KissMeData/291230/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203500,786495800,3500,3500,3500,3500,1999
20230802,203400,786495800,3500,3500,3500,3500,0
20230802,203300,786495800,3500,3500,3500,3500,0
20230802,203200,786495800,3500,3500,3500,3500,0
20230802,203100,786495800,3500,3500,3500,3500,0
20230802,203000,786495800,3500,3500,3500,3500,0
20230802,202900,786495800,3500,3500,3500,3500,0
20230802,202800,786495800,3500,3500,3500,3500,0
20230802,202700,786495800,3500,3500,3500,3500,0
20230802,202600,786495800,3500,3500,3500,3500,0
20230802,202500,786495800,3500,3500,3500,3500,0
20230802,202400,786495800,3500,3500,3500,3500,0
20230802,202300,786495800,3500,3500,3500,3500,0
20230802,202200,786495800,3500,3500,3500,3500,0
20230802,202100,786495800,3500,3500,3500,3500,0
20230802,202000,786495800,3500,3500,3500,3500,0
20230802,201900,786495800,3500,3500,3500,3500,0
20230802,201800,786495800,3500,3500,3500,3500,0
20230802,201700,786495800,3500,3500,3500,3500,0
20230802,201600,786495800,3500,3500,3500,3500,0
20230802,201500,786495800,3500,3500,3500,3500,0
20230802,201400,786495800,3500,3500,3500,3500,0
20230802,201300,786495800,3500,3500,3500,3500,0
20230802,201200,786495800,3500,3500,3500,3500,0
20230802,201100,786495800,3500,3500,3500,3500,0
20230802,201000,786495800,3500,3500,3500,3500,0
20230802,200900,786495800,3500,3500,3500,3500,0
20230802,200800,786495800,3500,3500,3500,3500,0
20230802,200700,786495800,3500,3500,3500,3500,0
20230802,200600,786495800,3500,3500,3500,3500,0
20230802,200500,786495800,3500,3500,3500,3500,1999
20230802,200400,786495800,3500,3500,3500,3500,0
20230802,200300,786495800,3500,3500,3500,3500,0
20230802,200200,786495800,3500,3500,3500,3500,0
20230802,200100,786495800,3500,3500,3500,3500,0
20230802,200000,786495800,3500,3500,3500,3500,0
20230802,195900,786495800,3500,3500,3500,3500,0
20230802,195800,786495800,3500,3500,3500,3500,0
20230802,195700,786495800,3500,3500,3500,3500,0
20230802,195600,786495800,3500,3500,3500,3500,0
20230802,195500,786495800,3500,3500,3500,3500,0
20230802,195400,786495800,3500,3500,3500,3500,0
20230802,195300,786495800,3500,3500,3500,3500,0
20230802,195200,786495800,3500,3500,3500,3500,0
20230802,195100,786495800,3500,3500,3500,3500,0
20230802,195000,786495800,3500,3500,3500,3500,0
20230802,194900,786495800,3500,3500,3500,3500,0
20230802,194800,786495800,3500,3500,3500,3500,0
20230802,194700,786495800,3500,3500,3500,3500,0
20230802,194600,786495800,3500,3500,3500,3500,0
20230802,194500,786495800,3500,3500,3500,3500,0
20230802,194400,786495800,3500,3500,3500,3500,0
20230802,194300,786495800,3500,3500,3500,3500,0
20230802,194200,786495800,3500,3500,3500,3500,0
20230802,194100,786495800,3500,3500,3500,3500,0
20230802,194000,786495800,3500,3500,3500,3500,0
20230802,193900,786495800,3500,3500,3500,3500,0
20230802,193800,786495800,3500,3500,3500,3500,0
20230802,193700,786495800,3500,3500,3500,3500,0
20230802,193600,786495800,3500,3500,3500,3500,0
20230802,193500,786495800,3500,3500,3500,3500,1999
20230802,193400,786495800,3500,3500,3500,3500,0
20230802,193300,786495800,3500,3500,3500,3500,0
20230802,193200,786495800,3500,3500,3500,3500,0
20230802,193100,786495800,3500,3500,3500,3500,0
20230802,193000,786495800,3500,3500,3500,3500,0
20230802,192900,786495800,3500,3500,3500,3500,0
20230802,192800,786495800,3500,3500,3500,3500,0
20230802,192700,786495800,3500,3500,3500,3500,0
20230802,192600,786495800,3500,3500,3500,3500,0
20230802,192500,786495800,3500,3500,3500,3500,0
20230802,192400,786495800,3500,3500,3500,3500,0
20230802,192300,786495800,3500,3500,3500,3500,0
20230802,192200,786495800,3500,3500,3500,3500,0
20230802,192100,786495800,3500,3500,3500,3500,0
20230802,192000,786495800,3500,3500,3500,3500,0
20230802,191900,786495800,3500,3500,3500,3500,0
20230802,191800,786495800,3500,3500,3500,3500,0
20230802,191700,786495800,3500,3500,3500,3500,0
20230802,191600,786495800,3500,3500,3500,3500,0
20230802,191500,786495800,3500,3500,3500,3500,0
20230802,191400,786495800,3500,3500,3500,3500,0
20230802,191300,786495800,3500,3500,3500,3500,0
20230802,191200,786495800,3500,3500,3500,3500,0
20230802,191100,786495800,3500,3500,3500,3500,0
20230802,191000,786495800,3500,3500,3500,3500,0
20230802,190900,786495800,3500,3500,3500,3500,0
