KissMeData/068290/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193300,226086700,18200,18200,18200,18200,981
20230802,193200,226086700,18200,18200,18200,18200,0
20230802,193100,226086700,18200,18200,18200,18200,0
20230802,193000,226086700,18200,18200,18200,18200,0
20230802,192900,226086700,18200,18200,18200,18200,0
20230802,192800,226086700,18200,18200,18200,18200,0
20230802,192700,226086700,18200,18200,18200,18200,0
20230802,192600,226086700,18200,18200,18200,18200,0
20230802,192500,226086700,18200,18200,18200,18200,0
20230802,192400,226086700,18200,18200,18200,18200,0
20230802,192300,226086700,18200,18200,18200,18200,0
20230802,192200,226086700,18200,18200,18200,18200,0
20230802,192100,226086700,18200,18200,18200,18200,0
20230802,192000,226086700,18200,18200,18200,18200,0
20230802,191900,226086700,18200,18200,18200,18200,0
20230802,191800,226086700,18200,18200,18200,18200,0
20230802,191700,226086700,18200,18200,18200,18200,0
20230802,191600,226086700,18200,18200,18200,18200,0
20230802,191500,226086700,18200,18200,18200,18200,0
20230802,191400,226086700,18200,18200,18200,18200,0
20230802,191300,226086700,18200,18200,18200,18200,0
20230802,191200,226086700,18200,18200,18200,18200,0
20230802,191100,226086700,18200,18200,18200,18200,0
20230802,191000,226086700,18200,18200,18200,18200,0
20230802,190900,226086700,18200,18200,18200,18200,0
20230802,190800,226086700,18200,18200,18200,18200,0
20230802,190700,226086700,18200,18200,18200,18200,0
20230802,190600,226086700,18200,18200,18200,18200,0
20230802,190500,226086700,18200,18200,18200,18200,0
20230802,190400,226086700,18200,18200,18200,18200,0
20230802,190300,226086700,18200,18200,18200,18200,981
20230802,190200,226086700,18200,18200,18200,18200,0
20230802,190100,226086700,18200,18200,18200,18200,0
20230802,190000,226086700,18200,18200,18200,18200,0
20230802,185900,226086700,18200,18200,18200,18200,0
20230802,185800,226086700,18200,18200,18200,18200,0
20230802,185700,226086700,18200,18200,18200,18200,0
20230802,185600,226086700,18200,18200,18200,18200,0
20230802,185500,226086700,18200,18200,18200,18200,0
20230802,185400,226086700,18200,18200,18200,18200,0
20230802,185300,226086700,18200,18200,18200,18200,0
20230802,185200,226086700,18200,18200,18200,18200,0
20230802,185100,226086700,18200,18200,18200,18200,0
20230802,185000,226086700,18200,18200,18200,18200,0
20230802,184900,226086700,18200,18200,18200,18200,0
20230802,184800,226086700,18200,18200,18200,18200,0
20230802,184700,226086700,18200,18200,18200,18200,0
20230802,184600,226086700,18200,18200,18200,18200,0
20230802,184500,226086700,18200,18200,18200,18200,0
20230802,184400,226086700,18200,18200,18200,18200,0
20230802,184300,226086700,18200,18200,18200,18200,0
20230802,184200,226086700,18200,18200,18200,18200,0
20230802,184100,226086700,18200,18200,18200,18200,0
20230802,184000,226086700,18200,18200,18200,18200,0
20230802,183900,226086700,18200,18200,18200,18200,0
20230802,183800,226086700,18200,18200,18200,18200,0
20230802,183700,226086700,18200,18200,18200,18200,0
20230802,183600,226086700,18200,18200,18200,18200,0
20230802,183500,226086700,18200,18200,18200,18200,0
20230802,183400,226086700,18200,18200,18200,18200,0
20230802,183300,226086700,18200,18200,18200,18200,981
20230802,183200,226086700,18200,18200,18200,18200,0
20230802,183100,226086700,18200,18200,18200,18200,0
20230802,183000,226086700,18200,18200,18200,18200,0
20230802,182900,226086700,18200,18200,18200,18200,0
20230802,182800,226086700,18200,18200,18200,18200,0
20230802,182700,226086700,18200,18200,18200,18200,0
20230802,182600,226086700,18200,18200,18200,18200,0
20230802,182500,226086700,18200,18200,18200,18200,0
20230802,182400,226086700,18200,18200,18200,18200,0
20230802,182300,226086700,18200,18200,18200,18200,0
20230802,182200,226086700,18200,18200,18200,18200,0
20230802,182100,226086700,18200,18200,18200,18200,0
20230802,182000,226086700,18200,18200,18200,18200,0
20230802,181900,226086700,18200,18200,18200,18200,0
20230802,181800,226086700,18200,18200,18200,18200,0
20230802,181700,226086700,18200,18200,18200,18200,0
20230802,181600,226086700,18200,18200,18200,18200,0
