KissMeData/053580/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,192400,616272260,12800,12800,12800,12800,719
20230802,192300,616272260,12800,12800,12800,12800,0
20230802,192200,616272260,12800,12800,12800,12800,0
20230802,192100,616272260,12800,12800,12800,12800,0
20230802,192000,616272260,12800,12800,12800,12800,0
20230802,191900,616272260,12800,12800,12800,12800,0
20230802,191800,616272260,12800,12800,12800,12800,0
20230802,191700,616272260,12800,12800,12800,12800,0
20230802,191600,616272260,12800,12800,12800,12800,0
20230802,191500,616272260,12800,12800,12800,12800,0
20230802,191400,616272260,12800,12800,12800,12800,0
20230802,191300,616272260,12800,12800,12800,12800,0
20230802,191200,616272260,12800,12800,12800,12800,0
20230802,191100,616272260,12800,12800,12800,12800,0
20230802,191000,616272260,12800,12800,12800,12800,0
20230802,190900,616272260,12800,12800,12800,12800,0
20230802,190800,616272260,12800,12800,12800,12800,0
20230802,190700,616272260,12800,12800,12800,12800,0
20230802,190600,616272260,12800,12800,12800,12800,0
20230802,190500,616272260,12800,12800,12800,12800,0
20230802,190400,616272260,12800,12800,12800,12800,0
20230802,190300,616272260,12800,12800,12800,12800,0
20230802,190200,616272260,12800,12800,12800,12800,0
20230802,190100,616272260,12800,12800,12800,12800,0
20230802,190000,616272260,12800,12800,12800,12800,0
20230802,185900,616272260,12800,12800,12800,12800,0
20230802,185800,616272260,12800,12800,12800,12800,0
20230802,185700,616272260,12800,12800,12800,12800,0
20230802,185600,616272260,12800,12800,12800,12800,0
20230802,185500,616272260,12800,12800,12800,12800,0
20230802,185400,616272260,12800,12800,12800,12800,719
20230802,185300,616272260,12800,12800,12800,12800,0
20230802,185200,616272260,12800,12800,12800,12800,0
20230802,185100,616272260,12800,12800,12800,12800,0
20230802,185000,616272260,12800,12800,12800,12800,0
20230802,184900,616272260,12800,12800,12800,12800,0
20230802,184800,616272260,12800,12800,12800,12800,0
20230802,184700,616272260,12800,12800,12800,12800,0
20230802,184600,616272260,12800,12800,12800,12800,0
20230802,184500,616272260,12800,12800,12800,12800,0
20230802,184400,616272260,12800,12800,12800,12800,0
20230802,184300,616272260,12800,12800,12800,12800,0
20230802,184200,616272260,12800,12800,12800,12800,0
20230802,184100,616272260,12800,12800,12800,12800,0
20230802,184000,616272260,12800,12800,12800,12800,0
20230802,183900,616272260,12800,12800,12800,12800,0
20230802,183800,616272260,12800,12800,12800,12800,0
20230802,183700,616272260,12800,12800,12800,12800,0
20230802,183600,616272260,12800,12800,12800,12800,0
20230802,183500,616272260,12800,12800,12800,12800,0
20230802,183400,616272260,12800,12800,12800,12800,0
20230802,183300,616272260,12800,12800,12800,12800,0
20230802,183200,616272260,12800,12800,12800,12800,0
20230802,183100,616272260,12800,12800,12800,12800,0
20230802,183000,616272260,12800,12800,12800,12800,0
20230802,182900,616272260,12800,12800,12800,12800,0
20230802,182800,616272260,12800,12800,12800,12800,0
20230802,182700,616272260,12800,12800,12800,12800,0
20230802,182600,616272260,12800,12800,12800,12800,0
20230802,182500,616272260,12800,12800,12800,12800,0
20230802,182400,616272260,12800,12800,12800,12800,719
20230802,182300,616272260,12800,12800,12800,12800,0
20230802,182200,616272260,12800,12800,12800,12800,0
20230802,182100,616272260,12800,12800,12800,12800,0
20230802,182000,616272260,12800,12800,12800,12800,0
20230802,181900,616272260,12800,12800,12800,12800,0
20230802,181800,616272260,12800,12800,12800,12800,0
20230802,181700,616272260,12800,12800,12800,12800,0
20230802,181600,616272260,12800,12800,12800,12800,0
20230802,181500,616272260,12800,12800,12800,12800,0
20230802,181400,616272260,12800,12800,12800,12800,0
20230802,181300,616272260,12800,12800,12800,12800,0
20230802,181200,616272260,12800,12800,12800,12800,0
20230802,181100,616272260,12800,12800,12800,12800,0
20230802,181000,616272260,12800,12800,12800,12800,0
20230802,180900,616272260,12800,12800,12800,12800,0
20230802,180800,616272260,12800,12800,12800,12800,0
20230802,180700,616272260,12800,12800,12800,12800,0
