KissMeData/079940/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193800,283329490,12040,12040,12040,12040,50
20230802,193700,283329490,12040,12040,12040,12040,0
20230802,193600,283329490,12040,12040,12040,12040,0
20230802,193500,283329490,12040,12040,12040,12040,0
20230802,193400,283329490,12040,12040,12040,12040,0
20230802,193300,283329490,12040,12040,12040,12040,0
20230802,193200,283329490,12040,12040,12040,12040,0
20230802,193100,283329490,12040,12040,12040,12040,0
20230802,193000,283329490,12040,12040,12040,12040,0
20230802,192900,283329490,12040,12040,12040,12040,0
20230802,192800,283329490,12040,12040,12040,12040,0
20230802,192700,283329490,12040,12040,12040,12040,0
20230802,192600,283329490,12040,12040,12040,12040,0
20230802,192500,283329490,12040,12040,12040,12040,0
20230802,192400,283329490,12040,12040,12040,12040,0
20230802,192300,283329490,12040,12040,12040,12040,0
20230802,192200,283329490,12040,12040,12040,12040,0
20230802,192100,283329490,12040,12040,12040,12040,0
20230802,192000,283329490,12040,12040,12040,12040,0
20230802,191900,283329490,12040,12040,12040,12040,0
20230802,191800,283329490,12040,12040,12040,12040,0
20230802,191700,283329490,12040,12040,12040,12040,0
20230802,191600,283329490,12040,12040,12040,12040,0
20230802,191500,283329490,12040,12040,12040,12040,0
20230802,191400,283329490,12040,12040,12040,12040,0
20230802,191300,283329490,12040,12040,12040,12040,0
20230802,191200,283329490,12040,12040,12040,12040,0
20230802,191100,283329490,12040,12040,12040,12040,0
20230802,191000,283329490,12040,12040,12040,12040,0
20230802,190900,283329490,12040,12040,12040,12040,0
20230802,190800,283329490,12040,12040,12040,12040,50
20230802,190700,283329490,12040,12040,12040,12040,0
20230802,190600,283329490,12040,12040,12040,12040,0
20230802,190500,283329490,12040,12040,12040,12040,0
20230802,190400,283329490,12040,12040,12040,12040,0
20230802,190300,283329490,12040,12040,12040,12040,0
20230802,190200,283329490,12040,12040,12040,12040,0
20230802,190100,283329490,12040,12040,12040,12040,0
20230802,190000,283329490,12040,12040,12040,12040,0
20230802,185900,283329490,12040,12040,12040,12040,0
20230802,185800,283329490,12040,12040,12040,12040,0
20230802,185700,283329490,12040,12040,12040,12040,0
20230802,185600,283329490,12040,12040,12040,12040,0
20230802,185500,283329490,12040,12040,12040,12040,0
20230802,185400,283329490,12040,12040,12040,12040,0
20230802,185300,283329490,12040,12040,12040,12040,0
20230802,185200,283329490,12040,12040,12040,12040,0
20230802,185100,283329490,12040,12040,12040,12040,0
20230802,185000,283329490,12040,12040,12040,12040,0
20230802,184900,283329490,12040,12040,12040,12040,0
20230802,184800,283329490,12040,12040,12040,12040,0
20230802,184700,283329490,12040,12040,12040,12040,0
20230802,184600,283329490,12040,12040,12040,12040,0
20230802,184500,283329490,12040,12040,12040,12040,0
20230802,184400,283329490,12040,12040,12040,12040,0
20230802,184300,283329490,12040,12040,12040,12040,0
20230802,184200,283329490,12040,12040,12040,12040,0
20230802,184100,283329490,12040,12040,12040,12040,0
20230802,184000,283329490,12040,12040,12040,12040,0
20230802,183900,283329490,12040,12040,12040,12040,0
20230802,183800,283329490,12040,12040,12040,12040,50
20230802,183700,283329490,12040,12040,12040,12040,0
20230802,183600,283329490,12040,12040,12040,12040,0
20230802,183500,283329490,12040,12040,12040,12040,0
20230802,183400,283329490,12040,12040,12040,12040,0
20230802,183300,283329490,12040,12040,12040,12040,0
20230802,183200,283329490,12040,12040,12040,12040,0
20230802,183100,283329490,12040,12040,12040,12040,0
20230802,183000,283329490,12040,12040,12040,12040,0
20230802,182900,283329490,12040,12040,12040,12040,0
20230802,182800,283329490,12040,12040,12040,12040,0
20230802,182700,283329490,12040,12040,12040,12040,0
20230802,182600,283329490,12040,12040,12040,12040,0
20230802,182500,283329490,12040,12040,12040,12040,0
20230802,182400,283329490,12040,12040,12040,12040,0
20230802,182300,283329490,12040,12040,12040,12040,0
20230802,182200,283329490,12040,12040,12040,12040,0
20230802,182100,283329490,12040,12040,12040,12040,0
20230802,182000,283329490,12040,12040,12040,12040,0
