KissMeData/234080/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,202300,554232000,13700,13700,13700,13700,93
20230802,202200,554232000,13700,13700,13700,13700,0
20230802,202100,554232000,13700,13700,13700,13700,0
20230802,202000,554232000,13700,13700,13700,13700,0
20230802,201900,554232000,13700,13700,13700,13700,0
20230802,201800,554232000,13700,13700,13700,13700,0
20230802,201700,554232000,13700,13700,13700,13700,0
20230802,201600,554232000,13700,13700,13700,13700,0
20230802,201500,554232000,13700,13700,13700,13700,0
20230802,201400,554232000,13700,13700,13700,13700,0
20230802,201300,554232000,13700,13700,13700,13700,0
20230802,201200,554232000,13700,13700,13700,13700,0
20230802,201100,554232000,13700,13700,13700,13700,0
20230802,201000,554232000,13700,13700,13700,13700,0
20230802,200900,554232000,13700,13700,13700,13700,0
20230802,200800,554232000,13700,13700,13700,13700,0
20230802,200700,554232000,13700,13700,13700,13700,0
20230802,200600,554232000,13700,13700,13700,13700,0
20230802,200500,554232000,13700,13700,13700,13700,0
20230802,200400,554232000,13700,13700,13700,13700,0
20230802,200300,554232000,13700,13700,13700,13700,0
20230802,200200,554232000,13700,13700,13700,13700,0
20230802,200100,554232000,13700,13700,13700,13700,0
20230802,200000,554232000,13700,13700,13700,13700,0
20230802,195900,554232000,13700,13700,13700,13700,0
20230802,195800,554232000,13700,13700,13700,13700,0
20230802,195700,554232000,13700,13700,13700,13700,0
20230802,195600,554232000,13700,13700,13700,13700,0
20230802,195500,554232000,13700,13700,13700,13700,0
20230802,195400,554232000,13700,13700,13700,13700,0
20230802,195300,554232000,13700,13700,13700,13700,93
20230802,195200,554232000,13700,13700,13700,13700,0
20230802,195100,554232000,13700,13700,13700,13700,0
20230802,195000,554232000,13700,13700,13700,13700,0
20230802,194900,554232000,13700,13700,13700,13700,0
20230802,194800,554232000,13700,13700,13700,13700,0
20230802,194700,554232000,13700,13700,13700,13700,0
20230802,194600,554232000,13700,13700,13700,13700,0
20230802,194500,554232000,13700,13700,13700,13700,0
20230802,194400,554232000,13700,13700,13700,13700,0
20230802,194300,554232000,13700,13700,13700,13700,0
20230802,194200,554232000,13700,13700,13700,13700,0
20230802,194100,554232000,13700,13700,13700,13700,0
20230802,194000,554232000,13700,13700,13700,13700,0
20230802,193900,554232000,13700,13700,13700,13700,0
20230802,193800,554232000,13700,13700,13700,13700,0
20230802,193700,554232000,13700,13700,13700,13700,0
20230802,193600,554232000,13700,13700,13700,13700,0
20230802,193500,554232000,13700,13700,13700,13700,0
20230802,193400,554232000,13700,13700,13700,13700,0
20230802,193300,554232000,13700,13700,13700,13700,0
20230802,193200,554232000,13700,13700,13700,13700,0
20230802,193100,554232000,13700,13700,13700,13700,0
20230802,193000,554232000,13700,13700,13700,13700,0
20230802,192900,554232000,13700,13700,13700,13700,0
20230802,192800,554232000,13700,13700,13700,13700,0
20230802,192700,554232000,13700,13700,13700,13700,0
20230802,192600,554232000,13700,13700,13700,13700,0
20230802,192500,554232000,13700,13700,13700,13700,0
20230802,192400,554232000,13700,13700,13700,13700,0
20230802,192300,554232000,13700,13700,13700,13700,93
20230802,192200,554232000,13700,13700,13700,13700,0
20230802,192100,554232000,13700,13700,13700,13700,0
20230802,192000,554232000,13700,13700,13700,13700,0
20230802,191900,554232000,13700,13700,13700,13700,0
20230802,191800,554232000,13700,13700,13700,13700,0
20230802,191700,554232000,13700,13700,13700,13700,0
20230802,191600,554232000,13700,13700,13700,13700,0
20230802,191500,554232000,13700,13700,13700,13700,0
20230802,191400,554232000,13700,13700,13700,13700,0
20230802,191300,554232000,13700,13700,13700,13700,0
20230802,191200,554232000,13700,13700,13700,13700,0
20230802,191100,554232000,13700,13700,13700,13700,0
20230802,191000,554232000,13700,13700,13700,13700,0
20230802,190900,554232000,13700,13700,13700,13700,0
20230802,190800,554232000,13700,13700,13700,13700,0
20230802,190700,554232000,13700,13700,13700,13700,0
20230802,190600,554232000,13700,13700,13700,13700,0
20230802,190500,554232000,13700,13700,13700,13700,0
20230802,190400,554232000,13700,13700,13700,13700,0
20230802,190300,554232000,13700,13700,13700,13700,0
20230802,190200,554232000,13700,13700,13700,13700,0
20230802,190100,554232000,13700,13700,13700,13700,0
20230802,190000,554232000,13700,13700,13700,13700,0
20230802,185900,554232000,13700,13700,13700,13700,0