20230802,180600,616272260,12800,12800,12800,12800,0
20230802,180500,616272260,12800,12800,12800,12800,0
20230802,180400,616272260,12800,12800,12800,12800,0
20230802,180300,616272260,12800,12800,12800,12800,0
20230802,180200,616272260,12800,12800,12800,12800,0
20230802,180100,616272260,12800,12800,12800,12800,0
20230802,180000,616272260,12800,12800,12800,12800,0
20230802,175900,616272260,12800,12800,12800,12800,0
20230802,175800,616272260,12800,12800,12800,12800,0
20230802,175700,616272260,12800,12800,12800,12800,0
20230802,175600,616272260,12800,12800,12800,12800,0
20230802,175500,616272260,12800,12800,12800,12800,0
20230802,175400,616272260,12800,12800,12800,12800,719
20230802,175300,616272260,12800,12800,12800,12800,0
20230802,175200,616272260,12800,12800,12800,12800,0
20230802,175100,616272260,12800,12800,12800,12800,0
20230802,175000,616272260,12800,12800,12800,12800,0
20230802,174900,616272260,12800,12800,12800,12800,0
20230802,174800,616272260,12800,12800,12800,12800,0
20230802,174700,616272260,12800,12800,12800,12800,0
20230802,174600,616272260,12800,12800,12800,12800,0
20230802,174500,616272260,12800,12800,12800,12800,0
20230802,174400,616272260,12800,12800,12800,12800,0
20230802,174300,616272260,12800,12800,12800,12800,0
20230802,174200,616272260,12800,12800,12800,12800,0
20230802,174100,616272260,12800,12800,12800,12800,0
20230802,174000,616272260,12800,12800,12800,12800,0
20230802,173900,616272260,12800,12800,12800,12800,0
20230802,173800,616272260,12800,12800,12800,12800,0
20230802,173700,616272260,12800,12800,12800,12800,0
20230802,173600,616272260,12800,12800,12800,12800,0
20230802,173500,616272260,12800,12800,12800,12800,0
20230802,173400,616272260,12800,12800,12800,12800,0
20230802,173300,616272260,12800,12800,12800,12800,0
20230802,173200,616272260,12800,12800,12800,12800,0
20230802,173100,616272260,12800,12800,12800,12800,0
20230802,173000,616272260,12800,12800,12800,12800,0
20230802,172900,616272260,12800,12800,12800,12800,0
20230802,172800,616272260,12800,12800,12800,12800,0
20230802,172700,616272260,12800,12800,12800,12800,0
20230802,172600,616272260,12800,12800,12800,12800,0
20230802,172500,616272260,12800,12800,12800,12800,0
20230802,172400,616272260,12800,12800,12800,12800,719
20230802,172300,616272260,12800,12800,12800,12800,0
20230802,172200,616272260,12800,12800,12800,12800,0
20230802,172100,616272260,12800,12800,12800,12800,0
20230802,172000,616272260,12800,12800,12800,12800,0
20230802,171900,616272260,12800,12800,12800,12800,0
20230802,171800,616272260,12800,12800,12800,12800,0
20230802,171700,616272260,12800,12800,12800,12800,0
20230802,171600,616272260,12800,12800,12800,12800,0
20230802,171500,616272260,12800,12800,12800,12800,0
20230802,171400,616272260,12800,12800,12800,12800,0
20230802,171300,616272260,12800,12800,12800,12800,0
20230802,171200,616272260,12800,12800,12800,12800,0
20230802,171100,616272260,12800,12800,12800,12800,0
20230802,171000,616272260,12800,12800,12800,12800,0
20230802,170900,616272260,12800,12800,12800,12800,0
20230802,170800,616272260,12800,12800,12800,12800,0
20230802,170700,616272260,12800,12800,12800,12800,0
20230802,170600,616272260,12800,12800,12800,12800,0
20230802,170500,616272260,12800,12800,12800,12800,0
20230802,170400,616272260,12800,12800,12800,12800,0
20230802,170300,616272260,12800,12800,12800,12800,0
20230802,170200,616272260,12800,12800,12800,12800,0
20230802,170100,616272260,12800,12800,12800,12800,0
20230802,170000,616272260,12800,12800,12800,12800,0
20230802,165900,616272260,12800,12800,12800,12800,0
20230802,165800,616272260,12800,12800,12800,12800,0
20230802,165700,616272260,12800,12800,12800,12800,0
20230802,165600,616272260,12800,12800,12800,12800,0
20230802,165500,616272260,12800,12800,12800,12800,0
20230802,165400,616272260,12800,12800,12800,12800,719
20230802,165300,616272260,12800,12800,12800,12800,0
20230802,165200,616272260,12800,12800,12800,12800,0
20230802,165100,616272260,12800,12800,12800,12800,0
20230802,165000,616272260,12800,12800,12800,12800,0
20230802,164900,616272260,12800,12800,12800,12800,0