20230802,181900,283329490,12040,12040,12040,12040,0
20230802,181800,283329490,12040,12040,12040,12040,0
20230802,181700,283329490,12040,12040,12040,12040,0
20230802,181600,283329490,12040,12040,12040,12040,0
20230802,181500,283329490,12040,12040,12040,12040,0
20230802,181400,283329490,12040,12040,12040,12040,0
20230802,181300,283329490,12040,12040,12040,12040,0
20230802,181200,283329490,12040,12040,12040,12040,0
20230802,181100,283329490,12040,12040,12040,12040,0
20230802,181000,283329490,12040,12040,12040,12040,0
20230802,180900,283329490,12040,12040,12040,12040,0
20230802,180800,283329490,12040,12040,12040,12040,50
20230802,180700,283329490,12040,12040,12040,12040,0
20230802,180600,283329490,12040,12040,12040,12040,0
20230802,180500,283329490,12040,12040,12040,12040,0
20230802,180400,283329490,12040,12040,12040,12040,0
20230802,180300,283329490,12040,12040,12040,12040,0
20230802,180200,283329490,12040,12040,12040,12040,0
20230802,180100,283329490,12040,12040,12040,12040,0
20230802,180000,283329490,12040,12040,12040,12040,0
20230802,175900,283329490,12040,12040,12040,12040,0
20230802,175800,283329490,12040,12040,12040,12040,0
20230802,175700,283329490,12040,12040,12040,12040,0
20230802,175600,283329490,12040,12040,12040,12040,0
20230802,175500,283329490,12040,12040,12040,12040,0
20230802,175400,283329490,12040,12040,12040,12040,0
20230802,175300,283329490,12040,12040,12040,12040,0
20230802,175200,283329490,12040,12040,12040,12040,0
20230802,175100,283329490,12040,12040,12040,12040,0
20230802,175000,283329490,12040,12040,12040,12040,0
20230802,174900,283329490,12040,12040,12040,12040,0
20230802,174800,283329490,12040,12040,12040,12040,0
20230802,174700,283329490,12040,12040,12040,12040,0
20230802,174600,283329490,12040,12040,12040,12040,0
20230802,174500,283329490,12040,12040,12040,12040,0
20230802,174400,283329490,12040,12040,12040,12040,0
20230802,174300,283329490,12040,12040,12040,12040,0
20230802,174200,283329490,12040,12040,12040,12040,0
20230802,174100,283329490,12040,12040,12040,12040,0
20230802,174000,283329490,12040,12040,12040,12040,0
20230802,173900,283329490,12040,12040,12040,12040,0
20230802,173800,283329490,12040,12040,12040,12040,50
20230802,173700,283329490,12040,12040,12040,12040,0
20230802,173600,283329490,12040,12040,12040,12040,0
20230802,173500,283329490,12040,12040,12040,12040,0
20230802,173400,283329490,12040,12040,12040,12040,0
20230802,173300,283329490,12040,12040,12040,12040,0
20230802,173200,283329490,12040,12040,12040,12040,0
20230802,173100,283329490,12040,12040,12040,12040,0
20230802,173000,283329490,12040,12040,12040,12040,0
20230802,172900,283329490,12040,12040,12040,12040,0
20230802,172800,283329490,12040,12040,12040,12040,0
20230802,172700,283329490,12040,12040,12040,12040,0
20230802,172600,283329490,12040,12040,12040,12040,0
20230802,172500,283329490,12040,12040,12040,12040,0
20230802,172400,283329490,12040,12040,12040,12040,0
20230802,172300,283329490,12040,12040,12040,12040,0
20230802,172200,283329490,12040,12040,12040,12040,0
20230802,172100,283329490,12040,12040,12040,12040,0
20230802,172000,283329490,12040,12040,12040,12040,0
20230802,171900,283329490,12040,12040,12040,12040,0
20230802,171800,283329490,12040,12040,12040,12040,0
20230802,171700,283329490,12040,12040,12040,12040,0
20230802,171600,283329490,12040,12040,12040,12040,0
20230802,171500,283329490,12040,12040,12040,12040,0
20230802,171400,283329490,12040,12040,12040,12040,0
20230802,171300,283329490,12040,12040,12040,12040,0
20230802,171200,283329490,12040,12040,12040,12040,0
20230802,171100,283329490,12040,12040,12040,12040,0
20230802,171000,283329490,12040,12040,12040,12040,0
20230802,170900,283329490,12040,12040,12040,12040,0
20230802,170800,283329490,12040,12040,12040,12040,50
20230802,170700,283329490,12040,12040,12040,12040,0
20230802,170600,283329490,12040,12040,12040,12040,0
20230802,170500,283329490,12040,12040,12040,12040,0
20230802,170400,283329490,12040,12040,12040,12040,0
20230802,170300,283329490,12040,12040,12040,12040,0
20230802,170200,283329490,12040,12040,12040,12040,0
20230802,170100,283329490,12040,12040,12040,12040,0
20230802,170000,283329490,12040,12040,12040,12040,0