20230802,185800,554232000,13700,13700,13700,13700,0
20230802,185700,554232000,13700,13700,13700,13700,0
20230802,185600,554232000,13700,13700,13700,13700,0
20230802,185500,554232000,13700,13700,13700,13700,0
20230802,185400,554232000,13700,13700,13700,13700,0
20230802,185300,554232000,13700,13700,13700,13700,93
20230802,185200,554232000,13700,13700,13700,13700,0
20230802,185100,554232000,13700,13700,13700,13700,0
20230802,185000,554232000,13700,13700,13700,13700,0
20230802,184900,554232000,13700,13700,13700,13700,0
20230802,184800,554232000,13700,13700,13700,13700,0
20230802,184700,554232000,13700,13700,13700,13700,0
20230802,184600,554232000,13700,13700,13700,13700,0
20230802,184500,554232000,13700,13700,13700,13700,0
20230802,184400,554232000,13700,13700,13700,13700,0
20230802,184300,554232000,13700,13700,13700,13700,0
20230802,184200,554232000,13700,13700,13700,13700,0
20230802,184100,554232000,13700,13700,13700,13700,0
20230802,184000,554232000,13700,13700,13700,13700,0
20230802,183900,554232000,13700,13700,13700,13700,0
20230802,183800,554232000,13700,13700,13700,13700,0
20230802,183700,554232000,13700,13700,13700,13700,0
20230802,183600,554232000,13700,13700,13700,13700,0
20230802,183500,554232000,13700,13700,13700,13700,0
20230802,183400,554232000,13700,13700,13700,13700,0
20230802,183300,554232000,13700,13700,13700,13700,0
20230802,183200,554232000,13700,13700,13700,13700,0
20230802,183100,554232000,13700,13700,13700,13700,0
20230802,183000,554232000,13700,13700,13700,13700,0
20230802,182900,554232000,13700,13700,13700,13700,0
20230802,182800,554232000,13700,13700,13700,13700,0
20230802,182700,554232000,13700,13700,13700,13700,0
20230802,182600,554232000,13700,13700,13700,13700,0
20230802,182500,554232000,13700,13700,13700,13700,0
20230802,182400,554232000,13700,13700,13700,13700,0
20230802,182300,554232000,13700,13700,13700,13700,93
20230802,182200,554232000,13700,13700,13700,13700,0
20230802,182100,554232000,13700,13700,13700,13700,0
20230802,182000,554232000,13700,13700,13700,13700,0
20230802,181900,554232000,13700,13700,13700,13700,0
20230802,181800,554232000,13700,13700,13700,13700,0
20230802,181700,554232000,13700,13700,13700,13700,0
20230802,181600,554232000,13700,13700,13700,13700,0
20230802,181500,554232000,13700,13700,13700,13700,0
20230802,181400,554232000,13700,13700,13700,13700,0
20230802,181300,554232000,13700,13700,13700,13700,0
20230802,181200,554232000,13700,13700,13700,13700,0
20230802,181100,554232000,13700,13700,13700,13700,0
20230802,181000,554232000,13700,13700,13700,13700,0
20230802,180900,554232000,13700,13700,13700,13700,0
20230802,180800,554232000,13700,13700,13700,13700,0
20230802,180700,554232000,13700,13700,13700,13700,0
20230802,180600,554232000,13700,13700,13700,13700,0
20230802,180500,554232000,13700,13700,13700,13700,0
20230802,180400,554232000,13700,13700,13700,13700,0
20230802,180300,554232000,13700,13700,13700,13700,0
20230802,180200,554232000,13700,13700,13700,13700,0
20230802,180100,554232000,13700,13700,13700,13700,0
20230802,180000,554232000,13700,13700,13700,13700,0
20230802,175900,554232000,13700,13700,13700,13700,0
20230802,175800,554232000,13700,13700,13700,13700,0
20230802,175700,554232000,13700,13700,13700,13700,0
20230802,175600,554232000,13700,13700,13700,13700,0
20230802,175500,554232000,13700,13700,13700,13700,0
20230802,175400,554232000,13700,13700,13700,13700,0
20230802,175300,554232000,13700,13700,13700,13700,93
20230802,175200,554232000,13700,13700,13700,13700,0
20230802,175100,554232000,13700,13700,13700,13700,0
20230802,175000,554232000,13700,13700,13700,13700,0
20230802,174900,554232000,13700,13700,13700,13700,0
20230802,174800,554232000,13700,13700,13700,13700,0
20230802,174700,554232000,13700,13700,13700,13700,0
20230802,174600,554232000,13700,13700,13700,13700,0
20230802,174500,554232000,13700,13700,13700,13700,0
20230802,174400,554232000,13700,13700,13700,13700,0
20230802,174300,554232000,13700,13700,13700,13700,0
20230802,174200,554232000,13700,13700,13700,13700,0
20230802,174100,554232000,13700,13700,13700,13700,0
20230802,174000,554232000,13700,13700,13700,13700,0
20230802,173900,554232000,13700,13700,13700,13700,0
20230802,173800,554232000,13700,13700,13700,13700,0
20230802,173700,554232000,13700,13700,13700,13700,0
20230802,173600,554232000,13700,13700,13700,13700,0
20230802,173500,554232000,13700,13700,13700,13700,0
20230802,173400,554232000,13700,13700,13700,13700,0