20230802,181500,226086700,18200,18200,18200,18200,0
20230802,181400,226086700,18200,18200,18200,18200,0
20230802,181300,226086700,18200,18200,18200,18200,0
20230802,181200,226086700,18200,18200,18200,18200,0
20230802,181100,226086700,18200,18200,18200,18200,0
20230802,181000,226086700,18200,18200,18200,18200,0
20230802,180900,226086700,18200,18200,18200,18200,0
20230802,180800,226086700,18200,18200,18200,18200,0
20230802,180700,226086700,18200,18200,18200,18200,0
20230802,180600,226086700,18200,18200,18200,18200,0
20230802,180500,226086700,18200,18200,18200,18200,0
20230802,180400,226086700,18200,18200,18200,18200,0
20230802,180300,226086700,18200,18200,18200,18200,981
20230802,180200,226086700,18200,18200,18200,18200,0
20230802,180100,226086700,18200,18200,18200,18200,0
20230802,180000,226086700,18200,18200,18200,18200,0
20230802,175900,226086700,18200,18200,18200,18200,0
20230802,175800,226086700,18200,18200,18200,18200,0
20230802,175700,226086700,18200,18200,18200,18200,0
20230802,175600,226086700,18200,18200,18200,18200,0
20230802,175500,226086700,18200,18200,18200,18200,0
20230802,175400,226086700,18200,18200,18200,18200,0
20230802,175300,226086700,18200,18200,18200,18200,0
20230802,175200,226086700,18200,18200,18200,18200,0
20230802,175100,226086700,18200,18200,18200,18200,0
20230802,175000,226086700,18200,18200,18200,18200,0
20230802,174900,226086700,18200,18200,18200,18200,0
20230802,174800,226086700,18200,18200,18200,18200,0
20230802,174700,226086700,18200,18200,18200,18200,0
20230802,174600,226086700,18200,18200,18200,18200,0
20230802,174500,226086700,18200,18200,18200,18200,0
20230802,174400,226086700,18200,18200,18200,18200,0
20230802,174300,226086700,18200,18200,18200,18200,0
20230802,174200,226086700,18200,18200,18200,18200,0
20230802,174100,226086700,18200,18200,18200,18200,0
20230802,174000,226086700,18200,18200,18200,18200,0
20230802,173900,226086700,18200,18200,18200,18200,0
20230802,173800,226086700,18200,18200,18200,18200,0
20230802,173700,226086700,18200,18200,18200,18200,0
20230802,173600,226086700,18200,18200,18200,18200,0
20230802,173500,226086700,18200,18200,18200,18200,0
20230802,173400,226086700,18200,18200,18200,18200,0
20230802,173300,226086700,18200,18200,18200,18200,981
20230802,173200,226086700,18200,18200,18200,18200,0
20230802,173100,226086700,18200,18200,18200,18200,0
20230802,173000,226086700,18200,18200,18200,18200,0
20230802,172900,226086700,18200,18200,18200,18200,0
20230802,172800,226086700,18200,18200,18200,18200,0
20230802,172700,226086700,18200,18200,18200,18200,0
20230802,172600,226086700,18200,18200,18200,18200,0
20230802,172500,226086700,18200,18200,18200,18200,0
20230802,172400,226086700,18200,18200,18200,18200,0
20230802,172300,226086700,18200,18200,18200,18200,0
20230802,172200,226086700,18200,18200,18200,18200,0
20230802,172100,226086700,18200,18200,18200,18200,0
20230802,172000,226086700,18200,18200,18200,18200,0
20230802,171900,226086700,18200,18200,18200,18200,0
20230802,171800,226086700,18200,18200,18200,18200,0
20230802,171700,226086700,18200,18200,18200,18200,0
20230802,171600,226086700,18200,18200,18200,18200,0
20230802,171500,226086700,18200,18200,18200,18200,0
20230802,171400,226086700,18200,18200,18200,18200,0
20230802,171300,226086700,18200,18200,18200,18200,0
20230802,171200,226086700,18200,18200,18200,18200,0
20230802,171100,226086700,18200,18200,18200,18200,0
20230802,171000,226086700,18200,18200,18200,18200,0
20230802,170900,226086700,18200,18200,18200,18200,0
20230802,170800,226086700,18200,18200,18200,18200,0
20230802,170700,226086700,18200,18200,18200,18200,0
20230802,170600,226086700,18200,18200,18200,18200,0
20230802,170500,226086700,18200,18200,18200,18200,0
20230802,170400,226086700,18200,18200,18200,18200,0
20230802,170300,226086700,18200,18200,18200,18200,981
20230802,170200,226086700,18200,18200,18200,18200,0
20230802,170100,226086700,18200,18200,18200,18200,0
20230802,170000,226086700,18200,18200,18200,18200,0
20230802,165900,226086700,18200,18200,18200,18200,0
20230802,165800,226086700,18200,18200,18200,18200,0
20230802,165700,226086700,18200,18200,18200,18200,0