20230802,190800,786495800,3500,3500,3500,3500,0
20230802,190700,786495800,3500,3500,3500,3500,0
20230802,190600,786495800,3500,3500,3500,3500,0
20230802,190500,786495800,3500,3500,3500,3500,1999
20230802,190400,786495800,3500,3500,3500,3500,0
20230802,190300,786495800,3500,3500,3500,3500,0
20230802,190200,786495800,3500,3500,3500,3500,0
20230802,190100,786495800,3500,3500,3500,3500,0
20230802,190000,786495800,3500,3500,3500,3500,0
20230802,185900,786495800,3500,3500,3500,3500,0
20230802,185800,786495800,3500,3500,3500,3500,0
20230802,185700,786495800,3500,3500,3500,3500,0
20230802,185600,786495800,3500,3500,3500,3500,0
20230802,185500,786495800,3500,3500,3500,3500,0
20230802,185400,786495800,3500,3500,3500,3500,0
20230802,185300,786495800,3500,3500,3500,3500,0
20230802,185200,786495800,3500,3500,3500,3500,0
20230802,185100,786495800,3500,3500,3500,3500,0
20230802,185000,786495800,3500,3500,3500,3500,0
20230802,184900,786495800,3500,3500,3500,3500,0
20230802,184800,786495800,3500,3500,3500,3500,0
20230802,184700,786495800,3500,3500,3500,3500,0
20230802,184600,786495800,3500,3500,3500,3500,0
20230802,184500,786495800,3500,3500,3500,3500,0
20230802,184400,786495800,3500,3500,3500,3500,0
20230802,184300,786495800,3500,3500,3500,3500,0
20230802,184200,786495800,3500,3500,3500,3500,0
20230802,184100,786495800,3500,3500,3500,3500,0
20230802,184000,786495800,3500,3500,3500,3500,0
20230802,183900,786495800,3500,3500,3500,3500,0
20230802,183800,786495800,3500,3500,3500,3500,0
20230802,183700,786495800,3500,3500,3500,3500,0
20230802,183600,786495800,3500,3500,3500,3500,0
20230802,183500,786495800,3500,3500,3500,3500,1999
20230802,183400,786495800,3500,3500,3500,3500,0
20230802,183300,786495800,3500,3500,3500,3500,0
20230802,183200,786495800,3500,3500,3500,3500,0
20230802,183100,786495800,3500,3500,3500,3500,0
20230802,183000,786495800,3500,3500,3500,3500,0
20230802,182900,786495800,3500,3500,3500,3500,0
20230802,182800,786495800,3500,3500,3500,3500,0
20230802,182700,786495800,3500,3500,3500,3500,0
20230802,182600,786495800,3500,3500,3500,3500,0
20230802,182500,786495800,3500,3500,3500,3500,0
20230802,182400,786495800,3500,3500,3500,3500,0
20230802,182300,786495800,3500,3500,3500,3500,0
20230802,182200,786495800,3500,3500,3500,3500,0
20230802,182100,786495800,3500,3500,3500,3500,0
20230802,182000,786495800,3500,3500,3500,3500,0
20230802,181900,786495800,3500,3500,3500,3500,0
20230802,181800,786495800,3500,3500,3500,3500,0
20230802,181700,786495800,3500,3500,3500,3500,0
20230802,181600,786495800,3500,3500,3500,3500,0
20230802,181500,786495800,3500,3500,3500,3500,0
20230802,181400,786495800,3500,3500,3500,3500,0
20230802,181300,786495800,3500,3500,3500,3500,0
20230802,181200,786495800,3500,3500,3500,3500,0
20230802,181100,786495800,3500,3500,3500,3500,0
20230802,181000,786495800,3500,3500,3500,3500,0
20230802,180900,786495800,3500,3500,3500,3500,0
20230802,180800,786495800,3500,3500,3500,3500,0
20230802,180700,786495800,3500,3500,3500,3500,0
20230802,180600,786495800,3500,3500,3500,3500,0
20230802,180500,786495800,3500,3500,3500,3500,1999
20230802,180400,786495800,3500,3500,3500,3500,0
20230802,180300,786495800,3500,3500,3500,3500,0
20230802,180200,786495800,3500,3500,3500,3500,0
20230802,180100,786495800,3500,3500,3500,3500,0
20230802,180000,786495800,3500,3500,3500,3500,0
20230802,175900,786495800,3500,3500,3500,3500,0
20230802,175800,786495800,3500,3500,3500,3500,0
20230802,175700,786495800,3500,3500,3500,3500,0
20230802,175600,786495800,3500,3500,3500,3500,0
20230802,175500,786495800,3500,3500,3500,3500,0
20230802,175400,786495800,3500,3500,3500,3500,0
20230802,175300,786495800,3500,3500,3500,3500,0
20230802,175200,786495800,3500,3500,3500,3500,0
20230802,175100,786495800,3500,3500,3500,3500,0
20230802,175000,786495800,3500,3500,3500,3500,0
20230802,174900,786495800,3500,3500,3500,3500,0
20230802,174800,786495800,3500,3500,3500,3500,0
20230802,174700,786495800,3500,3500,3500,3500,0
20230802,174600,786495800,3500,3500,3500,3500,0
20230802,174500,786495800,3500,3500,3500,3500,0
20230802,174400,786495800,3500,3500,3500,3500,0
20230802,174300,786495800,3500,3500,3500,3500,0
20230802,174200,786495800,3500,3500,3500,3500,0
20230802,174100,786495800,3500,3500,3500,3500,0
20230802,174000,786495800,3500,3500,3500,3500,0