20230802,173300,554232000,13700,13700,13700,13700,0
20230802,173200,554232000,13700,13700,13700,13700,0
20230802,173100,554232000,13700,13700,13700,13700,0
20230802,173000,554232000,13700,13700,13700,13700,0
20230802,172900,554232000,13700,13700,13700,13700,0
20230802,172800,554232000,13700,13700,13700,13700,0
20230802,172700,554232000,13700,13700,13700,13700,0
20230802,172600,554232000,13700,13700,13700,13700,0
20230802,172500,554232000,13700,13700,13700,13700,0
20230802,172400,554232000,13700,13700,13700,13700,0
20230802,172300,554232000,13700,13700,13700,13700,93
20230802,172200,554232000,13700,13700,13700,13700,0
20230802,172100,554232000,13700,13700,13700,13700,0
20230802,172000,554232000,13700,13700,13700,13700,0
20230802,171900,554232000,13700,13700,13700,13700,0
20230802,171800,554232000,13700,13700,13700,13700,0
20230802,171700,554232000,13700,13700,13700,13700,0
20230802,171600,554232000,13700,13700,13700,13700,0
20230802,171500,554232000,13700,13700,13700,13700,0
20230802,171400,554232000,13700,13700,13700,13700,0
20230802,171300,554232000,13700,13700,13700,13700,0
20230802,171200,554232000,13700,13700,13700,13700,0
20230802,171100,554232000,13700,13700,13700,13700,0
20230802,171000,554232000,13700,13700,13700,13700,0
20230802,170900,554232000,13700,13700,13700,13700,0
20230802,170800,554232000,13700,13700,13700,13700,0
20230802,170700,554232000,13700,13700,13700,13700,0
20230802,170600,554232000,13700,13700,13700,13700,0
20230802,170500,554232000,13700,13700,13700,13700,0
20230802,170400,554232000,13700,13700,13700,13700,0
20230802,170300,554232000,13700,13700,13700,13700,0
20230802,170200,554232000,13700,13700,13700,13700,0
20230802,170100,554232000,13700,13700,13700,13700,0
20230802,170000,554232000,13700,13700,13700,13700,0
20230802,165900,554232000,13700,13700,13700,13700,0
20230802,165800,554232000,13700,13700,13700,13700,0
20230802,165700,554232000,13700,13700,13700,13700,0
20230802,165600,554232000,13700,13700,13700,13700,0
20230802,165500,554232000,13700,13700,13700,13700,0
20230802,165400,554232000,13700,13700,13700,13700,0
20230802,165300,554232000,13700,13700,13700,13700,93
20230802,165200,554232000,13700,13700,13700,13700,0
20230802,165100,554232000,13700,13700,13700,13700,0
20230802,165000,554232000,13700,13700,13700,13700,0
20230802,164900,554232000,13700,13700,13700,13700,0
20230802,164800,554232000,13700,13700,13700,13700,0
20230802,164700,554232000,13700,13700,13700,13700,0
20230802,164600,554232000,13700,13700,13700,13700,0
20230802,164500,554232000,13700,13700,13700,13700,0
20230802,164400,554232000,13700,13700,13700,13700,0
20230802,164300,554232000,13700,13700,13700,13700,0
20230802,164200,554232000,13700,13700,13700,13700,0
20230802,164100,554232000,13700,13700,13700,13700,0
20230802,164000,554232000,13700,13700,13700,13700,0
20230802,163900,554232000,13700,13700,13700,13700,0
20230802,163800,554232000,13700,13700,13700,13700,0
20230802,163700,554232000,13700,13700,13700,13700,0
20230802,163600,554232000,13700,13700,13700,13700,0
20230802,163500,554232000,13700,13700,13700,13700,0
20230802,163400,554232000,13700,13700,13700,13700,0
20230802,163300,554232000,13700,13700,13700,13700,0
20230802,163200,554232000,13700,13700,13700,13700,0
20230802,163100,554232000,13700,13700,13700,13700,0
20230802,163000,554232000,13700,13700,13700,13700,0
20230802,162900,554232000,13700,13700,13700,13700,0
20230802,162800,554232000,13700,13700,13700,13700,0
20230802,162700,554232000,13700,13700,13700,13700,0
20230802,162600,554232000,13700,13700,13700,13700,0
20230802,162500,554232000,13700,13700,13700,13700,0
20230802,162400,554232000,13700,13700,13700,13700,0
20230802,162300,554232000,13700,13700,13700,13700,93
20230802,162200,554232000,13700,13700,13700,13700,0
20230802,162100,554232000,13700,13700,13700,13700,0
20230802,162000,554232000,13700,13700,13700,13700,0
20230802,161900,554232000,13700,13700,13700,13700,0
20230802,161800,554232000,13700,13700,13700,13700,0
20230802,161700,554232000,13700,13700,13700,13700,0
20230802,161600,554232000,13700,13700,13700,13700,0
20230802,161500,554232000,13700,13700,13700,13700,0
20230802,161400,554232000,13700,13700,13700,13700,0
20230802,161300,554232000,13700,13700,13700,13700,0
20230802,161200,554232000,13700,13700,13700,13700,0
20230802,161100,554232000,13700,13700,13700,13700,0
20230802,161000,554232000,13700,13700,13700,13700,0
20230802,160900,554232000,13700,13700,13700,13700,0
20230802,160800,554232000,13700,13700,13700,13700,0