20230802,165600,226086700,18200,18200,18200,18200,0
20230802,165500,226086700,18200,18200,18200,18200,0
20230802,165400,226086700,18200,18200,18200,18200,0
20230802,165300,226086700,18200,18200,18200,18200,0
20230802,165200,226086700,18200,18200,18200,18200,0
20230802,165100,226086700,18200,18200,18200,18200,0
20230802,165000,226086700,18200,18200,18200,18200,0
20230802,164900,226086700,18200,18200,18200,18200,0
20230802,164800,226086700,18200,18200,18200,18200,0
20230802,164700,226086700,18200,18200,18200,18200,0
20230802,164600,226086700,18200,18200,18200,18200,0
20230802,164500,226086700,18200,18200,18200,18200,0
20230802,164400,226086700,18200,18200,18200,18200,0
20230802,164300,226086700,18200,18200,18200,18200,0
20230802,164200,226086700,18200,18200,18200,18200,0
20230802,164100,226086700,18200,18200,18200,18200,0
20230802,164000,226086700,18200,18200,18200,18200,0
20230802,163900,226086700,18200,18200,18200,18200,0
20230802,163800,226086700,18200,18200,18200,18200,0
20230802,163700,226086700,18200,18200,18200,18200,0
20230802,163600,226086700,18200,18200,18200,18200,0
20230802,163500,226086700,18200,18200,18200,18200,0
20230802,163400,226086700,18200,18200,18200,18200,0
20230802,163300,226086700,18200,18200,18200,18200,981
20230802,163200,226086700,18200,18200,18200,18200,0
20230802,163100,226086700,18200,18200,18200,18200,0
20230802,163000,226086700,18200,18200,18200,18200,0
20230802,162900,226086700,18200,18200,18200,18200,0
20230802,162800,226086700,18200,18200,18200,18200,0
20230802,162700,226086700,18200,18200,18200,18200,0
20230802,162600,226086700,18200,18200,18200,18200,0
20230802,162500,226086700,18200,18200,18200,18200,0
20230802,162400,226086700,18200,18200,18200,18200,0
20230802,162300,226086700,18200,18200,18200,18200,0
20230802,162200,226086700,18200,18200,18200,18200,0
20230802,162100,226086700,18200,18200,18200,18200,0
20230802,162000,226086700,18200,18200,18200,18200,0
20230802,161900,226086700,18200,18200,18200,18200,0
20230802,161800,226086700,18200,18200,18200,18200,0
20230802,161700,226086700,18200,18200,18200,18200,0
20230802,161600,226086700,18200,18200,18200,18200,0
20230802,161500,226086700,18200,18200,18200,18200,0
20230802,161400,226086700,18200,18200,18200,18200,0
20230802,161300,226086700,18200,18200,18200,18200,0
20230802,161200,226086700,18200,18200,18200,18200,0
20230802,161100,226086700,18200,18200,18200,18200,0
20230802,161000,226086700,18200,18200,18200,18200,0
20230802,160900,226086700,18200,18200,18200,18200,0
20230802,160800,226086700,18200,18200,18200,18200,0
20230802,160700,226086700,18200,18200,18200,18200,0
20230802,160600,226086700,18200,18200,18200,18200,0
20230802,160500,226086700,18200,18200,18200,18200,0
20230802,160400,226086700,18200,18200,18200,18200,0
20230802,160300,226086700,18200,18200,18200,18200,981
20230802,160200,226086700,18200,18200,18200,18200,0
20230802,160100,226086700,18200,18200,18200,18200,0
20230802,160000,226086700,18200,18200,18200,18200,0
20230802,155900,226086700,18200,18200,18200,18200,0
20230802,155800,226086700,18200,18200,18200,18200,0
20230802,155700,226086700,18200,18200,18200,18200,0
20230802,155600,226086700,18200,18200,18200,18200,0
20230802,155500,226086700,18200,18200,18200,18200,0
20230802,155400,226086700,18200,18200,18200,18200,0
20230802,155300,226086700,18200,18200,18200,18200,0
20230802,155200,226086700,18200,18200,18200,18200,0
20230802,155100,226086700,18200,18200,18200,18200,0
20230802,155000,226086700,18200,18200,18200,18200,0
20230802,154900,226086700,18200,18200,18200,18200,0
20230802,154800,226086700,18200,18200,18200,18200,0
20230802,154700,226086700,18200,18200,18200,18200,0
20230802,154600,226086700,18200,18200,18200,18200,0
20230802,154500,226086700,18200,18200,18200,18200,0
20230802,154400,226086700,18200,18200,18200,18200,0
20230802,154300,226086700,18200,18200,18200,18200,0
20230802,154200,226086700,18200,18200,18200,18200,0
20230802,154100,226086700,18200,18200,18200,18200,0
20230802,154000,226086700,18200,18200,18200,18200,0
20230802,153900,226086700,18200,18200,18200,18200,0
20230802,153800,226086700,18200,18200,18200,18200,0
20230802,153700,226086700,18200,18200,18200,18200,0