20230802,173900,786495800,3500,3500,3500,3500,0
20230802,173800,786495800,3500,3500,3500,3500,0
20230802,173700,786495800,3500,3500,3500,3500,0
20230802,173600,786495800,3500,3500,3500,3500,0
20230802,173500,786495800,3500,3500,3500,3500,1999
20230802,173400,786495800,3500,3500,3500,3500,0
20230802,173300,786495800,3500,3500,3500,3500,0
20230802,173200,786495800,3500,3500,3500,3500,0
20230802,173100,786495800,3500,3500,3500,3500,0
20230802,173000,786495800,3500,3500,3500,3500,0
20230802,172900,786495800,3500,3500,3500,3500,0
20230802,172800,786495800,3500,3500,3500,3500,0
20230802,172700,786495800,3500,3500,3500,3500,0
20230802,172600,786495800,3500,3500,3500,3500,0
20230802,172500,786495800,3500,3500,3500,3500,0
20230802,172400,786495800,3500,3500,3500,3500,0
20230802,172300,786495800,3500,3500,3500,3500,0
20230802,172200,786495800,3500,3500,3500,3500,0
20230802,172100,786495800,3500,3500,3500,3500,0
20230802,172000,786495800,3500,3500,3500,3500,0
20230802,171900,786495800,3500,3500,3500,3500,0
20230802,171800,786495800,3500,3500,3500,3500,0
20230802,171700,786495800,3500,3500,3500,3500,0
20230802,171600,786495800,3500,3500,3500,3500,0
20230802,171500,786495800,3500,3500,3500,3500,0
20230802,171400,786495800,3500,3500,3500,3500,0
20230802,171300,786495800,3500,3500,3500,3500,0
20230802,171200,786495800,3500,3500,3500,3500,0
20230802,171100,786495800,3500,3500,3500,3500,0
20230802,171000,786495800,3500,3500,3500,3500,0
20230802,170900,786495800,3500,3500,3500,3500,0
20230802,170800,786495800,3500,3500,3500,3500,0
20230802,170700,786495800,3500,3500,3500,3500,0
20230802,170600,786495800,3500,3500,3500,3500,0
20230802,170500,786495800,3500,3500,3500,3500,1999
20230802,170400,786495800,3500,3500,3500,3500,0
20230802,170300,786495800,3500,3500,3500,3500,0
20230802,170200,786495800,3500,3500,3500,3500,0
20230802,170100,786495800,3500,3500,3500,3500,0
20230802,170000,786495800,3500,3500,3500,3500,0
20230802,165900,786495800,3500,3500,3500,3500,0
20230802,165800,786495800,3500,3500,3500,3500,0
20230802,165700,786495800,3500,3500,3500,3500,0
20230802,165600,786495800,3500,3500,3500,3500,0
20230802,165500,786495800,3500,3500,3500,3500,0
20230802,165400,786495800,3500,3500,3500,3500,0
20230802,165300,786495800,3500,3500,3500,3500,0
20230802,165200,786495800,3500,3500,3500,3500,0
20230802,165100,786495800,3500,3500,3500,3500,0
20230802,165000,786495800,3500,3500,3500,3500,0
20230802,164900,786495800,3500,3500,3500,3500,0
20230802,164800,786495800,3500,3500,3500,3500,0
20230802,164700,786495800,3500,3500,3500,3500,0
20230802,164600,786495800,3500,3500,3500,3500,0
20230802,164500,786495800,3500,3500,3500,3500,0
20230802,164400,786495800,3500,3500,3500,3500,0
20230802,164300,786495800,3500,3500,3500,3500,0
20230802,164200,786495800,3500,3500,3500,3500,0
20230802,164100,786495800,3500,3500,3500,3500,0
20230802,164000,786495800,3500,3500,3500,3500,0
20230802,163900,786495800,3500,3500,3500,3500,0
20230802,163800,786495800,3500,3500,3500,3500,0
20230802,163700,786495800,3500,3500,3500,3500,0
20230802,163600,786495800,3500,3500,3500,3500,0
20230802,163500,786495800,3500,3500,3500,3500,1999
20230802,163400,786495800,3500,3500,3500,3500,0
20230802,163300,786495800,3500,3500,3500,3500,0
20230802,163200,786495800,3500,3500,3500,3500,0
20230802,163100,786495800,3500,3500,3500,3500,0
20230802,163000,786495800,3500,3500,3500,3500,0
20230802,162900,786495800,3500,3500,3500,3500,0
20230802,162800,786495800,3500,3500,3500,3500,0
20230802,162700,786495800,3500,3500,3500,3500,0
20230802,162600,786495800,3500,3500,3500,3500,0
20230802,162500,786495800,3500,3500,3500,3500,0
20230802,162400,786495800,3500,3500,3500,3500,0
20230802,162300,786495800,3500,3500,3500,3500,0
20230802,162200,786495800,3500,3500,3500,3500,0
20230802,162100,786495800,3500,3500,3500,3500,0
20230802,162000,786495800,3500,3500,3500,3500,0
20230802,161900,786495800,3500,3500,3500,3500,0
20230802,161800,786495800,3500,3500,3500,3500,0
20230802,161700,786495800,3500,3500,3500,3500,0
20230802,161600,786495800,3500,3500,3500,3500,0
20230802,161500,786495800,3500,3500,3500,3500,0
20230802,161400,786495800,3500,3500,3500,3500,0
20230802,161300,786495800,3500,3500,3500,3500,0
20230802,161200,786495800,3500,3500,3500,3500,0