20230802,165900,283329490,12040,12040,12040,12040,0
20230802,165800,283329490,12040,12040,12040,12040,0
20230802,165700,283329490,12040,12040,12040,12040,0
20230802,165600,283329490,12040,12040,12040,12040,0
20230802,165500,283329490,12040,12040,12040,12040,0
20230802,165400,283329490,12040,12040,12040,12040,0
20230802,165300,283329490,12040,12040,12040,12040,0
20230802,165200,283329490,12040,12040,12040,12040,0
20230802,165100,283329490,12040,12040,12040,12040,0
20230802,165000,283329490,12040,12040,12040,12040,0
20230802,164900,283329490,12040,12040,12040,12040,0
20230802,164800,283329490,12040,12040,12040,12040,0
20230802,164700,283329490,12040,12040,12040,12040,0
20230802,164600,283329490,12040,12040,12040,12040,0
20230802,164500,283329490,12040,12040,12040,12040,0
20230802,164400,283329490,12040,12040,12040,12040,0
20230802,164300,283329490,12040,12040,12040,12040,0
20230802,164200,283329490,12040,12040,12040,12040,0
20230802,164100,283329490,12040,12040,12040,12040,0
20230802,164000,283329490,12040,12040,12040,12040,0
20230802,163900,283329490,12040,12040,12040,12040,0
20230802,163800,283329490,12040,12040,12040,12040,50
20230802,163700,283329490,12040,12040,12040,12040,0
20230802,163600,283329490,12040,12040,12040,12040,0
20230802,163500,283329490,12040,12040,12040,12040,0
20230802,163400,283329490,12040,12040,12040,12040,0
20230802,163300,283329490,12040,12040,12040,12040,0
20230802,163200,283329490,12040,12040,12040,12040,0
20230802,163100,283329490,12040,12040,12040,12040,0
20230802,163000,283329490,12040,12040,12040,12040,0
20230802,162900,283329490,12040,12040,12040,12040,0
20230802,162800,283329490,12040,12040,12040,12040,0
20230802,162700,283329490,12040,12040,12040,12040,0
20230802,162600,283329490,12040,12040,12040,12040,0
20230802,162500,283329490,12040,12040,12040,12040,0
20230802,162400,283329490,12040,12040,12040,12040,0
20230802,162300,283329490,12040,12040,12040,12040,0
20230802,162200,283329490,12040,12040,12040,12040,0
20230802,162100,283329490,12040,12040,12040,12040,0
20230802,162000,283329490,12040,12040,12040,12040,0
20230802,161900,283329490,12040,12040,12040,12040,0
20230802,161800,283329490,12040,12040,12040,12040,0
20230802,161700,283329490,12040,12040,12040,12040,0
20230802,161600,283329490,12040,12040,12040,12040,0
20230802,161500,283329490,12040,12040,12040,12040,0
20230802,161400,283329490,12040,12040,12040,12040,0
20230802,161300,283329490,12040,12040,12040,12040,0
20230802,161200,283329490,12040,12040,12040,12040,0
20230802,161100,283329490,12040,12040,12040,12040,0
20230802,161000,283329490,12040,12040,12040,12040,0
20230802,160900,283329490,12040,12040,12040,12040,0
20230802,160800,283329490,12040,12040,12040,12040,50
20230802,160700,283329490,12040,12040,12040,12040,0
20230802,160600,283329490,12040,12040,12040,12040,0
20230802,160500,283329490,12040,12040,12040,12040,0
20230802,160400,283329490,12040,12040,12040,12040,0
20230802,160300,283329490,12040,12040,12040,12040,0
20230802,160200,283329490,12040,12040,12040,12040,0
20230802,160100,283329490,12040,12040,12040,12040,0
20230802,160000,283329490,12040,12040,12040,12040,0
20230802,155900,283329490,12040,12040,12040,12040,0
20230802,155800,283329490,12040,12040,12040,12040,0
20230802,155700,283329490,12040,12040,12040,12040,0
20230802,155600,283329490,12040,12040,12040,12040,0
20230802,155500,283329490,12040,12040,12040,12040,0
20230802,155400,283329490,12040,12040,12040,12040,0
20230802,155300,283329490,12040,12040,12040,12040,0
20230802,155200,283329490,12040,12040,12040,12040,0
20230802,155100,283329490,12040,12040,12040,12040,0
20230802,155000,283329490,12040,12040,12040,12040,0
20230802,154900,283329490,12040,12040,12040,12040,0
20230802,154800,283329490,12040,12040,12040,12040,0
20230802,154700,283329490,12040,12040,12040,12040,0
20230802,154600,283329490,12040,12040,12040,12040,0
20230802,154500,283329490,12040,12040,12040,12040,0
20230802,154400,283329490,12040,12040,12040,12040,0
20230802,154300,283329490,12040,12040,12040,12040,0
20230802,154200,283329490,12040,12040,12040,12040,0
20230802,154100,283329490,12040,12040,12040,12040,0
20230802,154000,283329490,12040,12040,12040,12040,0