20230802,153600,226086700,18200,18200,18200,18200,0
20230802,153500,226086700,18200,18200,18200,18200,0
20230802,153400,226086700,18200,18200,18200,18200,0
20230802,153300,226086700,18200,18200,18200,18200,981
20230802,153200,226086700,18200,18200,18200,18200,0
20230802,153100,226086700,18200,18200,18200,18200,0
20230802,153000,226086700,18200,18200,18200,18200,981
20230802,152900,208232500,18140,18140,18140,18140,0
20230802,152800,208232500,18140,18140,18140,18140,0
20230802,152700,208232500,18140,18140,18140,18140,0
20230802,152600,208232500,18140,18140,18140,18140,0
20230802,152500,208232500,18140,18140,18140,18140,0
20230802,152400,208232500,18140,18140,18140,18140,0
20230802,152300,208232500,18140,18140,18140,18140,0
20230802,152200,208232500,18140,18140,18140,18140,0
20230802,152100,208232500,18140,18140,18140,18140,0
20230802,152000,208232500,18140,18140,18140,18140,0
20230802,151900,208232500,18140,18140,18150,18140,5
20230802,151800,208141780,18140,18200,18200,18140,64
20230802,151700,206977220,18200,18140,18200,18140,8
20230802,151600,206831680,18200,18200,18200,18200,0
20230802,151500,206831680,18200,18200,18200,18200,0
20230802,151400,206831680,18200,18200,18200,18200,1
20230802,151300,206813480,18200,18200,18200,18200,2
20230802,151200,206777080,18200,18200,18200,18200,0
20230802,151100,206777080,18200,18200,18200,18200,61
20230802,151000,205666880,18200,18200,18200,18200,0
20230802,150900,205666880,18200,18200,18200,18200,9
20230802,150800,205503080,18200,18200,18200,18200,0
20230802,150700,205503080,18200,18200,18200,18200,0
20230802,150600,205503080,18200,18180,18200,18180,50
20230802,150500,204593710,18120,18120,18120,18120,0
20230802,150400,204593710,18120,18180,18180,18120,14
20230802,150300,204339250,18120,18120,18120,18120,0
20230802,150200,204339250,18120,18120,18120,18120,0
20230802,150100,204339250,18120,18120,18120,18120,0
20230802,150000,204339250,18120,18180,18180,18120,22
20230802,145900,203940350,18180,18180,18180,18180,6
20230802,145800,203831270,18180,18180,18180,18180,9
20230802,145700,203667650,18190,18190,18190,18190,0
20230802,145600,203667650,18190,18190,18190,18190,1
20230802,145500,203649460,18190,18190,18190,18190,0
20230802,145400,203649460,18190,18190,18190,18190,1
20230802,145300,203631270,18190,18190,18190,18190,0
20230802,145200,203631270,18190,18190,18190,18110,49
20230802,145100,202742750,18190,18190,18190,18190,0
20230802,145000,202742750,18190,18170,18190,18170,32
20230802,144900,202161290,18190,18190,18190,18190,1
20230802,144800,202143100,18190,18190,18190,18190,1
20230802,144700,202124910,18190,18190,18190,18190,4
20230802,144600,202052150,18190,18190,18190,18190,0
20230802,144500,202052150,18190,18190,18190,18190,3
20230802,144400,201997580,18190,18150,18190,18150,39
20230802,144300,201289690,18150,18150,18150,18150,2
20230802,144200,201253390,18150,18150,18150,18150,0
20230802,144100,201253390,18150,18150,18150,18150,1
20230802,144000,201235240,18150,18150,18150,18150,0
20230802,143900,201235240,18150,18150,18150,18150,5
20230802,143800,201144490,18150,18200,18200,18150,35
20230802,143700,200509190,18200,18200,18200,18200,0
20230802,143600,200509190,18200,18180,18200,18180,9
20230802,143500,200345550,18180,18180,18180,18180,0
20230802,143400,200345550,18180,18100,18180,18080,32
20230802,143300,199766520,18180,18180,18180,18180,0
20230802,143200,199766520,18180,18180,18180,18180,2
20230802,143100,199730160,18150,18150,18150,18150,10
20230802,143000,199548660,18150,18100,18150,18100,43
20230802,142900,198770310,18090,18150,18150,18090,464
20230802,142800,190372280,18180,18180,18180,18180,0
20230802,142700,190372280,18180,18180,18180,18180,3
20230802,142600,190317740,18180,18180,18180,18180,0
20230802,142500,190317740,18180,18180,18180,18180,11
20230802,142400,190117760,18180,18180,18180,18180,2
20230802,142300,190081400,18190,18150,18190,18150,2
20230802,142200,190045060,18140,18140,18140,18140,2
20230802,142100,190008780,18180,18180,18180,18180,1
20230802,142000,189990600,18180,18180,18180,18180,0
20230802,141900,189990600,18180,18180,18180,18180,1
20230802,141800,189972420,18190,18190,18190,18180,64