20230802,161100,786495800,3500,3500,3500,3500,0
20230802,161000,786495800,3500,3500,3500,3500,0
20230802,160900,786495800,3500,3500,3500,3500,0
20230802,160800,786495800,3500,3500,3500,3500,0
20230802,160700,786495800,3500,3500,3500,3500,0
20230802,160600,786495800,3500,3500,3500,3500,0
20230802,160500,786495800,3500,3500,3500,3500,1999
20230802,160400,786495800,3500,3500,3500,3500,0
20230802,160300,786495800,3500,3500,3500,3500,0
20230802,160200,786495800,3500,3500,3500,3500,0
20230802,160100,786495800,3500,3500,3500,3500,0
20230802,160000,786495800,3500,3500,3500,3500,0
20230802,155900,786495800,3500,3500,3500,3500,0
20230802,155800,786495800,3500,3500,3500,3500,0
20230802,155700,786495800,3500,3500,3500,3500,0
20230802,155600,786495800,3500,3500,3500,3500,0
20230802,155500,786495800,3500,3500,3500,3500,0
20230802,155400,786495800,3500,3500,3500,3500,0
20230802,155300,786495800,3500,3500,3500,3500,0
20230802,155200,786495800,3500,3500,3500,3500,0
20230802,155100,786495800,3500,3500,3500,3500,0
20230802,155000,786495800,3500,3500,3500,3500,0
20230802,154900,786495800,3500,3500,3500,3500,0
20230802,154800,786495800,3500,3500,3500,3500,0
20230802,154700,786495800,3500,3500,3500,3500,0
20230802,154600,786495800,3500,3500,3500,3500,0
20230802,154500,786495800,3500,3500,3500,3500,0
20230802,154400,786495800,3500,3500,3500,3500,0
20230802,154300,786495800,3500,3500,3500,3500,0
20230802,154200,786495800,3500,3500,3500,3500,0
20230802,154100,786495800,3500,3500,3500,3500,0
20230802,154000,786495800,3500,3500,3500,3500,0
20230802,153900,786495800,3500,3500,3500,3500,0
20230802,153800,786495800,3500,3500,3500,3500,0
20230802,153700,786495800,3500,3500,3500,3500,0
20230802,153600,786495800,3500,3500,3500,3500,0
20230802,153500,786495800,3500,3500,3500,3500,1999
20230802,153400,786495800,3500,3500,3500,3500,0
20230802,153300,786495800,3500,3500,3500,3500,0
20230802,153200,786495800,3500,3500,3500,3500,0
20230802,153100,786495800,3500,3500,3500,3500,0
20230802,153000,786495800,3500,3500,3500,3500,1999
20230802,152900,779499300,3490,3490,3490,3490,0
20230802,152800,779499300,3490,3490,3490,3490,0
20230802,152700,779499300,3490,3490,3490,3490,0
20230802,152600,779499300,3490,3490,3490,3490,0
20230802,152500,779499300,3490,3490,3490,3490,0
20230802,152400,779499300,3490,3490,3490,3490,0
20230802,152300,779499300,3490,3490,3490,3490,0
20230802,152200,779499300,3490,3490,3490,3490,0
20230802,152100,779499300,3490,3490,3490,3490,0
20230802,152000,779499300,3490,3490,3490,3490,0
20230802,151900,779499300,3490,3490,3490,3490,0
20230802,151800,779499300,3490,3490,3490,3490,36
20230802,151700,779373660,3485,3485,3485,3485,0
20230802,151600,779373660,3485,3485,3485,3485,10
20230802,151500,779338810,3485,3485,3485,3480,810
20230802,151400,776517960,3485,3485,3485,3485,431
20230802,151300,775015925,3490,3490,3490,3490,178
20230802,151200,774394705,3490,3490,3490,3490,3
20230802,151100,774384235,3490,3490,3490,3480,101
20230802,151000,774032735,3480,3490,3490,3480,1015
20230802,150900,770500385,3490,3495,3495,3490,2
20230802,150800,770493400,3480,3485,3485,3480,940
20230802,150700,767219285,3485,3485,3485,3485,316
20230802,150600,766118025,3485,3500,3500,3485,192
20230802,150500,765448745,3500,3500,3500,3500,0
20230802,150400,765448745,3500,3495,3500,3495,10
20230802,150300,765413780,3500,3500,3500,3500,1
20230802,150200,765410280,3485,3480,3485,3480,198
20230802,150100,764720750,3485,3485,3485,3485,31
20230802,150000,764612715,3485,3485,3485,3485,50
20230802,145900,764438465,3485,3480,3485,3475,527
20230802,145800,762605380,3480,3480,3480,3480,0
20230802,145700,762605380,3480,3485,3490,3480,227
20230802,145600,761815310,3485,3485,3485,3485,0
20230802,145500,761815310,3485,3490,3490,3485,647
20230802,145400,759560510,3490,3495,3495,3490,224
20230802,145300,758777650,3495,3495,3495,3495,2
20230802,145200,758770660,3495,3495,3495,3495,0
20230802,145100,758770660,3495,3495,3495,3495,2
20230802,145000,758763670,3475,3475,3475,3470,153
20230802,144900,758232125,3470,3475,3475,3470,5756
20230802,144800,738252315,3495,3480,3495,3480,107
20230802,144700,737879100,3480,3480,3480,3475,1526
20230802,144600,732569580,3485,3490,3490,3485,518
20230802,144500,730763340,3500,3500,3500,3500,134
20230802,144400,730294340,3500,3500,3500,3500,0