20230802,164800,616272260,12800,12800,12800,12800,0
20230802,164700,616272260,12800,12800,12800,12800,0
20230802,164600,616272260,12800,12800,12800,12800,0
20230802,164500,616272260,12800,12800,12800,12800,0
20230802,164400,616272260,12800,12800,12800,12800,0
20230802,164300,616272260,12800,12800,12800,12800,0
20230802,164200,616272260,12800,12800,12800,12800,0
20230802,164100,616272260,12800,12800,12800,12800,0
20230802,164000,616272260,12800,12800,12800,12800,0
20230802,163900,616272260,12800,12800,12800,12800,0
20230802,163800,616272260,12800,12800,12800,12800,0
20230802,163700,616272260,12800,12800,12800,12800,0
20230802,163600,616272260,12800,12800,12800,12800,0
20230802,163500,616272260,12800,12800,12800,12800,0
20230802,163400,616272260,12800,12800,12800,12800,0
20230802,163300,616272260,12800,12800,12800,12800,0
20230802,163200,616272260,12800,12800,12800,12800,0
20230802,163100,616272260,12800,12800,12800,12800,0
20230802,163000,616272260,12800,12800,12800,12800,0
20230802,162900,616272260,12800,12800,12800,12800,0
20230802,162800,616272260,12800,12800,12800,12800,0
20230802,162700,616272260,12800,12800,12800,12800,0
20230802,162600,616272260,12800,12800,12800,12800,0
20230802,162500,616272260,12800,12800,12800,12800,0
20230802,162400,616272260,12800,12800,12800,12800,719
20230802,162300,616272260,12800,12800,12800,12800,0
20230802,162200,616272260,12800,12800,12800,12800,0
20230802,162100,616272260,12800,12800,12800,12800,0
20230802,162000,616272260,12800,12800,12800,12800,0
20230802,161900,616272260,12800,12800,12800,12800,0
20230802,161800,616272260,12800,12800,12800,12800,0
20230802,161700,616272260,12800,12800,12800,12800,0
20230802,161600,616272260,12800,12800,12800,12800,0
20230802,161500,616272260,12800,12800,12800,12800,0
20230802,161400,616272260,12800,12800,12800,12800,0
20230802,161300,616272260,12800,12800,12800,12800,0
20230802,161200,616272260,12800,12800,12800,12800,0
20230802,161100,616272260,12800,12800,12800,12800,0
20230802,161000,616272260,12800,12800,12800,12800,0
20230802,160900,616272260,12800,12800,12800,12800,0
20230802,160800,616272260,12800,12800,12800,12800,0
20230802,160700,616272260,12800,12800,12800,12800,0
20230802,160600,616272260,12800,12800,12800,12800,0
20230802,160500,616272260,12800,12800,12800,12800,0
20230802,160400,616272260,12800,12800,12800,12800,0
20230802,160300,616272260,12800,12800,12800,12800,0
20230802,160200,616272260,12800,12800,12800,12800,0
20230802,160100,616272260,12800,12800,12800,12800,0
20230802,160000,616272260,12800,12800,12800,12800,0
20230802,155900,616272260,12800,12800,12800,12800,0
20230802,155800,616272260,12800,12800,12800,12800,0
20230802,155700,616272260,12800,12800,12800,12800,0
20230802,155600,616272260,12800,12800,12800,12800,0
20230802,155500,616272260,12800,12800,12800,12800,0
20230802,155400,616272260,12800,12800,12800,12800,719
20230802,155300,616272260,12800,12800,12800,12800,0
20230802,155200,616272260,12800,12800,12800,12800,0
20230802,155100,616272260,12800,12800,12800,12800,0
20230802,155000,616272260,12800,12800,12800,12800,0
20230802,154900,616272260,12800,12800,12800,12800,0
20230802,154800,616272260,12800,12800,12800,12800,0
20230802,154700,616272260,12800,12800,12800,12800,0
20230802,154600,616272260,12800,12800,12800,12800,0
20230802,154500,616272260,12800,12800,12800,12800,0
20230802,154400,616272260,12800,12800,12800,12800,0
20230802,154300,616272260,12800,12800,12800,12800,0
20230802,154200,616272260,12800,12800,12800,12800,0
20230802,154100,616272260,12800,12800,12800,12800,0
20230802,154000,616272260,12800,12800,12800,12800,0
20230802,153900,616272260,12800,12800,12800,12800,0
20230802,153800,616272260,12800,12800,12800,12800,0
20230802,153700,616272260,12800,12800,12800,12800,0
20230802,153600,616272260,12800,12800,12800,12800,0
20230802,153500,616272260,12800,12800,12800,12800,0
20230802,153400,616272260,12800,12800,12800,12800,0
20230802,153300,616272260,12800,12800,12800,12800,0
20230802,153200,616272260,12800,12800,12800,12800,0
20230802,153100,616272260,12800,12800,12800,12800,0
20230802,153000,616272260,12800,12800,12800,12800,719
