KissMeData/293480/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203500,199321880,13800,13800,13800,13800,116
20230802,203400,199321880,13800,13800,13800,13800,0
20230802,203300,199321880,13800,13800,13800,13800,0
20230802,203200,199321880,13800,13800,13800,13800,0
20230802,203100,199321880,13800,13800,13800,13800,0
20230802,203000,199321880,13800,13800,13800,13800,0
20230802,202900,199321880,13800,13800,13800,13800,0
20230802,202800,199321880,13800,13800,13800,13800,0
20230802,202700,199321880,13800,13800,13800,13800,0
20230802,202600,199321880,13800,13800,13800,13800,0
20230802,202500,199321880,13800,13800,13800,13800,0
20230802,202400,199321880,13800,13800,13800,13800,0
20230802,202300,199321880,13800,13800,13800,13800,0
20230802,202200,199321880,13800,13800,13800,13800,0
20230802,202100,199321880,13800,13800,13800,13800,0
20230802,202000,199321880,13800,13800,13800,13800,0
20230802,201900,199321880,13800,13800,13800,13800,0
20230802,201800,199321880,13800,13800,13800,13800,0
20230802,201700,199321880,13800,13800,13800,13800,0
20230802,201600,199321880,13800,13800,13800,13800,0
20230802,201500,199321880,13800,13800,13800,13800,0
20230802,201400,199321880,13800,13800,13800,13800,0
20230802,201300,199321880,13800,13800,13800,13800,0
20230802,201200,199321880,13800,13800,13800,13800,0
20230802,201100,199321880,13800,13800,13800,13800,0
20230802,201000,199321880,13800,13800,13800,13800,0
20230802,200900,199321880,13800,13800,13800,13800,0
20230802,200800,199321880,13800,13800,13800,13800,0
20230802,200700,199321880,13800,13800,13800,13800,0
20230802,200600,199321880,13800,13800,13800,13800,0
20230802,200500,199321880,13800,13800,13800,13800,116
20230802,200400,199321880,13800,13800,13800,13800,0
20230802,200300,199321880,13800,13800,13800,13800,0
20230802,200200,199321880,13800,13800,13800,13800,0
20230802,200100,199321880,13800,13800,13800,13800,0
20230802,200000,199321880,13800,13800,13800,13800,0
20230802,195900,199321880,13800,13800,13800,13800,0
20230802,195800,199321880,13800,13800,13800,13800,0
20230802,195700,199321880,13800,13800,13800,13800,0
20230802,195600,199321880,13800,13800,13800,13800,0
20230802,195500,199321880,13800,13800,13800,13800,0
20230802,195400,199321880,13800,13800,13800,13800,0
20230802,195300,199321880,13800,13800,13800,13800,0
20230802,195200,199321880,13800,13800,13800,13800,0
20230802,195100,199321880,13800,13800,13800,13800,0
20230802,195000,199321880,13800,13800,13800,13800,0
20230802,194900,199321880,13800,13800,13800,13800,0
20230802,194800,199321880,13800,13800,13800,13800,0
20230802,194700,199321880,13800,13800,13800,13800,0
20230802,194600,199321880,13800,13800,13800,13800,0
20230802,194500,199321880,13800,13800,13800,13800,0
20230802,194400,199321880,13800,13800,13800,13800,0
20230802,194300,199321880,13800,13800,13800,13800,0
20230802,194200,199321880,13800,13800,13800,13800,0
20230802,194100,199321880,13800,13800,13800,13800,0
20230802,194000,199321880,13800,13800,13800,13800,0
20230802,193900,199321880,13800,13800,13800,13800,0
20230802,193800,199321880,13800,13800,13800,13800,0
20230802,193700,199321880,13800,13800,13800,13800,0
20230802,193600,199321880,13800,13800,13800,13800,0
20230802,193500,199321880,13800,13800,13800,13800,116
20230802,193400,199321880,13800,13800,13800,13800,0
20230802,193300,199321880,13800,13800,13800,13800,0
20230802,193200,199321880,13800,13800,13800,13800,0
20230802,193100,199321880,13800,13800,13800,13800,0
20230802,193000,199321880,13800,13800,13800,13800,0
20230802,192900,199321880,13800,13800,13800,13800,0
20230802,192800,199321880,13800,13800,13800,13800,0
20230802,192700,199321880,13800,13800,13800,13800,0
20230802,192600,199321880,13800,13800,13800,13800,0