20230802,144300,730294340,3500,3500,3500,3500,10
20230802,144200,730259340,3500,3500,3500,3500,13
20230802,144100,730213840,3500,3500,3500,3500,0
20230802,144000,730213840,3500,3510,3510,3500,36
20230802,143900,730087830,3490,3490,3490,3490,0
20230802,143800,730087830,3490,3510,3510,3490,2501
20230802,143700,721358420,3495,3510,3510,3495,11
20230802,143600,721319825,3510,3510,3510,3510,1
20230802,143500,721316315,3500,3500,3500,3500,0
20230802,143400,721316315,3500,3500,3500,3500,296
20230802,143300,720280315,3500,3500,3500,3500,23
20230802,143200,720199815,3500,3500,3500,3500,158
20230802,143100,719646815,3515,3515,3515,3515,3
20230802,143000,719636270,3515,3505,3515,3505,23
20230802,142900,719555635,3515,3515,3515,3515,26
20230802,142800,719464245,3500,3500,3500,3500,2530
20230802,142700,710609245,3515,3515,3515,3515,1
20230802,142600,710605730,3500,3500,3500,3500,0
20230802,142500,710605730,3500,3500,3500,3500,4
20230802,142400,710591730,3500,3505,3505,3500,1531
20230802,142300,705229835,3500,3495,3500,3495,199
20230802,142200,704533835,3485,3485,3485,3480,11595
20230802,142100,664125510,3485,3480,3485,3475,3368
20230802,142000,652418610,3485,3485,3485,3485,100
20230802,141900,652070110,3485,3485,3485,3485,1
20230802,141800,652066625,3480,3480,3480,3480,107
20230802,141700,651694265,3485,3495,3495,3485,2253
20230802,141600,643842460,3490,3490,3500,3490,671
20230802,141500,641500660,3490,3490,3490,3490,1
20230802,141400,641497170,3490,3490,3490,3490,100
20230802,141300,641148170,3490,3490,3490,3490,283
20230802,141200,640160500,3490,3510,3510,3490,461
20230802,141100,638551590,3490,3490,3490,3490,30
20230802,141000,638446890,3490,3490,3490,3490,2671
20230802,140900,629125100,3490,3490,3490,3490,0
20230802,140800,629125100,3490,3500,3500,3490,240
20230802,140700,628285355,3500,3500,3500,3500,4
20230802,140600,628271355,3500,3500,3500,3500,500
20230802,140500,626521355,3490,3495,3495,3490,1291
20230802,140400,622009455,3495,3490,3495,3490,173
20230802,140300,621404965,3490,3490,3490,3490,1
20230802,140200,621401475,3495,3495,3495,3495,0
20230802,140100,621401475,3495,3495,3495,3495,6
20230802,140000,621380505,3490,3495,3495,3490,254
20230802,135900,620494035,3495,3495,3495,3495,1
20230802,135800,620490540,3480,3480,3480,3480,0
20230802,135700,620490540,3480,3480,3480,3480,0
20230802,135600,620490540,3480,3480,3480,3480,0
20230802,135500,620490540,3480,3485,3485,3480,60
20230802,135400,620281635,3480,3480,3480,3480,503
20230802,135300,618531195,3485,3485,3485,3485,50
20230802,135200,618356945,3480,3480,3480,3480,0
20230802,135100,618356945,3480,3470,3480,3470,1532
20230802,135000,613036270,3465,3465,3465,3465,200
20230802,134900,612343270,3465,3470,3470,3465,309
20230802,134800,611272580,3470,3470,3470,3465,13
20230802,134700,611227480,3465,3470,3470,3465,693
20230802,134600,608824660,3470,3470,3470,3470,15
20230802,134500,608772610,3470,3470,3470,3465,1467
20230802,134400,603686855,3465,3465,3465,3465,110
20230802,134300,603305705,3465,3475,3475,3465,2184
20230802,134200,595729655,3475,3475,3475,3475,1
20230802,134100,595726180,3475,3475,3475,3475,0
20230802,134000,595726180,3475,3475,3475,3475,537
20230802,133900,593860105,3480,3480,3480,3480,54
20230802,133800,593672185,3485,3485,3485,3485,1
20230802,133700,593668700,3485,3485,3485,3485,55
20230802,133600,593477025,3485,3470,3485,3470,2049
20230802,133500,586365480,3475,3480,3480,3475,5589
20230802,133400,566935805,3480,3490,3490,3480,918
20230802,133300,563736570,3485,3490,3490,3485,45
20230802,133200,563579740,3485,3485,3485,3485,0
20230802,133100,563579740,3485,3500,3500,3485,2120
20230802,133000,556181755,3495,3495,3495,3495,26
20230802,132900,556090885,3500,3500,3500,3500,1
20230802,132800,556087385,3490,3495,3495,3490,1531
20230802,132700,550741040,3495,3495,3495,3495,236
20230802,132600,549916220,3495,3495,3495,3495,1
20230802,132500,549912725,3495,3500,3500,3495,28
20230802,132400,549814860,3495,3495,3495,3495,0
20230802,132300,549814860,3495,3495,3495,3495,100
20230802,132200,549465360,3505,3505,3505,3505,2
20230802,132100,549458350,3500,3510,3510,3500,321
20230802,132000,548334650,3510,3510,3510,3510,15
20230802,131900,548282000,3505,3510,3510,3505,12
20230802,131800,548239935,3510,3510,3510,3510,0