20230802,152900,607069060,12790,12790,12790,12790,0
20230802,152800,607069060,12790,12790,12790,12790,0
20230802,152700,607069060,12790,12790,12790,12790,0
20230802,152600,607069060,12790,12790,12790,12790,0
20230802,152500,607069060,12790,12790,12790,12790,0
20230802,152400,607069060,12790,12790,12790,12790,0
20230802,152300,607069060,12790,12790,12790,12790,0
20230802,152200,607069060,12790,12790,12790,12790,0
20230802,152100,607069060,12790,12790,12790,12790,0
20230802,152000,607069060,12790,12790,12790,12790,0
20230802,151900,607069060,12790,12790,12790,12790,8
20230802,151800,606966740,12790,12780,12790,12780,77
20230802,151700,605982600,12770,12770,12770,12770,100
20230802,151600,604705600,12780,12780,12780,12780,10
20230802,151500,604577800,12780,12780,12780,12780,0
20230802,151400,604577800,12780,12780,12780,12780,0
20230802,151300,604577800,12780,12790,12790,12780,25
20230802,151200,604258210,12800,12800,12800,12800,0
20230802,151100,604258210,12800,12800,12800,12800,0
20230802,151000,604258210,12800,12800,12800,12800,50
20230802,150900,603618210,12810,12800,12810,12800,143
20230802,150800,601787680,12810,12810,12810,12810,3
20230802,150700,601749250,12800,12800,12800,12800,0
20230802,150600,601749250,12800,12800,12800,12800,100
20230802,150500,600469250,12810,12850,12850,12800,313
20230802,150400,596450680,12790,12810,12810,12790,150
20230802,150300,594530710,12810,12810,12810,12810,0
20230802,150200,594530710,12810,12800,12810,12800,27
20230802,150100,594184850,12800,12800,12800,12800,72
20230802,150000,593263250,12790,12790,12790,12790,17
20230802,145900,593045820,12800,12800,12800,12800,0
20230802,145800,593045820,12800,12800,12800,12800,0
20230802,145700,593045820,12800,12800,12800,12800,2
20230802,145600,593020220,12800,12800,12800,12800,0
20230802,145500,593020220,12800,12800,12800,12800,9
20230802,145400,592905020,12810,12810,12810,12810,0
20230802,145300,592905020,12810,12810,12810,12810,30
20230802,145200,592520720,12810,12810,12810,12810,0
20230802,145100,592520720,12810,12810,12810,12810,0
20230802,145000,592520720,12810,12810,12810,12810,0
20230802,144900,592520720,12810,12810,12810,12810,98
20230802,144800,591265340,12850,12800,12850,12800,30
20230802,144700,590879950,12850,12760,12850,12760,80
20230802,144600,589859020,12760,12760,12760,12760,113
20230802,144500,588417140,12740,12740,12740,12740,53
20230802,144400,587741920,12740,12740,12740,12740,0
20230802,144300,587741920,12740,12740,12740,12740,100
20230802,144200,586467920,12730,12730,12730,12730,6
20230802,144100,586391540,12730,12730,12730,12730,0
20230802,144000,586391540,12730,12730,12730,12730,0
20230802,143900,586391540,12730,12730,12730,12730,45
20230802,143800,585818690,12690,12690,12690,12690,0
20230802,143700,585818690,12690,12690,12690,12690,0
20230802,143600,585818690,12690,12690,12690,12690,0
20230802,143500,585818690,12690,12690,12690,12690,0
20230802,143400,585818690,12690,12690,12690,12690,0
20230802,143300,585818690,12690,12690,12690,12690,0
20230802,143200,585818690,12690,12690,12690,12690,0
20230802,143100,585818690,12690,12690,12690,12690,209
20230802,143000,583166480,12660,12660,12660,12660,0
20230802,142900,583166480,12660,12660,12660,12660,500
20230802,142800,576836480,12650,12650,12650,12650,0
20230802,142700,576836480,12650,12650,12650,12650,0
20230802,142600,576836480,12650,12650,12650,12650,1
20230802,142500,576823830,12650,12650,12650,12650,433
20230802,142400,571346380,12650,12650,12650,12650,0
20230802,142300,571346380,12650,12650,12650,12650,50
20230802,142200,570713880,12650,12680,12680,12650,706
20230802,142100,561781420,12670,12670,12670,12670,0
20230802,142000,561781420,12670,12670,12670,12670,0
20230802,141900,561781420,12670,12670,12670,12670,0
20230802,141800,561781420,12670,12670,12670,12670,0
20230802,141700,561781420,12670,12670,12670,12670,0
20230802,141600,561781420,12670,12670,12670,12670,0
20230802,141500,561781420,12670,12670,12670,12670,0
20230802,141400,561781420,12670,12670,12670,12670,0
20230802,141300,561781420,12670,12670,12670,12670,0
20230802,141200,561781420,12670,12670,12670,12670,0