20230802,160700,554232000,13700,13700,13700,13700,0
20230802,160600,554232000,13700,13700,13700,13700,0
20230802,160500,554232000,13700,13700,13700,13700,0
20230802,160400,554232000,13700,13700,13700,13700,0
20230802,160300,554232000,13700,13700,13700,13700,0
20230802,160200,554232000,13700,13700,13700,13700,0
20230802,160100,554232000,13700,13700,13700,13700,0
20230802,160000,554232000,13700,13700,13700,13700,0
20230802,155900,554232000,13700,13700,13700,13700,0
20230802,155800,554232000,13700,13700,13700,13700,0
20230802,155700,554232000,13700,13700,13700,13700,0
20230802,155600,554232000,13700,13700,13700,13700,0
20230802,155500,554232000,13700,13700,13700,13700,0
20230802,155400,554232000,13700,13700,13700,13700,0
20230802,155300,554232000,13700,13700,13700,13700,93
20230802,155200,554232000,13700,13700,13700,13700,0
20230802,155100,554232000,13700,13700,13700,13700,0
20230802,155000,554232000,13700,13700,13700,13700,0
20230802,154900,554232000,13700,13700,13700,13700,0
20230802,154800,554232000,13700,13700,13700,13700,0
20230802,154700,554232000,13700,13700,13700,13700,0
20230802,154600,554232000,13700,13700,13700,13700,0
20230802,154500,554232000,13700,13700,13700,13700,0
20230802,154400,554232000,13700,13700,13700,13700,0
20230802,154300,554232000,13700,13700,13700,13700,0
20230802,154200,554232000,13700,13700,13700,13700,0
20230802,154100,554232000,13700,13700,13700,13700,0
20230802,154000,554232000,13700,13700,13700,13700,0
20230802,153900,554232000,13700,13700,13700,13700,0
20230802,153800,554232000,13700,13700,13700,13700,0
20230802,153700,554232000,13700,13700,13700,13700,0
20230802,153600,554232000,13700,13700,13700,13700,0
20230802,153500,554232000,13700,13700,13700,13700,0
20230802,153400,554232000,13700,13700,13700,13700,0
20230802,153300,554232000,13700,13700,13700,13700,0
20230802,153200,554232000,13700,13700,13700,13700,0
20230802,153100,554232000,13700,13700,13700,13700,0
20230802,153000,554232000,13700,13700,13700,13700,93
20230802,152900,552957900,13690,13690,13690,13690,0
20230802,152800,552957900,13690,13690,13690,13690,0
20230802,152700,552957900,13690,13690,13690,13690,0
20230802,152600,552957900,13690,13690,13690,13690,0
20230802,152500,552957900,13690,13690,13690,13690,0
20230802,152400,552957900,13690,13690,13690,13690,0
20230802,152300,552957900,13690,13690,13690,13690,0
20230802,152200,552957900,13690,13690,13690,13690,0
20230802,152100,552957900,13690,13690,13690,13690,0
20230802,152000,552957900,13690,13690,13690,13690,0
20230802,151900,552957900,13690,13690,13690,13690,4
20230802,151800,552903140,13690,13690,13690,13690,33
20230802,151700,552451370,13690,13640,13690,13640,8
20230802,151600,552341900,13640,13650,13650,13640,4
20230802,151500,552287320,13690,13690,13690,13690,0
20230802,151400,552287320,13690,13690,13690,13690,1
20230802,151300,552273630,13700,13700,13700,13700,4
20230802,151200,552218830,13700,13700,13700,13700,10
20230802,151100,552081830,13700,13690,13700,13690,11
20230802,151000,551931230,13680,13680,13680,13680,0
20230802,150900,551931230,13680,13680,13680,13680,1
20230802,150800,551917550,13610,13610,13610,13610,0
20230802,150700,551917550,13610,13610,13610,13610,75
20230802,150600,550896800,13630,13630,13630,13630,0
20230802,150500,550896800,13630,13630,13630,13630,0
20230802,150400,550896800,13630,13630,13630,13630,0
20230802,150300,550896800,13630,13640,13640,13630,51
20230802,150200,550201660,13640,13640,13640,13640,1
20230802,150100,550188020,13630,13640,13640,13630,7
20230802,150000,550092600,13690,13700,13700,13690,99
20230802,145900,548736420,13700,13700,13700,13700,88
20230802,145800,547530820,13730,13730,13730,13730,87
20230802,145700,546336310,13730,13730,13730,13730,87
20230802,145600,545141800,13730,13690,13730,13690,88
20230802,145500,543933600,13730,13700,13730,13690,147
20230802,145400,541917240,13730,13730,13730,13730,319
20230802,145300,537537370,13710,13710,13750,13700,400
20230802,145200,532053000,13710,13750,13750,13710,297
20230802,145100,527975560,13760,13740,13760,13730,421
20230802,145000,522189440,13780,13780,13780,13780,87
20230802,144900,520990580,13780,13780,13780,13730,282
20230802,144800,517110020,13720,13780,13780,13720,88
20230802,144700,515897440,13780,13780,13780,13780,87
20230802,144600,514698580,13780,13780,13780,13720,125
20230802,144500,512976140,13770,13710,13770,13710,88
20230802,144400,511764440,13770,13750,13770,13750,409
20230802,144300,506134250,13750,13750,13750,13750,87
20230802,144200,504938000,13700,13720,13750,13700,112