20230802,192500,199321880,13800,13800,13800,13800,0
20230802,192400,199321880,13800,13800,13800,13800,0
20230802,192300,199321880,13800,13800,13800,13800,0
20230802,192200,199321880,13800,13800,13800,13800,0
20230802,192100,199321880,13800,13800,13800,13800,0
20230802,192000,199321880,13800,13800,13800,13800,0
20230802,191900,199321880,13800,13800,13800,13800,0
20230802,191800,199321880,13800,13800,13800,13800,0
20230802,191700,199321880,13800,13800,13800,13800,0
20230802,191600,199321880,13800,13800,13800,13800,0
20230802,191500,199321880,13800,13800,13800,13800,0
20230802,191400,199321880,13800,13800,13800,13800,0
20230802,191300,199321880,13800,13800,13800,13800,0
20230802,191200,199321880,13800,13800,13800,13800,0
20230802,191100,199321880,13800,13800,13800,13800,0
20230802,191000,199321880,13800,13800,13800,13800,0
20230802,190900,199321880,13800,13800,13800,13800,0
20230802,190800,199321880,13800,13800,13800,13800,0
20230802,190700,199321880,13800,13800,13800,13800,0
20230802,190600,199321880,13800,13800,13800,13800,0
20230802,190500,199321880,13800,13800,13800,13800,116
20230802,190400,199321880,13800,13800,13800,13800,0
20230802,190300,199321880,13800,13800,13800,13800,0
20230802,190200,199321880,13800,13800,13800,13800,0
20230802,190100,199321880,13800,13800,13800,13800,0
20230802,190000,199321880,13800,13800,13800,13800,0
20230802,185900,199321880,13800,13800,13800,13800,0
20230802,185800,199321880,13800,13800,13800,13800,0
20230802,185700,199321880,13800,13800,13800,13800,0
20230802,185600,199321880,13800,13800,13800,13800,0
20230802,185500,199321880,13800,13800,13800,13800,0
20230802,185400,199321880,13800,13800,13800,13800,0
20230802,185300,199321880,13800,13800,13800,13800,0
20230802,185200,199321880,13800,13800,13800,13800,0
20230802,185100,199321880,13800,13800,13800,13800,0
20230802,185000,199321880,13800,13800,13800,13800,0
20230802,184900,199321880,13800,13800,13800,13800,0
20230802,184800,199321880,13800,13800,13800,13800,0
20230802,184700,199321880,13800,13800,13800,13800,0
20230802,184600,199321880,13800,13800,13800,13800,0
20230802,184500,199321880,13800,13800,13800,13800,0
20230802,184400,199321880,13800,13800,13800,13800,0
20230802,184300,199321880,13800,13800,13800,13800,0
20230802,184200,199321880,13800,13800,13800,13800,0
20230802,184100,199321880,13800,13800,13800,13800,0
20230802,184000,199321880,13800,13800,13800,13800,0
20230802,183900,199321880,13800,13800,13800,13800,0
20230802,183800,199321880,13800,13800,13800,13800,0
20230802,183700,199321880,13800,13800,13800,13800,0
20230802,183600,199321880,13800,13800,13800,13800,0
20230802,183500,199321880,13800,13800,13800,13800,116
20230802,183400,199321880,13800,13800,13800,13800,0
20230802,183300,199321880,13800,13800,13800,13800,0
20230802,183200,199321880,13800,13800,13800,13800,0
20230802,183100,199321880,13800,13800,13800,13800,0
20230802,183000,199321880,13800,13800,13800,13800,0
20230802,182900,199321880,13800,13800,13800,13800,0
20230802,182800,199321880,13800,13800,13800,13800,0
20230802,182700,199321880,13800,13800,13800,13800,0
20230802,182600,199321880,13800,13800,13800,13800,0
20230802,182500,199321880,13800,13800,13800,13800,0
20230802,182400,199321880,13800,13800,13800,13800,0
20230802,182300,199321880,13800,13800,13800,13800,0
20230802,182200,199321880,13800,13800,13800,13800,0
20230802,182100,199321880,13800,13800,13800,13800,0
20230802,182000,199321880,13800,13800,13800,13800,0
20230802,181900,199321880,13800,13800,13800,13800,0
20230802,181800,199321880,13800,13800,13800,13800,0
20230802,181700,199321880,13800,13800,13800,13800,0
20230802,181600,199321880,13800,13800,13800,13800,0