20230802,141100,561781420,12670,12680,12680,12670,474
20230802,141000,555775820,12670,12670,12670,12670,0
20230802,140900,555775820,12670,12670,12670,12670,0
20230802,140800,555775820,12670,12670,12670,12670,0
20230802,140700,555775820,12670,12670,12670,12670,0
20230802,140600,555775820,12670,12670,12670,12670,0
20230802,140500,555775820,12670,12670,12670,12670,0
20230802,140400,555775820,12670,12700,12700,12670,450
20230802,140300,550071130,12700,12700,12700,12700,13
20230802,140200,549906030,12680,12680,12680,12680,0
20230802,140100,549906030,12680,12680,12680,12680,0
20230802,140000,549906030,12680,12680,12680,12680,0
20230802,135900,549906030,12680,12680,12680,12680,0
20230802,135800,549906030,12680,12680,12680,12680,0
20230802,135700,549906030,12680,12680,12680,12680,0
20230802,135600,549906030,12680,12680,12680,12680,254
20230802,135500,546685310,12660,12660,12660,12660,0
20230802,135400,546685310,12660,12660,12660,12660,0
20230802,135300,546685310,12660,12660,12660,12660,119
20230802,135200,545178770,12650,12650,12650,12650,0
20230802,135100,545178770,12650,12650,12650,12650,29
20230802,135000,544811920,12650,12650,12650,12650,12
20230802,134900,544660120,12660,12650,12660,12650,40
20230802,134800,544154110,12650,12650,12650,12650,9
20230802,134700,544040260,12650,12650,12650,12650,27
20230802,134600,543698710,12660,12660,12660,12650,38
20230802,134500,543217720,12650,12650,12650,12650,575
20230802,134400,535943970,12650,12650,12650,12650,9
20230802,134300,535830120,12660,12660,12660,12660,0
20230802,134200,535830120,12660,12660,12660,12660,0
20230802,134100,535830120,12660,12660,12660,12660,1
20230802,134000,535817460,12660,12660,12660,12660,2
20230802,133900,535792140,12660,12660,12660,12660,0
20230802,133800,535792140,12660,12660,12660,12660,0
20230802,133700,535792140,12660,12660,12660,12660,8
20230802,133600,535690860,12660,12660,12660,12660,16
20230802,133500,535488300,12660,12680,12680,12660,157
20230802,133400,533497650,12680,12680,12680,12680,0
20230802,133300,533497650,12680,12680,12680,12680,0
20230802,133200,533497650,12680,12680,12680,12680,22
20230802,133100,533218690,12680,12680,12680,12680,0
20230802,133000,533218690,12680,12680,12680,12680,0
20230802,132900,533218690,12680,12680,12680,12680,0
20230802,132800,533218690,12680,12680,12680,12680,0
20230802,132700,533218690,12680,12700,12700,12680,32
20230802,132600,532812330,12700,12700,12700,12700,61
20230802,132500,532037630,12700,12700,12700,12700,1
20230802,132400,532024930,12690,12740,12740,12690,35
20230802,132300,531579130,12680,12680,12680,12680,0
20230802,132200,531579130,12680,12680,12680,12680,0
20230802,132100,531579130,12680,12680,12680,12680,0
20230802,132000,531579130,12680,12680,12680,12680,0
20230802,131900,531579130,12680,12680,12680,12680,0
20230802,131800,531579130,12680,12680,12680,12680,0
20230802,131700,531579130,12680,12680,12680,12680,0
20230802,131600,531579130,12680,12680,12680,12680,30
20230802,131500,531198730,12650,12650,12650,12650,0
20230802,131400,531198730,12650,12650,12650,12650,0
20230802,131300,531198730,12650,12650,12650,12650,0
20230802,131200,531198730,12650,12660,12660,12650,56
20230802,131100,530489810,12660,12660,12660,12660,94
20230802,131000,529299770,12680,12680,12680,12680,0
20230802,130900,529299770,12680,12680,12680,12680,10
20230802,130800,529172970,12670,12670,12670,12670,1
20230802,130700,529160300,12660,12660,12660,12660,160
20230802,130600,527134700,12660,12660,12660,12660,0
20230802,130500,527134700,12660,12660,12660,12660,0
20230802,130400,527134700,12660,12660,12660,12660,64
20230802,130300,526324460,12660,12660,12660,12660,10
20230802,130200,526197860,12650,12650,12650,12650,3
20230802,130100,526159910,12660,12660,12660,12660,2
20230802,130000,526134590,12660,12660,12660,12660,39
20230802,125900,525640850,12650,12650,12650,12650,0
20230802,125800,525640850,12650,12650,12650,12650,0
20230802,125700,525640850,12650,12650,12650,12650,0
20230802,125600,525640850,12650,12670,12670,12650,417
20230802,125500,520363560,12750,12750,12750,12750,115
20230802,125400,518897310,12750,12750,12750,12750,83