20230802,153900,283329490,12040,12040,12040,12040,0
20230802,153800,283329490,12040,12040,12040,12040,50
20230802,153700,283329490,12040,12040,12040,12040,0
20230802,153600,283329490,12040,12040,12040,12040,0
20230802,153500,283329490,12040,12040,12040,12040,0
20230802,153400,283329490,12040,12040,12040,12040,0
20230802,153300,283329490,12040,12040,12040,12040,0
20230802,153200,283329490,12040,12040,12040,12040,0
20230802,153100,283329490,12040,12040,12040,12040,0
20230802,153000,283329490,12040,12040,12040,12040,50
20230802,152900,282727490,11990,11990,11990,11990,0
20230802,152800,282727490,11990,11990,11990,11990,0
20230802,152700,282727490,11990,11990,11990,11990,0
20230802,152600,282727490,11990,11990,11990,11990,0
20230802,152500,282727490,11990,11990,11990,11990,0
20230802,152400,282727490,11990,11990,11990,11990,0
20230802,152300,282727490,11990,11990,11990,11990,0
20230802,152200,282727490,11990,11990,11990,11990,0
20230802,152100,282727490,11990,11990,11990,11990,0
20230802,152000,282727490,11990,11990,11990,11990,0
20230802,151900,282727490,11990,11990,11990,11990,27
20230802,151800,282403760,11990,11990,11990,11990,0
20230802,151700,282403760,11990,12020,12020,11990,80
20230802,151600,281443930,12000,12000,12000,12000,0
20230802,151500,281443930,12000,12000,12000,12000,47
20230802,151400,280879930,12040,12040,12040,12040,0
20230802,151300,280879930,12040,12040,12040,12040,5
20230802,151200,280819730,12000,12000,12000,12000,0
20230802,151100,280819730,12000,12000,12000,12000,110
20230802,151000,279499730,12000,12040,12040,12000,459
20230802,150900,273988610,12000,12000,12000,12000,0
20230802,150800,273988610,12000,12000,12000,12000,0
20230802,150700,273988610,12000,12000,12000,12000,0
20230802,150600,273988610,12000,12000,12000,12000,0
20230802,150500,273988610,12000,12000,12000,12000,0
20230802,150400,273988610,12000,12000,12000,12000,0
20230802,150300,273988610,12000,12000,12000,12000,0
20230802,150200,273988610,12000,12000,12000,12000,0
20230802,150100,273988610,12000,12000,12000,12000,0
20230802,150000,273988610,12000,12000,12000,12000,0
20230802,145900,273988610,12000,12030,12040,12000,1001
20230802,145800,261937110,12000,12000,12000,12000,1
20230802,145700,261925110,12010,12010,12010,12010,48
20230802,145600,261348630,12040,12040,12040,12040,0
20230802,145500,261348630,12040,12040,12040,12040,10
20230802,145400,261228230,12040,12040,12040,12040,10
20230802,145300,261107830,12010,12010,12010,12010,1
20230802,145200,261095820,12010,12010,12010,12010,0
20230802,145100,261095820,12010,12010,12010,12010,15
20230802,145000,260915670,12010,12010,12010,12010,0
20230802,144900,260915670,12010,12010,12010,12010,0
20230802,144800,260915670,12010,12020,12020,12010,113
20230802,144700,259558470,12010,12010,12010,12010,0
20230802,144600,259558470,12010,12010,12010,12010,0
20230802,144500,259558470,12010,12010,12010,12010,0
20230802,144400,259558470,12010,12010,12010,12010,0
20230802,144300,259558470,12010,12010,12010,12010,0
20230802,144200,259558470,12010,12010,12010,12010,0
20230802,144100,259558470,12010,12010,12010,12010,0
20230802,144000,259558470,12010,12010,12010,12010,0
20230802,143900,259558470,12010,12010,12010,12010,2
20230802,143800,259534450,12040,12040,12040,12040,1
20230802,143700,259522410,12000,12000,12000,12000,0
20230802,143600,259522410,12000,12000,12000,12000,0
20230802,143500,259522410,12000,12000,12000,12000,440
20230802,143400,254242410,12000,12000,12000,12000,0
20230802,143300,254242410,12000,12000,12000,12000,60
20230802,143200,253522410,12000,12000,12000,12000,0
20230802,143100,253522410,12000,12030,12030,12000,52
20230802,143000,252898110,12030,12030,12030,12030,0
20230802,142900,252898110,12030,12030,12030,12030,0
20230802,142800,252898110,12030,12030,12030,12030,6
20230802,142700,252825930,12030,12030,12030,12030,0
20230802,142600,252825930,12030,11980,12030,11980,2
20230802,142500,252801920,11980,11980,11980,11980,0
20230802,142400,252801920,11980,11980,11980,11980,0
20230802,142300,252801920,11980,11980,11980,11980,0
20230802,142200,252801920,11980,11980,11980,11980,2
20230802,142100,252777960,11980,12010,12010,11980,100
20230802,142000,251579370,12010,12010,12010,12010,0