20230802,181500,199321880,13800,13800,13800,13800,0
20230802,181400,199321880,13800,13800,13800,13800,0
20230802,181300,199321880,13800,13800,13800,13800,0
20230802,181200,199321880,13800,13800,13800,13800,0
20230802,181100,199321880,13800,13800,13800,13800,0
20230802,181000,199321880,13800,13800,13800,13800,0
20230802,180900,199321880,13800,13800,13800,13800,0
20230802,180800,199321880,13800,13800,13800,13800,0
20230802,180700,199321880,13800,13800,13800,13800,0
20230802,180600,199321880,13800,13800,13800,13800,0
20230802,180500,199321880,13800,13800,13800,13800,116
20230802,180400,199321880,13800,13800,13800,13800,0
20230802,180300,199321880,13800,13800,13800,13800,0
20230802,180200,199321880,13800,13800,13800,13800,0
20230802,180100,199321880,13800,13800,13800,13800,0
20230802,180000,199321880,13800,13800,13800,13800,0
20230802,175900,199321880,13800,13800,13800,13800,0
20230802,175800,199321880,13800,13800,13800,13800,0
20230802,175700,199321880,13800,13800,13800,13800,0
20230802,175600,199321880,13800,13800,13800,13800,0
20230802,175500,199321880,13800,13800,13800,13800,0
20230802,175400,199321880,13800,13800,13800,13800,0
20230802,175300,199321880,13800,13800,13800,13800,0
20230802,175200,199321880,13800,13800,13800,13800,0
20230802,175100,199321880,13800,13800,13800,13800,0
20230802,175000,199321880,13800,13800,13800,13800,0
20230802,174900,199321880,13800,13800,13800,13800,0
20230802,174800,199321880,13800,13800,13800,13800,0
20230802,174700,199321880,13800,13800,13800,13800,0
20230802,174600,199321880,13800,13800,13800,13800,0
20230802,174500,199321880,13800,13800,13800,13800,0
20230802,174400,199321880,13800,13800,13800,13800,0
20230802,174300,199321880,13800,13800,13800,13800,0
20230802,174200,199321880,13800,13800,13800,13800,0
20230802,174100,199321880,13800,13800,13800,13800,0
20230802,174000,199321880,13800,13800,13800,13800,0
20230802,173900,199321880,13800,13800,13800,13800,0
20230802,173800,199321880,13800,13800,13800,13800,0
20230802,173700,199321880,13800,13800,13800,13800,0
20230802,173600,199321880,13800,13800,13800,13800,0
20230802,173500,199321880,13800,13800,13800,13800,116
20230802,173400,199321880,13800,13800,13800,13800,0
20230802,173300,199321880,13800,13800,13800,13800,0
20230802,173200,199321880,13800,13800,13800,13800,0
20230802,173100,199321880,13800,13800,13800,13800,0
20230802,173000,199321880,13800,13800,13800,13800,0
20230802,172900,199321880,13800,13800,13800,13800,0
20230802,172800,199321880,13800,13800,13800,13800,0
20230802,172700,199321880,13800,13800,13800,13800,0
20230802,172600,199321880,13800,13800,13800,13800,0
20230802,172500,199321880,13800,13800,13800,13800,0
20230802,172400,199321880,13800,13800,13800,13800,0
20230802,172300,199321880,13800,13800,13800,13800,0
20230802,172200,199321880,13800,13800,13800,13800,0
20230802,172100,199321880,13800,13800,13800,13800,0
20230802,172000,199321880,13800,13800,13800,13800,0
20230802,171900,199321880,13800,13800,13800,13800,0
20230802,171800,199321880,13800,13800,13800,13800,0
20230802,171700,199321880,13800,13800,13800,13800,0
20230802,171600,199321880,13800,13800,13800,13800,0
20230802,171500,199321880,13800,13800,13800,13800,0
20230802,171400,199321880,13800,13800,13800,13800,0
20230802,171300,199321880,13800,13800,13800,13800,0
20230802,171200,199321880,13800,13800,13800,13800,0
20230802,171100,199321880,13800,13800,13800,13800,0
20230802,171000,199321880,13800,13800,13800,13800,0
20230802,170900,199321880,13800,13800,13800,13800,0
20230802,170800,199321880,13800,13800,13800,13800,0
20230802,170700,199321880,13800,13800,13800,13800,0
20230802,170600,199321880,13800,13800,13800,13800,0
20230802,170500,199321880,13800,13800,13800,13800,116