20230802,144100,503398770,13740,13740,13740,13740,89
20230802,144000,502175910,13740,13720,13740,13720,93
20230802,143900,500898190,13720,13730,13740,13720,184
20230802,143800,498371150,13730,13730,13730,13720,101
20230802,143700,496984430,13720,13720,13720,13720,43
20230802,143600,496394470,13720,13710,13720,13710,101
20230802,143500,495008890,13700,13710,13710,13700,89
20230802,143400,493788710,13700,13700,13700,13700,59
20230802,143300,492980410,13690,13690,13690,13690,113
20230802,143200,491433440,13680,13680,13680,13680,29
20230802,143100,491036720,13680,13680,13690,13680,95
20230802,143000,489736250,13680,13680,13680,13680,81
20230802,142900,488628170,13680,13680,13680,13680,87
20230802,142800,487438010,13680,13680,13680,13650,192
20230802,142700,484811820,13680,13680,13680,13680,300
20230802,142600,480707820,13680,13650,13680,13650,88
20230802,142500,479504010,13680,13650,13680,13650,88
20230802,142400,478300200,13680,13650,13680,13650,89
20230802,142300,477082740,13650,13650,13650,13650,124
20230802,142200,475390140,13650,13640,13650,13640,587
20230802,142100,467382590,13590,13550,13590,13550,4198
20230802,142000,410438630,13520,13550,13550,13520,105
20230802,141900,409016420,13540,13530,13540,13530,709
20230802,141800,399416820,13530,13490,13530,13490,88
20230802,141700,398226220,13530,13540,13540,13530,174
20230802,141600,395871130,13540,13550,13550,13540,386
20230802,141500,390643820,13540,13490,13540,13490,90
20230802,141400,389425370,13540,13540,13540,13540,87
20230802,141300,388247390,13530,13530,13530,13530,87
20230802,141200,387070280,13520,13530,13530,13520,174
20230802,141100,384716930,13480,13480,13480,13480,62
20230802,141000,383881170,13480,13480,13480,13480,88
20230802,140900,382694930,13450,13450,13450,13450,1
20230802,140800,382681480,13450,13450,13450,13450,1
20230802,140700,382668030,13440,13440,13440,13440,0
20230802,140600,382668030,13440,13450,13450,13440,436
20230802,140500,376803840,13450,13450,13450,13450,398
20230802,140400,371450740,13450,13480,13480,13450,168
20230802,140300,369187790,13480,13470,13480,13470,38
20230802,140200,368675920,13470,13440,13470,13440,274
20230802,140100,364986190,13440,13440,13440,13440,1
20230802,140000,364972750,13440,13440,13440,13440,0
20230802,135900,364972750,13440,13440,13440,13440,0
20230802,135800,364972750,13440,13470,13470,13440,1005
20230802,135700,351451880,13460,13460,13460,13460,1
20230802,135600,351438420,13470,13450,13470,13450,145
20230802,135500,349485350,13440,13440,13440,13440,1
20230802,135400,349471910,13450,13490,13490,13450,3001
20230802,135300,309075870,13490,13490,13490,13490,150
20230802,135200,307052370,13490,13500,13500,13490,68
20230802,135100,306134420,13500,13500,13500,13500,0
20230802,135000,306134420,13500,13500,13500,13500,43
20230802,134900,305553920,13500,13500,13500,13500,1
20230802,134800,305540420,13510,13500,13510,13500,131
20230802,134700,303771830,13510,13510,13520,13510,79
20230802,134600,302704470,13520,13530,13530,13520,2
20230802,134500,302677420,13520,13520,13520,13520,0
20230802,134400,302677420,13520,13520,13520,13520,176
20230802,134300,300297900,13520,13520,13520,13520,56
20230802,134200,299540780,13520,13520,13520,13520,0
20230802,134100,299540780,13520,13540,13540,13520,6
20230802,134000,299459560,13520,13530,13530,13520,240
20230802,133900,296212410,13530,13530,13530,13530,7
20230802,133800,296117700,13540,13530,13540,13530,8
20230802,133700,296009430,13530,13530,13530,13530,45
20230802,133600,295400580,13530,13550,13550,13530,609
20230802,133500,287151290,13550,13550,13550,13550,11
20230802,133400,287002240,13550,13560,13560,13550,1053
20230802,133300,272724260,13560,13560,13560,13560,2
20230802,133200,272697140,13550,13550,13550,13550,0
20230802,133100,272697140,13550,13550,13550,13550,0
20230802,133000,272697140,13550,13550,13550,13550,4
20230802,132900,272642940,13540,13540,13540,13540,0
20230802,132800,272642940,13540,13540,13540,13540,0
20230802,132700,272642940,13540,13540,13540,13540,0
20230802,132600,272642940,13540,13550,13550,13540,2
20230802,132500,272615850,13550,13550,13550,13550,0
20230802,132400,272615850,13550,13550,13550,13550,0
20230802,132300,272615850,13550,13550,13550,13550,1
20230802,132200,272602300,13550,13570,13570,13550,981
20230802,132100,259303040,13570,13570,13570,13570,27
20230802,132000,258936650,13570,13570,13570,13570,0
20230802,131900,258936650,13570,13570,13570,13570,2
20230802,131800,258909510,13570,13570,13570,13570,1