20230802,141900,251579370,12010,12010,12010,12010,4
20230802,141800,251531330,12010,12010,12010,12010,0
20230802,141700,251531330,12010,12010,12010,12010,0
20230802,141600,251531330,12010,12010,12010,12010,0
20230802,141500,251531330,12010,12010,12010,12010,0
20230802,141400,251531330,12010,12010,12010,12010,0
20230802,141300,251531330,12010,12010,12010,12010,21
20230802,141200,251279120,11980,12040,12040,11980,211
20230802,141100,248745310,12060,12020,12060,12020,2
20230802,141000,248721230,12020,12030,12030,12020,120
20230802,140900,247277730,12060,12060,12060,12060,0
20230802,140800,247277730,12060,12060,12060,12060,0
20230802,140700,247277730,12060,12060,12060,12060,10
20230802,140600,247157130,12060,12060,12060,12060,0
20230802,140500,247157130,12060,12060,12060,12060,0
20230802,140400,247157130,12060,12060,12060,12060,0
20230802,140300,247157130,12060,12060,12060,12060,0
20230802,140200,247157130,12060,12060,12060,12060,1
20230802,140100,247145070,12060,12060,12060,12060,10
20230802,140000,247024470,12060,12060,12060,12060,0
20230802,135900,247024470,12060,12050,12060,12050,55
20230802,135800,246361260,12000,12050,12050,12000,1272
20230802,135700,231094430,12000,12000,12000,12000,0
20230802,135600,231094430,12000,12000,12000,12000,0
20230802,135500,231094430,12000,12000,12000,12000,0
20230802,135400,231094430,12000,12010,12010,12000,80
20230802,135300,230134130,12050,12050,12050,12050,0
20230802,135200,230134130,12050,12050,12050,12050,1
20230802,135100,230122080,12000,12000,12000,12000,100
20230802,135000,228922080,12000,12000,12000,12000,0
20230802,134900,228922080,12000,12000,12000,12000,0
20230802,134800,228922080,12000,12030,12030,12000,957
20230802,134700,217421710,12030,12030,12030,12030,193
20230802,134600,215099920,12030,12030,12030,12030,0
20230802,134500,215099920,12030,12030,12030,12030,0
20230802,134400,215099920,12030,12030,12030,12030,0
20230802,134300,215099920,12030,12030,12030,12030,0
20230802,134200,215099920,12030,12030,12030,12030,1
20230802,134100,215087890,12060,12060,12060,12060,1
20230802,134000,215075830,12030,12030,12030,12030,0
20230802,133900,215075830,12030,12030,12030,12030,0
20230802,133800,215075830,12030,12070,12070,12030,505
20230802,133700,208990040,12070,12070,12070,12070,10
20230802,133600,208869340,12070,12070,12070,12070,0
20230802,133500,208869340,12070,12070,12070,12070,0
20230802,133400,208869340,12070,12070,12070,12070,0
20230802,133300,208869340,12070,12070,12070,12070,0
20230802,133200,208869340,12070,12070,12070,12070,10
20230802,133100,208748640,12070,12070,12070,12070,62
20230802,133000,208000300,12070,12070,12070,12070,0
20230802,132900,208000300,12070,12070,12070,12070,0
20230802,132800,208000300,12070,12070,12070,12070,23
20230802,132700,207722690,12080,12080,12080,12080,10
20230802,132600,207601890,12110,12100,12110,12100,164
20230802,132500,205616640,12060,12100,12100,12060,1362
20230802,132400,189141080,12100,12100,12100,12100,0
20230802,132300,189141080,12100,12110,12110,12100,9
20230802,132200,189032170,12100,12100,12100,12100,71
20230802,132100,188173070,12110,12130,12130,12110,885
20230802,132000,177451260,12140,12140,12140,12140,0
20230802,131900,177451260,12140,12140,12140,12140,10
20230802,131800,177329860,12140,12140,12140,12140,10
20230802,131700,177208460,12140,12140,12140,12140,10
20230802,131600,177087060,12140,12140,12140,12140,30
20230802,131500,176722860,12140,12140,12140,12140,1
20230802,131400,176710720,12140,12140,12140,12140,0
20230802,131300,176710720,12140,12140,12140,12140,60
20230802,131200,175982320,12140,12140,12140,12140,0
20230802,131100,175982320,12140,12140,12140,12140,0
20230802,131000,175982320,12140,12140,12140,12140,0
20230802,130900,175982320,12140,12140,12140,12140,0
20230802,130800,175982320,12140,12140,12140,12140,0
20230802,130700,175982320,12140,12140,12140,12140,0
20230802,130600,175982320,12140,12140,12140,12140,0
20230802,130500,175982320,12140,12140,12140,12140,1
20230802,130400,175970180,12140,12140,12140,12140,0
20230802,130300,175970180,12140,12140,12140,12140,0
20230802,130200,175970180,12140,12140,12140,12140,180
20230802,130100,173784980,12140,12140,12140,12140,0