20230802,141700,188808350,18200,18200,18200,18200,0
20230802,141600,188808350,18200,18200,18200,18200,11
20230802,141500,188608150,18190,18180,18190,18180,35
20230802,141400,187971510,18190,18190,18190,18150,61
20230802,141300,186864240,18170,18170,18190,18160,136
20230802,141200,184392140,18170,18140,18170,18140,18
20230802,141100,184065150,18150,18150,18150,18150,10
20230802,141000,183883650,18170,18190,18190,18170,21
20230802,140900,183501860,18150,18190,18190,18150,4
20230802,140800,183429140,18190,18190,18190,18190,0
20230802,140700,183429140,18190,18190,18190,18190,1
20230802,140600,183410950,18190,18190,18190,18190,0
20230802,140500,183410950,18190,18190,18190,18190,0
20230802,140400,183410950,18190,18190,18190,18190,0
20230802,140300,183410950,18190,18190,18190,18190,2
20230802,140200,183374570,18210,18210,18210,18210,0
20230802,140100,183374570,18210,18210,18210,18210,0
20230802,140000,183374570,18210,18210,18210,18210,3
20230802,135900,183319940,18210,18200,18210,18200,7
20230802,135800,183192490,18100,18090,18100,18090,3
20230802,135700,183138210,18100,18100,18100,18100,5
20230802,135600,183047710,18100,18130,18130,18100,107
20230802,135500,181110870,18110,18110,18110,18110,27
20230802,135400,180621900,18210,18150,18210,18150,27
20230802,135300,180131730,18140,18140,18140,18140,25
20230802,135200,179678230,18140,18140,18140,18140,2
20230802,135100,179641950,18150,18150,18150,18150,0
20230802,135000,179641950,18150,18150,18150,18150,0
20230802,134900,179641950,18150,18130,18150,18130,19
20230802,134800,179297460,18130,18130,18130,18130,0
20230802,134700,179297460,18130,18130,18130,18130,1
20230802,134600,179279330,18090,18120,18120,18090,50
20230802,134500,178374530,18210,18230,18230,18140,67
20230802,134400,177158990,18230,18230,18230,18230,0
20230802,134300,177158990,18230,18230,18230,18230,2
20230802,134200,177122530,18230,18090,18230,18090,31
20230802,134100,176560880,18090,18120,18120,18090,430
20230802,134000,168772900,18230,18230,18230,18230,2
20230802,133900,168736440,18130,18140,18140,18130,187
20230802,133800,165344370,18230,18230,18230,18230,1
20230802,133700,165326140,18230,18230,18230,18230,0
20230802,133600,165326140,18230,18230,18230,18230,1
20230802,133500,165307910,18230,18230,18230,18230,0
20230802,133400,165307910,18230,18230,18230,18230,2
20230802,133300,165271450,18120,18150,18150,18120,206
20230802,133200,161536120,18150,18240,18240,18150,19
20230802,133100,161191180,18240,18240,18240,18240,1
20230802,133000,161172940,18240,18240,18240,18240,1
20230802,132900,161154700,18240,18240,18240,18240,1
20230802,132800,161136460,18240,18240,18240,18240,0
20230802,132700,161136460,18240,18240,18240,18240,2
20230802,132600,161099980,18240,18240,18240,18240,1
20230802,132500,161081740,18240,18240,18240,18240,2
20230802,132400,161045260,18230,18180,18230,18180,47
20230802,132300,160189270,18180,18180,18180,18180,7
20230802,132200,160062010,18180,18150,18180,18150,5
20230802,132100,159971170,18150,18190,18190,18150,238
20230802,132000,155647250,18220,18220,18220,18220,1
20230802,131900,155629030,18230,18230,18230,18230,0
20230802,131800,155629030,18230,18230,18230,18230,2
20230802,131700,155592570,18230,18230,18230,18230,0
20230802,131600,155592570,18230,18190,18230,18190,102
20230802,131500,153737110,18180,18180,18180,18180,7
20230802,131400,153609850,18190,18240,18240,18190,129
20230802,131300,151263100,18240,18240,18240,18240,1
20230802,131200,151244860,18240,18240,18240,18240,1
20230802,131100,151226620,18240,18240,18240,18240,0
20230802,131000,151226620,18240,18240,18240,18240,1
20230802,130900,151208380,18240,18250,18250,18240,4
20230802,130800,151135390,18240,18250,18250,18240,20
20230802,130700,150770560,18250,18250,18250,18250,5
20230802,130600,150679310,18250,18250,18250,18250,2
20230802,130500,150642810,18240,18250,18250,18240,6
20230802,130400,150533340,18250,18250,18250,18250,4
20230802,130300,150460340,18250,18250,18250,18250,1
20230802,130200,150442090,18250,18250,18250,18250,1
20230802,130100,150423840,18240,18240,18240,18240,0
20230802,130000,150423840,18240,18240,18240,18240,3