20230802,125300,517839060,12760,12760,12760,12760,0
20230802,125200,517839060,12760,12760,12760,12760,0
20230802,125100,517839060,12760,12760,12760,12760,0
20230802,125000,517839060,12760,12760,12760,12760,0
20230802,124900,517839060,12760,12760,12760,12760,0
20230802,124800,517839060,12760,12760,12760,12760,0
20230802,124700,517839060,12760,12760,12760,12760,0
20230802,124600,517839060,12760,12760,12760,12760,0
20230802,124500,517839060,12760,12760,12760,12760,33
20230802,124400,517417980,12680,12680,12680,12680,0
20230802,124300,517417980,12680,12680,12680,12680,0
20230802,124200,517417980,12680,12680,12680,12680,0
20230802,124100,517417980,12680,12680,12680,12680,182
20230802,124000,515110220,12680,12680,12680,12680,0
20230802,123900,515110220,12680,12680,12680,12680,0
20230802,123800,515110220,12680,12680,12680,12680,0
20230802,123700,515110220,12680,12680,12680,12680,0
20230802,123600,515110220,12680,12680,12680,12680,34
20230802,123500,514679100,12670,12670,12670,12670,0
20230802,123400,514679100,12670,12670,12670,12670,0
20230802,123300,514679100,12670,12670,12670,12670,0
20230802,123200,514679100,12670,12670,12670,12670,47
20230802,123100,514083610,12640,12640,12640,12640,0
20230802,123000,514083610,12640,12640,12640,12640,0
20230802,122900,514083610,12640,12640,12640,12640,0
20230802,122800,514083610,12640,12640,12640,12640,0
20230802,122700,514083610,12640,12640,12640,12640,0
20230802,122600,514083610,12640,12640,12640,12640,0
20230802,122500,514083610,12640,12640,12640,12640,0
20230802,122400,514083610,12640,12650,12650,12640,21
20230802,122300,513818130,12650,12650,12650,12650,80
20230802,122200,512806130,12650,12650,12650,12650,0
20230802,122100,512806130,12650,12650,12650,12650,0
20230802,122000,512806130,12650,12650,12650,12650,0
20230802,121900,512806130,12650,12650,12650,12650,135
20230802,121800,511098380,12640,12640,12640,12640,0
20230802,121700,511098380,12640,12640,12640,12640,0
20230802,121600,511098380,12640,12640,12640,12640,1
20230802,121500,511085740,12640,12640,12640,12640,0
20230802,121400,511085740,12640,12650,12650,12640,170
20230802,121300,508936040,12650,12650,12650,12650,0
20230802,121200,508936040,12650,12650,12650,12650,0
20230802,121100,508936040,12650,12650,12650,12650,0
20230802,121000,508936040,12650,12650,12650,12650,78
20230802,120900,507949340,12650,12660,12660,12650,200
20230802,120800,505418780,12670,12670,12670,12670,0
20230802,120700,505418780,12670,12670,12670,12670,4
20230802,120600,505368100,12670,12670,12670,12670,159
20230802,120500,503353570,12650,12650,12650,12650,0
20230802,120400,503353570,12650,12650,12650,12650,0
20230802,120300,503353570,12650,12650,12650,12650,17
20230802,120200,503138520,12650,12650,12650,12650,0
20230802,120100,503138520,12650,12650,12650,12650,46
20230802,120000,502556620,12650,12670,12670,12650,2033
20230802,115900,476833740,12680,12680,12680,12680,5
20230802,115800,476770340,12680,12680,12680,12680,40
20230802,115700,476263140,12670,12660,12670,12660,223
20230802,115600,473437750,12660,12660,12660,12660,0
20230802,115500,473437750,12660,12660,12660,12660,0
20230802,115400,473437750,12660,12660,12660,12660,0
20230802,115300,473437750,12660,12670,12670,12660,1142
20230802,115200,458974000,12670,12670,12670,12670,0
20230802,115100,458974000,12670,12670,12670,12670,34
20230802,115000,458543220,12670,12670,12670,12670,0
20230802,114900,458543220,12670,12670,12670,12670,0
20230802,114800,458543220,12670,12670,12670,12670,0
20230802,114700,458543220,12670,12670,12670,12670,0
20230802,114600,458543220,12670,12670,12670,12670,1
20230802,114500,458530550,12670,12670,12670,12670,76
20230802,114400,457567630,12670,12670,12670,12670,449
20230802,114300,451878800,12670,12670,12670,12670,0
20230802,114200,451878800,12670,12670,12670,12670,160
20230802,114100,449851600,12670,12700,12700,12670,685
20230802,114000,441159010,12700,12700,12700,12700,0
20230802,113900,441159010,12700,12700,12700,12700,61
20230802,113800,440384310,12700,12700,12700,12700,0
20230802,113700,440384310,12700,12700,12700,12700,0
20230802,113600,440384310,12700,12700,12700,12700,0
20230802,113500,440384310,12700,12710,12710,12700,208