20230802,130000,173784980,12140,12140,12140,12140,0
20230802,125900,173784980,12140,12140,12140,12140,0
20230802,125800,173784980,12140,12140,12140,12140,0
20230802,125700,173784980,12140,12140,12140,12140,0
20230802,125600,173784980,12140,12140,12140,12140,71
20230802,125500,172923040,12150,12160,12160,12150,781
20230802,125400,163433790,12160,12160,12160,12160,254
20230802,125300,160345150,12170,12170,12170,12170,0
20230802,125200,160345150,12170,12170,12170,12170,0
20230802,125100,160345150,12170,12170,12170,12170,0
20230802,125000,160345150,12170,12170,12170,12170,0
20230802,124900,160345150,12170,12170,12170,12170,10
20230802,124800,160223450,12170,12170,12170,12170,0
20230802,124700,160223450,12170,12170,12170,12170,0
20230802,124600,160223450,12170,12170,12170,12170,0
20230802,124500,160223450,12170,12170,12170,12170,0
20230802,124400,160223450,12170,12180,12180,12170,11
20230802,124300,160089570,12170,12170,12170,12170,0
20230802,124200,160089570,12170,12170,12170,12170,8
20230802,124100,159992210,12180,12180,12180,12180,0
20230802,124000,159992210,12180,12180,12180,12180,0
20230802,123900,159992210,12180,12180,12180,12180,8
20230802,123800,159894770,12160,12160,12160,12160,0
20230802,123700,159894770,12160,12160,12160,12160,0
20230802,123600,159894770,12160,12160,12160,12160,0
20230802,123500,159894770,12160,12160,12160,12160,0
20230802,123400,159894770,12160,12160,12160,12160,0
20230802,123300,159894770,12160,12160,12160,12160,0
20230802,123200,159894770,12160,12160,12160,12160,0
20230802,123100,159894770,12160,12160,12160,12160,0
20230802,123000,159894770,12160,12160,12160,12160,0
20230802,122900,159894770,12160,12160,12160,12160,0
20230802,122800,159894770,12160,12160,12160,12160,0
20230802,122700,159894770,12160,12160,12160,12160,0
20230802,122600,159894770,12160,12160,12160,12160,0
20230802,122500,159894770,12160,12160,12160,12160,0
20230802,122400,159894770,12160,12160,12160,12160,0
20230802,122300,159894770,12160,12160,12160,12160,0
20230802,122200,159894770,12160,12160,12160,12160,141
20230802,122100,158180210,12160,12160,12160,12160,21
20230802,122000,157924850,12170,12170,12170,12170,228
20230802,121900,155150090,12160,12160,12160,12160,0
20230802,121800,155150090,12160,12160,12160,12160,0
20230802,121700,155150090,12160,12160,12160,12160,0
20230802,121600,155150090,12160,12160,12160,12160,0
20230802,121500,155150090,12160,12160,12160,12160,0
20230802,121400,155150090,12160,12160,12160,12160,0
20230802,121300,155150090,12160,12160,12160,12160,0
20230802,121200,155150090,12160,12170,12170,12160,263
20230802,121100,151949410,12180,12180,12180,12180,43
20230802,121000,151425670,12180,12180,12180,12180,0
20230802,120900,151425670,12180,12180,12180,12180,0
20230802,120800,151425670,12180,12180,12180,12180,0
20230802,120700,151425670,12180,12180,12180,12180,0
20230802,120600,151425670,12180,12180,12180,12180,0
20230802,120500,151425670,12180,12200,12200,12180,2
20230802,120400,151401290,12200,12200,12200,12200,0
20230802,120300,151401290,12200,12200,12200,12200,0
20230802,120200,151401290,12200,12200,12200,12200,1
20230802,120100,151389090,12150,12150,12150,12150,0
20230802,120000,151389090,12150,12150,12150,12150,0
20230802,115900,151389090,12150,12150,12150,12150,0
20230802,115800,151389090,12150,12150,12150,12150,0
20230802,115700,151389090,12150,12150,12150,12150,0
20230802,115600,151389090,12150,12150,12150,12150,2
20230802,115500,151364790,12150,12150,12150,12150,0
20230802,115400,151364790,12150,12150,12150,12150,0
20230802,115300,151364790,12150,12150,12150,12150,0
20230802,115200,151364790,12150,12150,12150,12150,0
20230802,115100,151364790,12150,12150,12150,12150,0
20230802,115000,151364790,12150,12150,12150,12150,260
20230802,114900,148205790,12150,12150,12150,12150,562
20230802,114800,141377490,12150,12150,12150,12150,0
20230802,114700,141377490,12150,12190,12190,12150,406
20230802,114600,136433140,12190,12190,12190,12190,106
20230802,114500,135141000,12200,12210,12210,12200,1021
20230802,114400,122680330,12210,12210,12210,12210,1
20230802,114300,122668120,12290,12290,12290,12290,10
20230802,114200,122545220,12290,12290,12290,12290,0
20230802,114100,122545220,12290,12290,12290,12290,0