20230802,131700,548239935,3510,3510,3510,3510,1
20230802,131600,548236425,3515,3515,3515,3515,33
20230802,131500,548120430,3515,3515,3515,3515,3
20230802,131400,548109885,3500,3500,3500,3500,0
20230802,131300,548109885,3500,3500,3500,3500,0
20230802,131200,548109885,3500,3500,3500,3500,500
20230802,131100,546359885,3500,3520,3520,3500,2
20230802,131000,546352865,3500,3505,3505,3500,500
20230802,130900,544602585,3500,3500,3505,3500,2006
20230802,130800,537581255,3505,3505,3505,3505,494
20230802,130700,535849785,3505,3505,3505,3505,800
20230802,130600,533045785,3505,3505,3505,3505,0
20230802,130500,533045785,3505,3510,3510,3505,204
20230802,130400,532330740,3510,3510,3510,3510,5
20230802,130300,532313190,3505,3505,3505,3505,0
20230802,130200,532313190,3505,3505,3505,3505,0
20230802,130100,532313190,3505,3510,3510,3505,1000
20230802,130000,528805385,3515,3510,3515,3510,61
20230802,125900,528591125,3510,3510,3510,3510,149
20230802,125800,528068135,3515,3515,3515,3515,92
20230802,125700,527744755,3515,3515,3515,3515,82
20230802,125600,527456525,3515,3515,3515,3515,10
20230802,125500,527421375,3515,3515,3515,3515,11
20230802,125400,527382710,3515,3520,3520,3515,11
20230802,125300,527344035,3520,3520,3520,3520,1
20230802,125200,527340515,3520,3520,3520,3520,1
20230802,125100,527336995,3515,3515,3515,3515,0
20230802,125000,527336995,3515,3515,3515,3515,0
20230802,124900,527336995,3515,3515,3515,3515,11
20230802,124800,527298330,3515,3515,3515,3515,93
20230802,124700,526971435,3520,3525,3525,3520,325
20230802,124600,525827410,3520,3520,3520,3520,4
20230802,124500,525813330,3525,3525,3525,3525,0
20230802,124400,525813330,3525,3525,3525,3525,8
20230802,124300,525785130,3520,3520,3520,3520,73
20230802,124200,525528170,3520,3520,3520,3520,20
20230802,124100,525457770,3520,3520,3520,3520,592
20230802,124000,523373930,3520,3520,3520,3520,5
20230802,123900,523356330,3520,3520,3520,3520,0
20230802,123800,523356330,3520,3520,3520,3520,150
20230802,123700,522828330,3520,3520,3520,3520,93
20230802,123600,522500970,3530,3530,3530,3530,0
20230802,123500,522500970,3530,3530,3530,3530,14
20230802,123400,522451550,3530,3520,3530,3520,13
20230802,123300,522405670,3530,3530,3530,3530,123
20230802,123200,521971480,3520,3520,3520,3520,0
20230802,123100,521971480,3520,3520,3520,3520,7
20230802,123000,521946840,3530,3530,3530,3530,1
20230802,122900,521943310,3520,3520,3520,3520,501
20230802,122800,520179790,3530,3525,3530,3525,426
20230802,122700,518678010,3525,3525,3525,3525,11
20230802,122600,518639235,3520,3515,3520,3510,847
20230802,122500,515662820,3525,3525,3525,3525,74
20230802,122400,515401970,3525,3520,3525,3520,18
20230802,122300,515338605,3515,3515,3515,3500,315
20230802,122200,514235215,3525,3525,3525,3525,0
20230802,122100,514235215,3525,3525,3525,3525,0
20230802,122000,514235215,3525,3505,3525,3505,77
20230802,121900,513965310,3500,3505,3505,3500,49
20230802,121800,513793570,3505,3510,3510,3500,2851
20230802,121700,503804190,3510,3515,3515,3505,1241
20230802,121600,499446770,3520,3525,3525,3520,7
20230802,121500,499422125,3520,3520,3520,3520,1
20230802,121400,499418605,3525,3525,3525,3525,0
20230802,121300,499418605,3525,3525,3525,3525,1
20230802,121200,499415080,3525,3525,3525,3525,573
20230802,121100,497395255,3520,3520,3520,3520,127
20230802,121000,496948215,3530,3525,3530,3525,12
20230802,120900,496905910,3525,3525,3525,3525,131
20230802,120800,496444135,3525,3525,3525,3525,0
20230802,120700,496444135,3525,3525,3525,3525,500
20230802,120600,494681635,3530,3530,3530,3530,105
20230802,120500,494310985,3525,3530,3530,3525,34
20230802,120400,494191110,3530,3530,3530,3530,0
20230802,120300,494191110,3530,3530,3530,3530,0
20230802,120200,494191110,3530,3530,3530,3530,9
20230802,120100,494159340,3530,3530,3530,3510,40
20230802,120000,494018425,3535,3515,3535,3515,57
20230802,115900,493817150,3525,3525,3525,3525,10
20230802,115800,493781900,3525,3525,3525,3525,6
20230802,115700,493760750,3525,3525,3525,3525,3
20230802,115600,493750175,3505,3515,3525,3500,3616
20230802,115500,481041760,3510,3505,3510,3505,1605
20230802,115400,475412100,3505,3505,3505,3505,4
20230802,115300,475398080,3505,3505,3505,3505,1
20230802,115200,475394575,3500,3500,3500,3500,86
20230802,115100,475093575,3500,3500,3500,3500,100
