
20230802,095200,137169740,11810,11850,11850,11810,1250
20230802,095100,122382240,11840,11840,11840,11840,0
20230802,095000,122382240,11840,11880,11880,11840,11
20230802,094900,122251600,11840,11840,11840,11840,100
20230802,094800,121067600,11840,11840,11840,11840,0
20230802,094700,121067600,11840,11840,11840,11840,0
20230802,094600,121067600,11840,11840,11840,11840,0
20230802,094500,121067600,11840,11840,11840,11840,100
20230802,094400,119883600,11840,11840,11840,11840,4
20230802,094300,119836240,11830,11830,11830,11830,62
20230802,094200,119102780,11830,11890,11890,11830,7
20230802,094100,119019910,11830,11830,11830,11830,46
20230802,094000,118475730,11820,11880,11880,11820,10
20230802,093900,118357350,11850,11870,11890,11850,60
20230802,093800,117645160,11900,11890,11900,11890,210
20230802,093700,115146450,11900,11900,11900,11900,1
20230802,093600,115134550,11900,11900,11900,11900,1
20230802,093500,115122650,11930,11930,11930,11930,5
20230802,093400,115063000,11940,11940,11940,11940,0
20230802,093300,115063000,11940,11940,11940,11940,2
20230802,093200,115039120,11790,11900,11990,11790,2052
20230802,093100,90762170,11900,11970,11970,11900,102
20230802,093000,89546130,11990,11990,11990,11990,1
20230802,092900,89534140,12000,12000,12000,12000,2
20230802,092800,89510140,12000,11980,12000,11980,110
20230802,092700,88190340,11980,11980,11980,11980,0
20230802,092600,88190340,11980,11980,11980,11980,0
20230802,092500,88190340,11980,11980,11980,11980,0
20230802,092400,88190340,11980,11990,11990,11980,27
20230802,092300,87866730,12000,12000,12000,12000,0
20230802,092200,87866730,12000,12000,12000,12000,38
20230802,092100,87410730,12000,12080,12080,12000,115
20230802,092000,86022330,12080,12080,12080,12080,0
20230802,091900,86022330,12080,12000,12080,12000,110
20230802,091800,84697780,12000,12000,12000,12000,0
20230802,091700,84697780,12000,11980,12000,11980,25
20230802,091600,84398080,11950,11900,11950,11900,69
20230802,091500,83574480,11900,11870,11900,11830,117
20230802,091400,82188860,11900,11880,11900,11880,1005
20230802,091300,70229670,11890,11810,11890,11810,3
20230802,091200,70194160,11800,11850,11900,11800,2231
20230802,091100,43807430,11830,11830,11830,11830,0
20230802,091000,43807430,11830,11850,11850,11830,23
20230802,090900,43535310,11830,11830,11830,11810,261
20230802,090800,40450800,11830,11910,11910,11830,1285
20230802,090700,25206820,11910,11950,11950,11910,592
20230802,090600,18149130,11940,11940,11940,11940,1
20230802,090500,18137190,11940,11940,11940,11940,9
20230802,090400,18029730,11980,11980,11980,11980,1
20230802,090300,18017750,11920,11930,11930,11920,90
20230802,090200,16944450,11930,11940,11940,11920,122
20230802,090100,15489510,11940,11990,11990,11940,363
20230802,090000,11143770,11990,12060,12060,11990,904