20230802,131700,258895940,13590,13590,13590,13590,18
20230802,131600,258651320,13580,13580,13580,13580,1
20230802,131500,258637740,13550,13550,13550,13550,0
20230802,131400,258637740,13550,13550,13550,13550,0
20230802,131300,258637740,13550,13550,13550,13550,0
20230802,131200,258637740,13550,13550,13550,13550,3
20230802,131100,258597090,13560,13560,13560,13560,0
20230802,131000,258597090,13560,13560,13560,13560,4
20230802,130900,258542850,13560,13560,13560,13560,1
20230802,130800,258529290,13560,13560,13560,13560,0
20230802,130700,258529290,13560,13560,13560,13560,1
20230802,130600,258515730,13560,13560,13560,13560,0
20230802,130500,258515730,13560,13560,13560,13560,1
20230802,130400,258502170,13560,13560,13560,13560,1
20230802,130300,258488610,13560,13560,13560,13560,1
20230802,130200,258475050,13560,13560,13560,13560,1
20230802,130100,258461490,13550,13550,13550,13550,0
20230802,130000,258461490,13550,13550,13550,13550,10
20230802,125900,258325990,13550,13550,13550,13550,0
20230802,125800,258325990,13550,13590,13590,13550,210
20230802,125700,255472130,13590,13560,13590,13550,602
20230802,125600,247301940,13560,13560,13560,13560,1
20230802,125500,247288380,13560,13560,13560,13560,1
20230802,125400,247274820,13560,13560,13560,13560,1
20230802,125300,247261260,13570,13570,13570,13570,0
20230802,125200,247261260,13570,13570,13570,13570,0
20230802,125100,247261260,13570,13570,13570,13570,1
20230802,125000,247247690,13550,13550,13550,13550,1
20230802,124900,247234140,13590,13590,13590,13590,0
20230802,124800,247234140,13590,13550,13590,13550,18
20230802,124700,246989560,13590,13590,13590,13590,0
20230802,124600,246989560,13590,13590,13590,13590,10
20230802,124500,246853660,13540,13540,13540,13540,3
20230802,124400,246813040,13540,13540,13540,13540,0
20230802,124300,246813040,13540,13590,13590,13540,2
20230802,124200,246785910,13590,13590,13590,13590,2
20230802,124100,246758730,13540,13540,13540,13540,1
20230802,124000,246745190,13540,13540,13540,13540,0
20230802,123900,246745190,13540,13540,13540,13540,300
20230802,123800,242683190,13570,13540,13570,13540,12
20230802,123700,242520380,13540,13540,13540,13540,0
20230802,123600,242520380,13540,13540,13540,13540,2
20230802,123500,242493300,13570,13570,13570,13570,6
20230802,123400,242411880,13540,13540,13540,13540,10
20230802,123300,242276480,13540,13560,13560,13540,129
20230802,123200,240528530,13560,13560,13560,13560,1
20230802,123100,240514970,13560,13560,13560,13560,1
20230802,123000,240501410,13580,13580,13580,13580,0
20230802,122900,240501410,13580,13570,13580,13570,176
20230802,122800,238112650,13540,13540,13540,13540,1
20230802,122700,238099110,13540,13540,13540,13540,1
20230802,122600,238085570,13540,13540,13540,13540,30
20230802,122500,237679370,13540,13540,13540,13540,0
20230802,122400,237679370,13540,13540,13540,13540,1
20230802,122300,237665830,13570,13560,13570,13560,5
20230802,122200,237597990,13540,13540,13540,13540,1
20230802,122100,237584450,13540,13540,13540,13540,2
20230802,122000,237557370,13540,13540,13540,13540,1
20230802,121900,237543830,13550,13550,13550,13550,0
20230802,121800,237543830,13550,13550,13550,13550,1
20230802,121700,237530280,13540,13540,13540,13540,1
20230802,121600,237516740,13540,13540,13540,13540,0
20230802,121500,237516740,13540,13540,13540,13540,0
20230802,121400,237516740,13540,13550,13550,13540,6
20230802,121300,237435450,13540,13550,13550,13540,6
20230802,121200,237354160,13570,13540,13570,13540,85
20230802,121100,236203110,13540,13540,13540,13540,1
20230802,121000,236189570,13540,13540,13540,13540,1
20230802,120900,236176030,13580,13550,13580,13550,158
20230802,120800,234030690,13540,13540,13540,13540,6
20230802,120700,233949450,13540,13530,13540,13530,16
20230802,120600,233732820,13530,13530,13530,13530,1
20230802,120500,233719290,13540,13540,13540,13540,7
20230802,120400,233624510,13530,13530,13530,13530,4
20230802,120300,233570390,13510,13510,13510,13510,1
20230802,120200,233556880,13510,13510,13510,13510,0
20230802,120100,233556880,13510,13510,13510,13510,1
20230802,120000,233543370,13500,13500,13500,13500,4
20230802,115900,233489370,13510,13510,13510,13510,0
20230802,115800,233489370,13510,13510,13510,13510,0
20230802,115700,233489370,13510,13490,13510,13490,79
20230802,115600,232423640,13480,13480,13480,13480,80
20230802,115500,231345240,13480,13480,13480,13480,0
20230802,115400,231345240,13480,13480,13480,13480,0
20230802,115300,231345240,13480,13480,13480,13480,50