20230802,115000,474743575,3500,3505,3505,3500,160
20230802,114900,474183425,3505,3505,3505,3505,8
20230802,114800,474155385,3505,3505,3505,3505,228
20230802,114700,473356245,3515,3505,3515,3505,51
20230802,114600,473177480,3515,3515,3515,3515,1
20230802,114500,473173965,3500,3505,3515,3500,1152
20230802,114400,469139930,3510,3515,3515,3510,510
20230802,114300,467349780,3515,3515,3515,3515,1
20230802,114200,467346265,3515,3505,3515,3500,1721
20230802,114100,461308110,3515,3490,3515,3470,1956
20230802,114000,454479730,3490,3490,3490,3475,1008
20230802,113900,450968065,3490,3520,3520,3490,1791
20230802,113800,444701855,3520,3505,3520,3500,2611
20230802,113700,435559170,3505,3535,3535,3505,1188
20230802,113600,431361405,3520,3545,3545,3500,18723
20230802,113500,365560235,3545,3545,3550,3545,202
20230802,113400,364844140,3545,3545,3545,3545,1
20230802,113300,364840595,3550,3550,3550,3550,0
20230802,113200,364840595,3550,3540,3550,3540,100
20230802,113100,364486585,3540,3540,3540,3540,16
20230802,113000,364429945,3550,3550,3550,3550,7
20230802,112900,364405095,3550,3545,3550,3545,1976
20230802,112800,357391175,3540,3545,3545,3540,438
20230802,112700,355840235,3545,3545,3545,3545,10
20230802,112600,355804785,3545,3545,3545,3545,1094
20230802,112500,351926555,3550,3550,3550,3545,121
20230802,112400,351497265,3550,3550,3550,3550,250
20230802,112300,350609765,3550,3550,3550,3550,0
20230802,112200,350609765,3550,3550,3550,3545,766
20230802,112100,347892465,3550,3545,3550,3545,190
20230802,112000,347218790,3550,3550,3550,3550,2674
20230802,111900,337726090,3550,3550,3550,3550,200
20230802,111800,337016090,3560,3560,3560,3560,0
20230802,111700,337016090,3560,3560,3560,3560,240
20230802,111600,336161690,3560,3550,3560,3550,1001
20230802,111500,332608130,3550,3550,3560,3550,838
20230802,111400,329633220,3550,3555,3555,3550,1129
20230802,111300,325624950,3550,3560,3560,3550,1438
20230802,111200,320515455,3560,3560,3560,3555,32
20230802,111100,320401635,3560,3560,3565,3560,2000
20230802,111000,313277635,3565,3565,3565,3565,11
20230802,110900,313238420,3565,3565,3565,3565,60
20230802,110800,313024520,3560,3575,3575,3560,165
20230802,110700,312437045,3575,3575,3575,3575,100
20230802,110600,312079545,3575,3575,3575,3575,11
20230802,110500,312040220,3575,3560,3575,3560,101
20230802,110400,311680645,3575,3565,3575,3565,2103
20230802,110300,304162480,3565,3565,3575,3565,1002
20230802,110200,300590340,3555,3565,3565,3555,4250
20230802,110100,285475495,3555,3560,3560,3555,54
20230802,110000,285283505,3560,3570,3570,3560,1672
20230802,105900,279323755,3575,3570,3575,3570,598
20230802,105800,277186395,3570,3570,3570,3570,0
20230802,105700,277186395,3570,3600,3600,3570,1634
20230802,105600,271341230,3600,3585,3605,3585,4
20230802,105500,271326840,3605,3585,3610,3580,1376
20230802,105400,266395085,3585,3595,3595,3585,1103
20230802,105300,262433690,3610,3595,3610,3595,245
20230802,105200,261552855,3615,3615,3615,3615,0
20230802,105100,261552855,3615,3615,3615,3615,88
20230802,105000,261234735,3615,3615,3615,3615,0
20230802,104900,261234735,3615,3595,3615,3595,1050
20230802,104800,257459720,3600,3600,3600,3600,167
20230802,104700,256858520,3615,3600,3615,3600,160
20230802,104600,256282380,3605,3615,3615,3605,340
20230802,104500,255056670,3615,3610,3615,3610,507
20230802,104400,253226265,3615,3615,3615,3615,110
20230802,104300,252828615,3615,3615,3615,3615,50
20230802,104200,252647865,3615,3615,3615,3615,1212
20230802,104100,248266485,3615,3615,3615,3615,595
20230802,104000,246115560,3615,3610,3615,3610,1571
20230802,103900,240437200,3600,3610,3610,3600,611
20230802,103800,238234790,3610,3610,3610,3610,55
20230802,103700,238036240,3610,3605,3610,3605,1008
20230802,103600,234402395,3615,3605,3615,3605,25
20230802,103500,234312260,3615,3605,3615,3605,140
20230802,103400,233806960,3605,3600,3605,3600,1915
20230802,103300,226912460,3605,3605,3605,3605,858
20230802,103200,223819370,3605,3605,3605,3605,1
20230802,103100,223815765,3610,3610,3610,3610,196
20230802,103000,223108205,3610,3615,3615,3610,1138
20230802,102900,219000020,3615,3615,3615,3615,29
20230802,102800,218895185,3610,3610,3610,3610,20
20230802,102700,218822985,3610,3610,3610,3610,0
20230802,102600,218822985,3610,3615,3615,3610,580