20230802,125900,150369120,18240,18240,18240,18240,0
20230802,125800,150369120,18240,18250,18250,18240,2
20230802,125700,150332630,18190,18200,18200,18190,71
20230802,125600,149040460,18200,18200,18200,18200,0
20230802,125500,149040460,18200,18200,18200,18200,1
20230802,125400,149022260,18210,18260,18260,18210,63
20230802,125300,147874750,18260,18260,18260,18260,2
20230802,125200,147838230,18260,18260,18260,18260,2
20230802,125100,147801710,18230,18230,18230,18230,0
20230802,125000,147801710,18230,18230,18230,18230,55
20230802,124900,146799060,18270,18270,18270,18270,2
20230802,124800,146762520,18270,18270,18270,18270,0
20230802,124700,146762520,18270,18270,18270,18270,1
20230802,124600,146744250,18270,18270,18270,18270,0
20230802,124500,146744250,18270,18270,18270,18270,1
20230802,124400,146725980,18270,18270,18270,18270,1
20230802,124300,146707710,18270,18270,18270,18270,49
20230802,124200,145812480,18250,18250,18250,18250,0
20230802,124100,145812480,18250,18250,18250,18250,1
20230802,124000,145794230,18220,18220,18220,18220,26
20230802,123900,145320510,18210,18270,18270,18210,94
20230802,123800,143608510,18270,18270,18270,18270,2
20230802,123700,143571970,18270,18270,18270,18270,0
20230802,123600,143571970,18270,18270,18270,18270,0
20230802,123500,143571970,18270,18270,18270,18270,1
20230802,123400,143553700,18270,18270,18270,18270,2
20230802,123300,143517160,18270,18270,18270,18270,0
20230802,123200,143517160,18270,18270,18270,18270,1
20230802,123100,143498890,18270,18270,18270,18270,0
20230802,123000,143498890,18270,18270,18270,18270,1
20230802,122900,143480620,18270,18270,18270,18270,2
20230802,122800,143444080,18290,18290,18290,18290,0
20230802,122700,143444080,18290,18290,18290,18290,2
20230802,122600,143407500,18290,18290,18290,18290,1
20230802,122500,143389210,18290,18290,18290,18290,0
20230802,122400,143389210,18290,18290,18290,18290,0
20230802,122300,143389210,18290,18290,18290,18290,1
20230802,122200,143370920,18290,18290,18290,18290,0
20230802,122100,143370920,18290,18290,18290,18290,0
20230802,122000,143370920,18290,18290,18290,18210,12
20230802,121900,143152240,18290,18290,18290,18290,0
20230802,121800,143152240,18290,18290,18290,18290,2
20230802,121700,143115660,18290,18290,18290,18290,0
20230802,121600,143115660,18290,18290,18290,18290,2
20230802,121500,143079080,18290,18290,18290,18290,1
20230802,121400,143060790,18290,18290,18290,18290,6
20230802,121300,142951050,18290,18290,18290,18290,0
20230802,121200,142951050,18290,18290,18290,18290,5
20230802,121100,142859600,18290,18290,18290,18290,2
20230802,121000,142823020,18290,18290,18290,18290,0
20230802,120900,142823020,18290,18290,18290,18290,2
20230802,120800,142786440,18290,18290,18290,18290,0
20230802,120700,142786440,18290,18290,18290,18290,1
20230802,120600,142768150,18290,18290,18290,18290,1
20230802,120500,142749860,18290,18290,18290,18290,0
20230802,120400,142749860,18290,18290,18290,18290,0
20230802,120300,142749860,18290,18290,18290,18290,1
20230802,120200,142731570,18290,18290,18290,18290,0
20230802,120100,142731570,18290,18290,18290,18290,1
20230802,120000,142713280,18290,18290,18290,18290,3
20230802,115900,142658410,18150,18170,18170,18150,671
20230802,115800,130479020,18190,18210,18210,18190,50
20230802,115700,129569400,18190,18190,18190,18190,0
20230802,115600,129569400,18190,18190,18190,18190,0
20230802,115500,129569400,18190,18190,18190,18190,1
20230802,115400,129551210,18290,18290,18290,18290,0
20230802,115300,129551210,18290,18280,18290,18170,178
20230802,115200,126312380,18290,18290,18290,18290,0
20230802,115100,126312380,18290,18290,18290,18290,0
20230802,115000,126312380,18290,18290,18290,18290,1
20230802,114900,126294090,18300,18300,18300,18300,0
20230802,114800,126294090,18300,18300,18300,18300,150
20230802,114700,123549090,18300,18300,18300,18300,57
20230802,114600,122505990,18300,18300,18300,18300,0
20230802,114500,122505990,18300,18300,18300,18300,0
20230802,114400,122505990,18300,18300,18300,18300,1
20230802,114300,122487690,18300,18300,18300,18300,2
20230802,114200,122451090,18350,18350,18350,18350,0
20230802,114100,122451090,18350,18350,18350,18350,0
20230802,114000,122451090,18350,18350,18350,18350,0