20230802,113400,437742330,12710,12730,12730,12710,2074
20230802,113300,411360060,12740,12750,12750,12740,1138
20230802,113200,396860750,12760,12760,12760,12760,0
20230802,113100,396860750,12760,12760,12760,12760,0
20230802,113000,396860750,12760,12760,12760,12760,0
20230802,112900,396860750,12760,12760,12760,12760,1
20230802,112800,396847990,12750,12750,12750,12750,1
20230802,112700,396835240,12750,12760,12760,12750,24
20230802,112600,396529010,12760,12760,12760,12760,5
20230802,112500,396465210,12760,12760,12760,12760,0
20230802,112400,396465210,12760,12760,12760,12760,0
20230802,112300,396465210,12760,12760,12760,12760,0
20230802,112200,396465210,12760,12760,12760,12760,0
20230802,112100,396465210,12760,12760,12760,12760,0
20230802,112000,396465210,12760,12760,12760,12760,0
20230802,111900,396465210,12760,12760,12760,12760,148
20230802,111800,394576730,12800,12800,12800,12800,0
20230802,111700,394576730,12800,12800,12800,12800,0
20230802,111600,394576730,12800,12800,12800,12800,0
20230802,111500,394576730,12800,12800,12800,12800,4
20230802,111400,394525530,12750,12750,12750,12750,0
20230802,111300,394525530,12750,12750,12750,12750,0
20230802,111200,394525530,12750,12740,12750,12740,245
20230802,111100,391402130,12750,12810,12810,12750,3660
20230802,111000,344547160,12860,12860,12860,12860,0
20230802,110900,344547160,12860,12860,12860,12860,3
20230802,110800,344508580,12810,12810,12810,12810,0
20230802,110700,344508580,12810,12820,12820,12810,428
20230802,110600,339024570,12810,12830,12830,12810,50
20230802,110500,338383750,12810,12810,12810,12810,174
20230802,110400,336154810,12810,12830,12830,12810,2558
20230802,110300,303358370,12830,12840,12840,12830,1361
20230802,110200,285896350,12860,12840,12860,12840,287
20230802,110100,282211170,12840,12840,12840,12840,33
20230802,110000,281787450,12840,12870,12870,12840,906
20230802,105900,270137570,12860,12860,12860,12860,9
20230802,105800,270021830,12860,12870,12870,12860,243
20230802,105700,266896530,12860,12860,12860,12860,20
20230802,105600,266639330,12860,12860,12860,12860,2
20230802,105500,266613610,12880,12880,12880,12880,5
20230802,105400,266549210,12860,12860,12860,12860,1
20230802,105300,266536350,12860,12860,12860,12860,12
20230802,105200,266382030,12860,12860,12860,12860,292
20230802,105100,262626910,12890,12890,12890,12890,0
20230802,105000,262626910,12890,12890,12890,12890,0
20230802,104900,262626910,12890,12890,12890,12890,0
20230802,104800,262626910,12890,12890,12890,12890,35
20230802,104700,262175760,12860,12860,12860,12860,0
20230802,104600,262175760,12860,12880,12880,12860,171
20230802,104500,259973320,12880,12880,12880,12880,32
20230802,104400,259561160,12890,12890,12890,12890,0
20230802,104300,259561160,12890,12890,12890,12890,0
20230802,104200,259561160,12890,12890,12890,12890,7
20230802,104100,259470930,12900,12890,12900,12890,3
20230802,104000,259432250,12900,12850,12900,12850,35
20230802,103900,258980840,12850,12850,12850,12850,1
20230802,103800,258967990,12910,12880,12910,12880,130
20230802,103700,257292420,12910,12910,12910,12910,0
20230802,103600,257292420,12910,12890,12910,12890,38
20230802,103500,256801940,12910,12910,12910,12910,0
20230802,103400,256801940,12910,12910,12910,12910,0
20230802,103300,256801940,12910,12910,12910,12910,0
20230802,103200,256801940,12910,12850,12920,12850,113
20230802,103100,255343260,12910,12910,12920,12910,78
20230802,103000,254336270,12910,12910,12910,12910,5
20230802,102900,254271720,12880,12880,12880,12880,29
20230802,102800,253898200,12880,12920,12920,12870,1122
20230802,102700,239446810,12900,12900,12900,12900,538
20230802,102600,232506610,12880,12870,12880,12870,1306
20230802,102500,215686250,12870,12870,12870,12870,10
20230802,102400,215557550,12870,12870,12870,12870,0
20230802,102300,215557550,12870,12880,12880,12870,24
20230802,102200,215248600,12870,12870,12870,12870,89
20230802,102100,214103170,12870,12860,12870,12860,91
20230802,102000,212932460,12840,12840,12840,12840,3
20230802,101900,212893940,12840,12840,12840,12840,0
20230802,101800,212893940,12840,12850,12850,12840,110