20230802,115200,230671240,13480,13480,13480,13480,0
20230802,115100,230671240,13480,13480,13480,13480,0
20230802,115000,230671240,13480,13480,13480,13480,0
20230802,114900,230671240,13480,13480,13480,13480,0
20230802,114800,230671240,13480,13480,13480,13480,0
20230802,114700,230671240,13480,13480,13480,13480,3
20230802,114600,230630800,13460,13460,13460,13460,0
20230802,114500,230630800,13460,13460,13460,13460,0
20230802,114400,230630800,13460,13460,13460,13460,42
20230802,114300,230065480,13460,13450,13460,13450,274
20230802,114200,226378930,13540,13520,13540,13400,1857
20230802,114100,201319230,13550,13550,13550,13550,0
20230802,114000,201319230,13550,13550,13550,13550,0
20230802,113900,201319230,13550,13550,13550,13550,237
20230802,113800,198107880,13550,13520,13550,13520,481
20230802,113700,191600690,13510,13510,13510,13510,15
20230802,113600,191398040,13520,13520,13520,13520,0
20230802,113500,191398040,13520,13530,13530,13520,768
20230802,113400,181014250,13530,13530,13530,13530,0
20230802,113300,181014250,13530,13530,13530,13530,0
20230802,113200,181014250,13530,13530,13530,13530,2
20230802,113100,180987190,13530,13530,13530,13530,200
20230802,113000,178281190,13530,13540,13540,13530,208
20230802,112900,175466860,13530,13530,13530,13530,1
20230802,112800,175453330,13530,13530,13530,13530,0
20230802,112700,175453330,13530,13530,13530,13530,0
20230802,112600,175453330,13530,13530,13530,13530,72
20230802,112500,174479170,13530,13530,13530,13530,136
20230802,112400,172639090,13530,13530,13530,13530,32
20230802,112300,172206130,13530,13530,13530,13530,28
20230802,112200,171827290,13520,13530,13530,13520,298
20230802,112100,167798060,13530,13560,13560,13530,2735
20230802,112000,130784380,13580,13580,13580,13580,0
20230802,111900,130784380,13580,13580,13580,13580,0
20230802,111800,130784380,13580,13580,13580,13580,2
20230802,111700,130757220,13580,13580,13580,13580,244
20230802,111600,127443700,13580,13580,13580,13580,0
20230802,111500,127443700,13580,13580,13580,13580,1
20230802,111400,127430120,13570,13570,13570,13570,0
20230802,111300,127430120,13570,13550,13570,13530,228
20230802,111200,124338370,13560,13640,13640,13550,1821
20230802,111100,99595570,13650,13640,13650,13640,269
20230802,111000,95926380,13650,13680,13680,13650,175
20230802,110900,93536600,13660,13660,13660,13660,50
20230802,110800,92853600,13690,13690,13690,13690,1
20230802,110700,92839910,13690,13690,13690,13690,1
20230802,110600,92826220,13690,13690,13690,13690,2
20230802,110500,92798840,13690,13690,13690,13690,0
20230802,110400,92798840,13690,13690,13690,13690,0
20230802,110300,92798840,13690,13690,13690,13690,0
20230802,110200,92798840,13690,13690,13690,13690,0
20230802,110100,92798840,13690,13650,13690,13640,220
20230802,110000,89796860,13690,13690,13690,13690,0
20230802,105900,89796860,13690,13690,13690,13690,40
20230802,105800,89249260,13690,13690,13690,13690,11
20230802,105700,89098670,13640,13640,13640,13640,0
20230802,105600,89098670,13640,13640,13640,13640,0
20230802,105500,89098670,13640,13640,13640,13640,0
20230802,105400,89098670,13640,13640,13640,13640,1
20230802,105300,89085030,13640,13670,13670,13640,804
20230802,105200,78112040,13700,13700,13700,13700,0
20230802,105100,78112040,13700,13700,13700,13700,0
20230802,105000,78112040,13700,13700,13700,13700,0
20230802,104900,78112040,13700,13700,13700,13700,9
20230802,104800,77988740,13670,13670,13670,13670,0
20230802,104700,77988740,13670,13670,13670,13670,0
20230802,104600,77988740,13670,13670,13670,13670,16
20230802,104500,77770020,13670,13670,13670,13670,0
20230802,104400,77770020,13670,13660,13670,13660,52
20230802,104300,77059480,13670,13670,13670,13670,10
20230802,104200,76922780,13670,13670,13670,13670,16
20230802,104100,76704060,13670,13670,13670,13670,44
20230802,104000,76102580,13660,13660,13660,13660,0
20230802,103900,76102580,13660,13660,13660,13660,0
20230802,103800,76102580,13660,13660,13660,13660,0
20230802,103700,76102580,13660,13660,13660,13660,42
20230802,103600,75528860,13670,13670,13670,13670,0
20230802,103500,75528860,13670,13670,13670,13670,0
20230802,103400,75528860,13670,13670,13670,13670,51
20230802,103300,74831690,13670,13670,13670,13670,1
20230802,103200,74818020,13670,13670,13670,13670,0
20230802,103100,74818020,13670,13670,13670,13670,10
20230802,103000,74681320,13670,13670,13670,13670,17
20230802,102900,74448930,13670,13670,13670,13670,235
20230802,102800,71236480,13670,13670,13670,13670,2
20230802,102700,71209140,13670,13670,13670,13670,0