20230802,114000,122545220,12290,12290,12290,12290,1
20230802,113900,122532930,12290,12290,12290,12290,0
20230802,113800,122532930,12290,12290,12290,12290,4
20230802,113700,122483770,12220,12230,12230,12220,273
20230802,113600,119146310,12230,12310,12310,12230,13
20230802,113500,118987240,12310,12310,12310,12310,0
20230802,113400,118987240,12310,12310,12310,12310,0
20230802,113300,118987240,12310,12310,12310,12310,1
20230802,113200,118974930,12320,12320,12320,12320,0
20230802,113100,118974930,12320,12260,12320,12260,282
20230802,113000,115503880,12260,12260,12260,12260,0
20230802,112900,115503880,12260,12260,12260,12260,0
20230802,112800,115503880,12260,12260,12300,12260,350
20230802,112700,111206040,12220,12220,12220,12220,0
20230802,112600,111206040,12220,12230,12230,12220,370
20230802,112500,106683590,12240,12260,12260,12240,34
20230802,112400,106267110,12260,12260,12260,12260,1
20230802,112300,106254850,12250,12250,12250,12250,1
20230802,112200,106242600,12300,12300,12300,12300,0
20230802,112100,106242600,12300,12300,12300,12300,0
20230802,112000,106242600,12300,12300,12300,12300,13
20230802,111900,106082700,12290,12290,12290,12290,10
20230802,111800,105959800,12290,12290,12290,12290,1
20230802,111700,105947510,12230,12230,12230,12230,0
20230802,111600,105947510,12230,12230,12230,12230,0
20230802,111500,105947510,12230,12230,12230,12230,0
20230802,111400,105947510,12230,12260,12260,12230,200
20230802,111300,103498710,12300,12300,12300,12300,10
20230802,111200,103375710,12310,12280,12310,12280,10
20230802,111100,103252710,12250,12250,12250,12250,0
20230802,111000,103252710,12250,12250,12250,12250,1
20230802,110900,103240460,12250,12250,12250,12250,0
20230802,110800,103240460,12250,12250,12250,12250,0
20230802,110700,103240460,12250,12250,12250,12250,0
20230802,110600,103240460,12250,12250,12250,12250,0
20230802,110500,103240460,12250,12250,12250,12250,0
20230802,110400,103240460,12250,12260,12260,12250,460
20230802,110300,97605350,12260,12260,12260,12260,0
20230802,110200,97605350,12260,12260,12260,12260,0
20230802,110100,97605350,12260,12270,12270,12260,736
20230802,110000,88581890,12270,12270,12270,12270,656
20230802,105900,80532770,12270,12270,12270,12270,0
20230802,105800,80532770,12270,12270,12270,12270,118
20230802,105700,79084910,12270,12270,12270,12270,223
20230802,105600,76348700,12270,12270,12270,12270,4
20230802,105500,76299620,12280,12280,12280,12280,105
20230802,105400,75010220,12280,12280,12280,12280,5
20230802,105300,74948820,12280,12280,12280,12280,0
20230802,105200,74948820,12280,12280,12280,12280,25
20230802,105100,74641820,12280,12270,12280,12270,397
20230802,105000,69766680,12280,12280,12280,12280,117
20230802,104900,68329920,12280,12280,12280,12280,60
20230802,104800,67593120,12280,12280,12280,12280,0
20230802,104700,67593120,12280,12280,12280,12280,0
20230802,104600,67593120,12280,12280,12280,12280,0
20230802,104500,67593120,12280,12280,12280,12280,0
20230802,104400,67593120,12280,12280,12280,12280,0
20230802,104300,67593120,12280,12280,12280,12280,0
20230802,104200,67593120,12280,12280,12280,12280,0
20230802,104100,67593120,12280,12280,12280,12280,0
20230802,104000,67593120,12280,12280,12280,12280,0
20230802,103900,67593120,12280,12280,12280,12280,0
20230802,103800,67593120,12280,12280,12280,12280,0
20230802,103700,67593120,12280,12280,12280,12280,0
20230802,103600,67593120,12280,12280,12280,12280,1
20230802,103500,67580840,12280,12280,12280,12280,0
20230802,103400,67580840,12280,12280,12280,12280,0
20230802,103300,67580840,12280,12280,12280,12280,0
20230802,103200,67580840,12280,12280,12280,12280,0
20230802,103100,67580840,12280,12280,12280,12280,0
20230802,103000,67580840,12280,12280,12280,12280,0
20230802,102900,67580840,12280,12280,12280,12280,0
20230802,102800,67580840,12280,12280,12280,12280,0
20230802,102700,67580840,12280,12280,12280,12280,0
20230802,102600,67580840,12280,12280,12280,12280,0
20230802,102500,67580840,12280,12280,12280,12280,0
20230802,102400,67580840,12280,12280,12280,12280,0
20230802,102300,67580840,12280,12280,12280,12280,0
20230802,102200,67580840,12280,12280,12280,12280,0
20230802,102100,67580840,12280,12280,12280,12280,0