20230802,101700,211481260,12870,12860,12870,12860,34
20230802,101600,211043990,12860,12850,12860,12850,4
20230802,101500,210992560,12850,12850,12850,12850,198
20230802,101400,208448260,12840,12840,12840,12840,0
20230802,101300,208448260,12840,12840,12840,12840,94
20230802,101200,207241300,12840,12840,12840,12840,100
20230802,101100,205957300,12850,12850,12850,12850,1
20230802,101000,205944450,12860,12860,12860,12860,11
20230802,100900,205802990,12840,12850,12870,12840,139
20230802,100800,204017680,12860,12860,12860,12860,1
20230802,100700,204004820,12870,12860,12870,12860,148
20230802,100600,202100280,12860,12840,12860,12840,866
20230802,100500,190971910,12850,12840,12850,12840,21
20230802,100400,190702220,12840,12840,12840,12840,6
20230802,100300,190625180,12810,12780,12810,12780,731
20230802,100200,181267400,12780,12780,12780,12780,15
20230802,100100,181075700,12780,12780,12780,12780,52
20230802,100000,180411140,12740,12740,12740,12740,0
20230802,095900,180411140,12740,12740,12740,12740,6
20230802,095800,180334700,12790,12790,12790,12790,1
20230802,095700,180321910,12750,12750,12750,12750,20
20230802,095600,180066910,12750,12750,12750,12750,22
20230802,095500,179786410,12800,12800,12800,12800,1
20230802,095400,179773610,12800,12770,12800,12770,4
20230802,095300,179722470,12770,12750,12770,12750,74
20230802,095200,178778490,12750,12750,12750,12750,141
20230802,095100,176980740,12750,12750,12750,12750,0
20230802,095000,176980740,12750,12750,12750,12750,0
20230802,094900,176980740,12750,12750,12750,12740,322
20230802,094800,172875440,12750,12740,12750,12730,2223
20230802,094700,144556770,12750,12750,12750,12750,0
20230802,094600,144556770,12750,12750,12750,12750,4
20230802,094500,144505770,12750,12750,12750,12750,12
20230802,094400,144352770,12750,12740,12750,12740,2
20230802,094300,144327280,12750,12750,12750,12750,4
20230802,094200,144276280,12740,12740,12750,12740,483
20230802,094100,138120440,12740,12750,12750,12740,891
20230802,094000,126760990,12760,12750,12760,12750,425
20230802,093900,121338000,12760,12760,12760,12760,4
20230802,093800,121286960,12760,12760,12760,12760,65
20230802,093700,120457560,12750,12760,12760,12750,609
20230802,093600,112687080,12760,12760,12760,12750,86
20230802,093500,111590330,12760,12760,12760,12760,2
20230802,093400,111564810,12760,12760,12760,12760,1
20230802,093300,111552050,12750,12770,12770,12750,37
20230802,093200,111080250,12760,12760,12760,12760,0
20230802,093100,111080250,12760,12750,12760,12740,104
20230802,093000,109753670,12750,12760,12760,12750,145
20230802,092900,107904620,12760,12760,12760,12760,31
20230802,092800,107509060,12740,12740,12740,12740,101
20230802,092700,106222320,12740,12740,12740,12740,1
20230802,092600,106209580,12740,12740,12740,12740,0
20230802,092500,106209580,12740,12760,12760,12740,46
20230802,092400,105623510,12770,12770,12770,12770,1
20230802,092300,105610740,12740,12740,12740,12740,0
20230802,092200,105610740,12740,12740,12790,12740,566
20230802,092100,98397250,12740,12740,12790,12740,897
20230802,092000,86969320,12780,12690,12780,12690,320
20230802,091900,82889840,12670,12670,12670,12670,12
20230802,091800,82737800,12660,12660,12660,12660,0
20230802,091700,82737800,12660,12660,12660,12660,3
20230802,091600,82699820,12760,12760,12760,12760,0
20230802,091500,82699820,12760,12750,12760,12650,242
20230802,091400,79625580,12650,12650,12650,12650,1
20230802,091300,79612930,12650,12650,12650,12650,1
20230802,091200,79600280,12650,12650,12650,12650,1
20230802,091100,79587630,12650,12650,12650,12650,289
20230802,091000,75931780,12640,12640,12720,12640,1153
20230802,090900,61279240,12640,12660,12660,12640,693
20230802,090800,52515760,12660,12640,12660,12640,180
20230802,090700,50239050,12640,12640,12640,12640,117
20230802,090600,48760170,12640,12640,12640,12640,45
20230802,090500,48191370,12670,12640,12670,12640,160
20230802,090400,46166000,12640,12640,12650,12620,322
20230802,090300,42099380,12650,12650,12650,12650,91
20230802,090200,40948230,12650,12720,12720,12650,1551
20230802,090100,21291090,12720,12750,12750,12720,1285
20230802,090000,4940590,12750,12880,12880,12750,385