20230802,102600,71209140,13670,13670,13670,13670,0
20230802,102500,71209140,13670,13670,13670,13670,1
20230802,102400,71195470,13700,13700,13700,13700,0
20230802,102300,71195470,13700,13700,13700,13700,0
20230802,102200,71195470,13700,13690,13700,13690,20
20230802,102100,70921560,13660,13680,13680,13660,56
20230802,102000,70156100,13690,13690,13690,13690,0
20230802,101900,70156100,13690,13690,13690,13690,3
20230802,101800,70115030,13690,13690,13690,13690,3
20230802,101700,70073960,13700,13700,13700,13700,6
20230802,101600,69991760,13700,13700,13700,13700,0
20230802,101500,69991760,13700,13700,13700,13700,0
20230802,101400,69991760,13700,13700,13700,13700,0
20230802,101300,69991760,13700,13700,13700,13700,0
20230802,101200,69991760,13700,13700,13700,13700,0
20230802,101100,69991760,13700,13700,13700,13700,0
20230802,101000,69991760,13700,13700,13700,13700,13
20230802,100900,69813660,13710,13710,13710,13710,0
20230802,100800,69813660,13710,13710,13710,13710,0
20230802,100700,69813660,13710,13710,13710,13710,0
20230802,100600,69813660,13710,13710,13710,13710,0
20230802,100500,69813660,13710,13710,13710,13710,0
20230802,100400,69813660,13710,13710,13710,13710,1
20230802,100300,69799950,13700,13700,13700,13700,0
20230802,100200,69799950,13700,13700,13700,13700,400
20230802,100100,64319950,13720,13720,13720,13720,0
20230802,100000,64319950,13720,13720,13720,13720,1
20230802,095900,64306230,13700,13700,13700,13700,0
20230802,095800,64306230,13700,13700,13700,13700,0
20230802,095700,64306230,13700,13700,13700,13700,0
20230802,095600,64306230,13700,13700,13700,13700,4
20230802,095500,64251430,13710,13710,13710,13710,0
20230802,095400,64251430,13710,13710,13710,13710,1
20230802,095300,64237720,13710,13710,13710,13710,0
20230802,095200,64237720,13710,13710,13710,13710,0
20230802,095100,64237720,13710,13690,13710,13690,4
20230802,095000,64182940,13690,13690,13690,13690,13
20230802,094900,64004970,13640,13640,13640,13640,0
20230802,094800,64004970,13640,13690,13690,13640,160
20230802,094700,61820700,13690,13690,13690,13690,1
20230802,094600,61807010,13690,13660,13690,13660,1227
20230802,094500,45046070,13660,13660,13660,13660,22
20230802,094400,44745550,13650,13650,13650,13650,31
20230802,094300,44322400,13650,13660,13660,13650,8
20230802,094200,44213170,13650,13660,13660,13650,480
20230802,094100,37659090,13670,13670,13670,13670,32
20230802,094000,37221650,13670,13670,13670,13670,102
20230802,093900,35827310,13660,13680,13680,13660,101
20230802,093800,34447110,13670,13680,13680,13670,172
20230802,093700,32094760,13680,13690,13690,13680,101
20230802,093600,30712080,13700,13700,13700,13700,91
20230802,093500,29465380,13710,13710,13710,13710,153
20230802,093400,27367750,13720,13720,13720,13720,272
20230802,093300,23635910,13720,13720,13720,13720,0
20230802,093200,23635910,13720,13720,13720,13720,0
20230802,093100,23635910,13720,13720,13720,13720,0
20230802,093000,23635910,13720,13720,13720,13720,22
20230802,092900,23334070,13730,13730,13730,13730,2
20230802,092800,23306610,13730,13720,13730,13710,14
20230802,092700,23114470,13730,13750,13750,13730,189
20230802,092600,20518160,13750,13750,13750,13750,0
20230802,092500,20518160,13750,13750,13750,13750,0
20230802,092400,20518160,13750,13750,13750,13750,233
20230802,092300,17314410,13730,13770,13770,13730,31
20230802,092200,16887690,13770,13770,13770,13770,82
20230802,092100,15758550,13680,13680,13680,13680,0
20230802,092000,15758550,13680,13680,13680,13680,0
20230802,091900,15758550,13680,13680,13680,13680,0
20230802,091800,15758550,13680,13750,13750,13680,505
20230802,091700,8814870,13750,13750,13750,13750,0
20230802,091600,8814870,13750,13750,13750,13750,0
20230802,091500,8814870,13750,13750,13750,13750,8
20230802,091400,8704870,13750,13750,13750,13750,50
20230802,091300,8017370,13750,13750,13750,13750,2
20230802,091200,7989870,13780,13780,13780,13780,0
20230802,091100,7989870,13780,13780,13780,13780,0
20230802,091000,7989870,13780,13780,13780,13780,2
20230802,090900,7962310,13780,13770,13780,13770,13
20230802,090800,7783200,13640,13650,13650,13640,100
20230802,090700,6418250,13650,13650,13650,13650,5
20230802,090600,6350000,13620,13620,13620,13620,0
20230802,090500,6350000,13620,13620,13620,13620,0
20230802,090400,6350000,13620,13620,13620,13620,0
20230802,090300,6350000,13620,13670,13670,13620,63
20230802,090200,5490790,13610,13660,13660,13610,300
20230802,090100,1404390,13840,13760,13840,13760,3
20230802,090000,1363000,13630,13630,13630,13630,100