20230802,102000,67580840,12280,12280,12280,12280,0
20230802,101900,67580840,12280,12290,12290,12280,100
20230802,101800,66352480,12290,12290,12290,12290,0
20230802,101700,66352480,12290,12290,12290,12290,10
20230802,101600,66229580,12290,12290,12290,12290,0
20230802,101500,66229580,12290,12290,12290,12290,0
20230802,101400,66229580,12290,12290,12290,12290,0
20230802,101300,66229580,12290,12320,12320,12290,16
20230802,101200,66032640,12320,12320,12320,12320,0
20230802,101100,66032640,12320,12320,12320,12320,81
20230802,101000,65034720,12280,12280,12280,12280,0
20230802,100900,65034720,12280,12280,12280,12280,0
20230802,100800,65034720,12280,12280,12280,12280,0
20230802,100700,65034720,12280,12280,12280,12280,0
20230802,100600,65034720,12280,12280,12280,12280,50
20230802,100500,64420720,12280,12280,12280,12280,0
20230802,100400,64420720,12280,12280,12280,12280,0
20230802,100300,64420720,12280,12290,12290,12280,1000
20230802,100200,52140640,12280,12280,12280,12280,0
20230802,100100,52140640,12280,12280,12280,12280,0
20230802,100000,52140640,12280,12290,12290,12280,100
20230802,095900,50911710,12290,12290,12290,12290,0
20230802,095800,50911710,12290,12290,12290,12290,0
20230802,095700,50911710,12290,12300,12300,12290,303
20230802,095600,47184940,12320,12320,12320,12320,50
20230802,095500,46568940,12330,12330,12330,12330,18
20230802,095400,46347000,12300,12300,12300,12300,0
20230802,095300,46347000,12300,12310,12310,12300,103
20230802,095200,45079690,12310,12310,12310,12310,0
20230802,095100,45079690,12310,12310,12310,12310,0
20230802,095000,45079690,12310,12330,12330,12310,81
20230802,094900,44081880,12370,12370,12370,12370,10
20230802,094800,43958180,12370,12370,12370,12370,0
20230802,094700,43958180,12370,12370,12370,12370,1
20230802,094600,43945810,12300,12300,12300,12300,0
20230802,094500,43945810,12300,12360,12360,12300,620
20230802,094400,36292900,12350,12350,12350,12350,0
20230802,094300,36292900,12350,12350,12350,12350,0
20230802,094200,36292900,12350,12350,12350,12350,0
20230802,094100,36292900,12350,12350,12350,12350,13
20230802,094000,36132350,12350,12350,12350,12350,1
20230802,093900,36120000,12360,12360,12360,12360,0
20230802,093800,36120000,12360,12360,12360,12360,0
20230802,093700,36120000,12360,12360,12360,12360,126
20230802,093600,34562640,12360,12360,12360,12360,0
20230802,093500,34562640,12360,12360,12360,12360,26
20230802,093400,34241280,12360,12360,12360,12360,23
20230802,093300,33957000,12360,12350,12390,12350,338
20230802,093200,29778240,12340,12340,12340,12340,0
20230802,093100,29778240,12340,12340,12340,12340,0
20230802,093000,29778240,12340,12340,12340,12340,0
20230802,092900,29778240,12340,12340,12340,12340,0
20230802,092800,29778240,12340,12340,12340,12340,0
20230802,092700,29778240,12340,12340,12340,12340,0
20230802,092600,29778240,12340,12340,12340,12340,5
20230802,092500,29716540,12360,12360,12360,12360,10
20230802,092400,29592940,12360,12340,12360,12340,5
20230802,092300,29531220,12270,12270,12270,12270,0
20230802,092200,29531220,12270,12350,12350,12270,350
20230802,092100,25224570,12350,12350,12350,12350,1
20230802,092000,25212220,12350,12350,12350,12350,0
20230802,091900,25212220,12350,12350,12350,12350,0
20230802,091800,25212220,12350,12350,12350,12350,0
20230802,091700,25212220,12350,12350,12350,12350,40
20230802,091600,24718220,12330,12330,12330,12330,0
20230802,091500,24718220,12330,12330,12330,12330,0
20230802,091400,24718220,12330,12330,12330,12330,12
20230802,091300,24570260,12330,12330,12330,12330,0
20230802,091200,24570260,12330,12330,12330,12330,20
20230802,091100,24323660,12320,12290,12320,12280,118
20230802,091000,22873890,12280,12300,12300,12280,24
20230802,090900,22578710,12280,12280,12280,12280,0
20230802,090800,22578710,12280,12290,12290,12280,104
20230802,090700,21301400,12270,12270,12270,12270,372
20230802,090600,16736960,12230,12260,12260,12230,192
20230802,090500,14388040,12270,12270,12270,12270,50
20230802,090400,13774540,12270,12270,12270,12270,5
20230802,090300,13713190,12270,12270,12270,12270,18
20230802,090200,13492330,12240,12240,12240,12230,147
20230802,090100,11694350,12240,12240,12240,12240,19
20230802,090000,11461790,12230,12250,12260,12230,936