20230802,113900,122451090,18350,18350,18360,18350,11
20230802,113800,122249190,18220,18230,18230,18220,2
20230802,113700,122212740,18210,18340,18340,18210,222
20230802,113600,118156190,18340,18340,18340,18340,0
20230802,113500,118156190,18340,18340,18340,18340,0
20230802,113400,118156190,18340,18340,18340,18340,1
20230802,113300,118137850,18320,18320,18320,18320,0
20230802,113200,118137850,18320,18320,18320,18320,0
20230802,113100,118137850,18320,18320,18320,18320,1
20230802,113000,118119530,18320,18320,18320,18320,1
20230802,112900,118101210,18300,18350,18360,18300,876
20230802,112800,102063280,18360,18400,18400,18360,21
20230802,112700,101677480,18380,18380,18380,18380,0
20230802,112600,101677480,18380,18420,18420,18380,1193
20230802,112500,79707580,18510,18510,18510,18510,237
20230802,112400,75320710,18510,18510,18510,18510,0
20230802,112300,75320710,18510,18510,18510,18510,1
20230802,112200,75302200,18530,18530,18530,18530,0
20230802,112100,75302200,18530,18530,18530,18530,0
20230802,112000,75302200,18530,18530,18530,18530,0
20230802,111900,75302200,18530,18530,18530,18530,0
20230802,111800,75302200,18530,18530,18530,18530,0
20230802,111700,75302200,18530,18530,18530,18530,0
20230802,111600,75302200,18530,18530,18530,18530,0
20230802,111500,75302200,18530,18430,18530,18430,44
20230802,111400,74490170,18420,18420,18420,18420,0
20230802,111300,74490170,18420,18420,18420,18420,2
20230802,111200,74453330,18420,18420,18420,18420,0
20230802,111100,74453330,18420,18420,18420,18420,0
20230802,111000,74453330,18420,18420,18440,18420,218
20230802,110900,70435990,18420,18420,18420,18420,0
20230802,110800,70435990,18420,18420,18420,18420,0
20230802,110700,70435990,18420,18420,18420,18420,0
20230802,110600,70435990,18420,18420,18420,18420,0
20230802,110500,70435990,18420,18420,18420,18420,0
20230802,110400,70435990,18420,18420,18420,18420,0
20230802,110300,70435990,18420,18420,18420,18420,0
20230802,110200,70435990,18420,18420,18420,18420,68
20230802,110100,69183430,18420,18420,18420,18420,0
20230802,110000,69183430,18420,18430,18430,18420,61
20230802,105900,68059700,18430,18430,18430,18430,0
20230802,105800,68059700,18430,18430,18430,18430,0
20230802,105700,68059700,18430,18430,18430,18430,3
20230802,105600,68004410,18430,18430,18430,18430,5
20230802,105500,67912260,18440,18440,18440,18440,91
20230802,105400,66234220,18440,18470,18470,18440,52
20230802,105300,65275100,18470,18470,18470,18470,35
20230802,105200,64628650,18480,18510,18510,18480,117
20230802,105100,62464230,18560,18560,18560,18560,2
20230802,105000,62427110,18570,18570,18570,18570,0
20230802,104900,62427110,18570,18570,18570,18570,112
20230802,104800,60347270,18580,18580,18580,18580,0
20230802,104700,60347270,18580,18580,18580,18580,107
20230802,104600,58359210,18580,18580,18580,18580,1
20230802,104500,58340630,18580,18580,18580,18580,0
20230802,104400,58340630,18580,18570,18580,18570,100
20230802,104300,56483230,18500,18500,18500,18500,0
20230802,104200,56483230,18500,18500,18500,18500,0
20230802,104100,56483230,18500,18500,18500,18500,6
20230802,104000,56372230,18500,18500,18500,18500,81
20230802,103900,54873730,18510,18530,18530,18510,504
20230802,103800,45540370,18580,18580,18580,18580,0
20230802,103700,45540370,18580,18580,18580,18580,7
20230802,103600,45410310,18600,18600,18600,18600,0
20230802,103500,45410310,18600,18600,18600,18600,0
20230802,103400,45410310,18600,18600,18600,18600,0
20230802,103300,45410310,18600,18600,18600,18600,0
20230802,103200,45410310,18600,18600,18600,18600,566
20230802,103100,34882710,18600,18600,18600,18600,0
20230802,103000,34882710,18600,18600,18600,18600,0
20230802,102900,34882710,18600,18600,18600,18600,0
20230802,102800,34882710,18600,18600,18600,18600,0
20230802,102700,34882710,18600,18600,18600,18600,40
20230802,102600,34138710,18600,18600,18600,18600,109
20230802,102500,32111310,18600,18600,18600,18600,2
20230802,102400,32074110,18600,18600,18600,18600,0
20230802,102300,32074110,18600,18600,18600,18600,10
20230802,102200,31888110,18600,18600,18600,18600,1
20230802,102100,31869510,18530,18540,18540,18530,20