20230802,102500,216727685,3620,3620,3620,3620,941
20230802,102400,213321265,3620,3610,3625,3610,89
20230802,102300,212999950,3615,3615,3615,3615,1601
20230802,102200,207212335,3620,3620,3620,3620,2300
20230802,102100,198886335,3635,3635,3635,3635,0
20230802,102000,198886335,3635,3625,3640,3620,1002
20230802,101900,195259020,3640,3640,3640,3640,101
20230802,101800,194891380,3640,3640,3640,3640,31
20230802,101700,194778540,3640,3640,3640,3640,552
20230802,101600,192769260,3640,3640,3640,3640,71
20230802,101500,192510820,3635,3630,3640,3620,1679
20230802,101400,186408310,3630,3620,3630,3620,83
20230802,101300,186107650,3620,3620,3620,3620,36
20230802,101200,185977330,3625,3630,3630,3625,666
20230802,101100,183559755,3630,3620,3630,3620,1057
20230802,101000,179729605,3625,3620,3625,3605,112
20230802,100900,179325390,3625,3615,3625,3610,749
20230802,100800,176613100,3615,3610,3615,3610,273
20230802,100700,175627560,3610,3610,3610,3610,0
20230802,100600,175627560,3610,3600,3610,3600,9
20230802,100500,175595100,3600,3610,3610,3600,1255
20230802,100400,171071835,3615,3615,3615,3615,0
20230802,100300,171071835,3615,3615,3615,3615,30
20230802,100200,170963385,3615,3615,3615,3615,10
20230802,100100,170927235,3615,3605,3615,3600,152
20230802,100000,170379845,3615,3615,3615,3615,3
20230802,095900,170369000,3600,3600,3600,3600,149
20230802,095800,169832600,3600,3605,3605,3600,1909
20230802,095700,162953935,3615,3605,3615,3605,28
20230802,095600,162852765,3615,3610,3615,3610,447
20230802,095500,161239090,3620,3620,3620,3620,2
20230802,095400,161231850,3615,3615,3615,3615,757
20230802,095300,158495295,3620,3620,3620,3620,0
20230802,095200,158495295,3620,3620,3620,3620,11
20230802,095100,158455475,3620,3620,3620,3620,90
20230802,095000,158129675,3620,3620,3620,3620,201
20230802,094900,157402055,3620,3620,3620,3620,28
20230802,094800,157300695,3620,3620,3620,3620,21
20230802,094700,157224675,3610,3610,3610,3610,5
20230802,094600,157206625,3620,3610,3620,3605,1752
20230802,094500,150865850,3620,3620,3625,3615,1149
20230802,094400,146707080,3620,3615,3620,3615,441
20230802,094300,145112805,3615,3615,3615,3615,0
20230802,094200,145112805,3615,3610,3615,3610,896
20230802,094100,141878240,3610,3610,3610,3610,5
20230802,094000,141860190,3615,3605,3615,3605,1523
20230802,093900,136367265,3615,3615,3615,3615,51
20230802,093800,136182900,3615,3615,3615,3615,158
20230802,093700,135611730,3615,3615,3615,3615,10
20230802,093600,135575580,3620,3620,3620,3620,2
20230802,093500,135568340,3620,3620,3620,3620,19
20230802,093400,135499560,3620,3615,3620,3615,14
20230802,093300,135448935,3620,3620,3620,3620,1
20230802,093200,135445315,3620,3595,3620,3595,216
20230802,093100,134666195,3620,3600,3620,3595,759
20230802,093000,131937090,3620,3620,3620,3600,551
20230802,092900,129952470,3595,3595,3620,3595,606
20230802,092800,127768875,3590,3630,3630,3590,1001
20230802,092700,124169260,3630,3625,3630,3625,70
20230802,092600,123915310,3620,3630,3630,3620,12
20230802,092500,123871860,3630,3630,3630,3630,0
20230802,092400,123871860,3630,3630,3630,3610,728
20230802,092300,121243740,3615,3615,3615,3615,0
20230802,092200,121243740,3615,3635,3635,3615,525
20230802,092100,119345805,3615,3645,3645,3615,376
20230802,092000,117981380,3645,3645,3645,3645,108
20230802,091900,117587720,3650,3650,3650,3615,670
20230802,091800,115144910,3645,3650,3650,3645,12
20230802,091700,115101125,3650,3645,3650,3645,1051
20230802,091600,111268655,3650,3640,3650,3635,702
20230802,091500,108713190,3640,3625,3640,3610,177
20230802,091400,108072060,3620,3610,3620,3610,1045
20230802,091300,104289180,3620,3635,3635,3620,574
20230802,091200,102208445,3625,3625,3635,3625,1709
20230802,091100,96007930,3625,3595,3625,3570,4746
20230802,091000,78934145,3595,3570,3595,3560,5106
20230802,090900,60688745,3570,3570,3575,3550,318
20230802,090800,59558505,3550,3560,3565,3550,3860
20230802,090700,45825960,3575,3575,3575,3560,3563
20230802,090600,33119640,3580,3600,3600,3575,553
20230802,090500,31133035,3600,3575,3600,3575,2208
20230802,090400,23207720,3600,3600,3600,3600,100
20230802,090300,22847720,3600,3600,3605,3570,221
20230802,090200,22052220,3605,3585,3605,3585,123
20230802,090100,21611245,3605,3590,3605,3560,3320
20230802,090000,9756420,3610,3600,3610,3600,2707