20230802,102000,31498880,18600,18600,18600,18600,1
20230802,101900,31480280,18530,18530,18530,18530,5
20230802,101800,31387630,18530,18550,18550,18530,5
20230802,101700,31294950,18600,18600,18600,18600,0
20230802,101600,31294950,18600,18600,18600,18600,0
20230802,101500,31294950,18600,18600,18600,18600,0
20230802,101400,31294950,18600,18600,18600,18600,0
20230802,101300,31294950,18600,18600,18600,18600,6
20230802,101200,31183350,18610,18610,18610,18610,0
20230802,101100,31183350,18610,18610,18610,18610,0
20230802,101000,31183350,18610,18610,18610,18610,30
20230802,100900,30625050,18610,18610,18610,18610,0
20230802,100800,30625050,18610,18610,18610,18610,50
20230802,100700,29694550,18610,18610,18610,18610,0
20230802,100600,29694550,18610,18610,18610,18610,0
20230802,100500,29694550,18610,18610,18610,18610,0
20230802,100400,29694550,18610,18610,18610,18610,0
20230802,100300,29694550,18610,18610,18610,18610,0
20230802,100200,29694550,18610,18610,18610,18610,0
20230802,100100,29694550,18610,18610,18610,18610,0
20230802,100000,29694550,18610,18610,18610,18610,0
20230802,095900,29694550,18610,18610,18610,18610,100
20230802,095800,27833550,18620,18620,18620,18620,0
20230802,095700,27833550,18620,18620,18620,18620,0
20230802,095600,27833550,18620,18620,18620,18620,0
20230802,095500,27833550,18620,18620,18620,18620,0
20230802,095400,27833550,18620,18620,18620,18620,0
20230802,095300,27833550,18620,18620,18620,18620,0
20230802,095200,27833550,18620,18620,18620,18620,0
20230802,095100,27833550,18620,18620,18620,18620,0
20230802,095000,27833550,18620,18620,18620,18620,0
20230802,094900,27833550,18620,18620,18620,18620,0
20230802,094800,27833550,18620,18620,18620,18620,12
20230802,094700,27610110,18620,18620,18620,18620,0
20230802,094600,27610110,18620,18620,18620,18620,0
20230802,094500,27610110,18620,18620,18620,18620,0
20230802,094400,27610110,18620,18620,18620,18620,213
20230802,094300,23644050,18620,18620,18620,18620,0
20230802,094200,23644050,18620,18620,18620,18620,30
20230802,094100,23085450,18620,18620,18620,18620,50
20230802,094000,22154450,18620,18620,18620,18620,3
20230802,093900,22098590,18630,18630,18630,18630,0
20230802,093800,22098590,18630,18630,18630,18630,0
20230802,093700,22098590,18630,18630,18630,18630,5
20230802,093600,22005440,18630,18630,18630,18630,5
20230802,093500,21912290,18510,18510,18510,18510,0
20230802,093400,21912290,18510,18510,18510,18510,0
20230802,093300,21912290,18510,18530,18630,18510,65
20230802,093200,20708910,18630,18630,18630,18630,0
20230802,093100,20708910,18630,18630,18630,18630,0
20230802,093000,20708910,18630,18630,18630,18630,12
20230802,092900,20485350,18640,18640,18640,18640,0
20230802,092800,20485350,18640,18640,18640,18640,0
20230802,092700,20485350,18640,18640,18640,18640,0
20230802,092600,20485350,18640,18640,18640,18640,0
20230802,092500,20485350,18640,18640,18640,18640,0
20230802,092400,20485350,18640,18640,18640,18640,16
20230802,092300,20187110,18660,18660,18660,18660,0
20230802,092200,20187110,18660,18660,18660,18660,0
20230802,092100,20187110,18660,18660,18660,18660,0
20230802,092000,20187110,18660,18660,18660,18660,1
20230802,091900,20168450,18510,18510,18510,18510,0
20230802,091800,20168450,18510,18510,18510,18510,0
20230802,091700,20168450,18510,18560,18560,18510,50
20230802,091600,19242430,18550,18550,18550,18550,0
20230802,091500,19242430,18550,18660,18660,18550,13
20230802,091400,19000320,18660,18660,18660,18660,4
20230802,091300,18925680,18660,18660,18660,18660,1
20230802,091200,18907020,18660,18660,18660,18660,0
20230802,091100,18907020,18660,18650,18660,18650,112
20230802,091000,16818100,18650,18650,18650,18650,1
20230802,090900,16799450,18540,18540,18540,18540,0
20230802,090800,16799450,18540,18550,18550,18540,60
20230802,090700,15687000,18800,18640,18800,18640,30
20230802,090600,15124880,18640,18640,18640,18640,14
20230802,090500,14863920,18520,18520,18520,18520,0
20230802,090400,14863920,18520,18520,18520,18520,0
20230802,090300,14863920,18520,18520,18520,18520,5
20230802,090200,14771320,18520,18520,18520,18520,50
20230802,090100,13845320,18510,18510,18510,18510,0
20230802,090000,13845320,18510,18410,18510,18410,752