20230802,170400,199321880,13800,13800,13800,13800,0
20230802,170300,199321880,13800,13800,13800,13800,0
20230802,170200,199321880,13800,13800,13800,13800,0
20230802,170100,199321880,13800,13800,13800,13800,0
20230802,170000,199321880,13800,13800,13800,13800,0
20230802,165900,199321880,13800,13800,13800,13800,0
20230802,165800,199321880,13800,13800,13800,13800,0
20230802,165700,199321880,13800,13800,13800,13800,0
20230802,165600,199321880,13800,13800,13800,13800,0
20230802,165500,199321880,13800,13800,13800,13800,0
20230802,165400,199321880,13800,13800,13800,13800,0
20230802,165300,199321880,13800,13800,13800,13800,0
20230802,165200,199321880,13800,13800,13800,13800,0
20230802,165100,199321880,13800,13800,13800,13800,0
20230802,165000,199321880,13800,13800,13800,13800,0
20230802,164900,199321880,13800,13800,13800,13800,0
20230802,164800,199321880,13800,13800,13800,13800,0
20230802,164700,199321880,13800,13800,13800,13800,0
20230802,164600,199321880,13800,13800,13800,13800,0
20230802,164500,199321880,13800,13800,13800,13800,0
20230802,164400,199321880,13800,13800,13800,13800,0
20230802,164300,199321880,13800,13800,13800,13800,0
20230802,164200,199321880,13800,13800,13800,13800,0
20230802,164100,199321880,13800,13800,13800,13800,0
20230802,164000,199321880,13800,13800,13800,13800,0
20230802,163900,199321880,13800,13800,13800,13800,0
20230802,163800,199321880,13800,13800,13800,13800,0
20230802,163700,199321880,13800,13800,13800,13800,0
20230802,163600,199321880,13800,13800,13800,13800,0
20230802,163500,199321880,13800,13800,13800,13800,116
20230802,163400,199321880,13800,13800,13800,13800,0
20230802,163300,199321880,13800,13800,13800,13800,0
20230802,163200,199321880,13800,13800,13800,13800,0
20230802,163100,199321880,13800,13800,13800,13800,0
20230802,163000,199321880,13800,13800,13800,13800,0
20230802,162900,199321880,13800,13800,13800,13800,0
20230802,162800,199321880,13800,13800,13800,13800,0
20230802,162700,199321880,13800,13800,13800,13800,0
20230802,162600,199321880,13800,13800,13800,13800,0
20230802,162500,199321880,13800,13800,13800,13800,0
20230802,162400,199321880,13800,13800,13800,13800,0
20230802,162300,199321880,13800,13800,13800,13800,0
20230802,162200,199321880,13800,13800,13800,13800,0
20230802,162100,199321880,13800,13800,13800,13800,0
20230802,162000,199321880,13800,13800,13800,13800,0
20230802,161900,199321880,13800,13800,13800,13800,0
20230802,161800,199321880,13800,13800,13800,13800,0
20230802,161700,199321880,13800,13800,13800,13800,0
20230802,161600,199321880,13800,13800,13800,13800,0
20230802,161500,199321880,13800,13800,13800,13800,0
20230802,161400,199321880,13800,13800,13800,13800,0
20230802,161300,199321880,13800,13800,13800,13800,0
20230802,161200,199321880,13800,13800,13800,13800,0
20230802,161100,199321880,13800,13800,13800,13800,0
20230802,161000,199321880,13800,13800,13800,13800,0
20230802,160900,199321880,13800,13800,13800,13800,0
20230802,160800,199321880,13800,13800,13800,13800,0
20230802,160700,199321880,13800,13800,13800,13800,0
20230802,160600,199321880,13800,13800,13800,13800,0
20230802,160500,199321880,13800,13800,13800,13800,116
20230802,160400,199321880,13800,13800,13800,13800,0
20230802,160300,199321880,13800,13800,13800,13800,0
20230802,160200,199321880,13800,13800,13800,13800,0
20230802,160100,199321880,13800,13800,13800,13800,0
20230802,160000,199321880,13800,13800,13800,13800,0
20230802,155900,199321880,13800,13800,13800,13800,0
20230802,155800,199321880,13800,13800,13800,13800,0
20230802,155700,199321880,13800,13800,13800,13800,0
20230802,155600,199321880,13800,13800,13800,13800,0
20230802,155500,199321880,13800,13800,13800,13800,0
20230802,155400,199321880,13800,13800,13800,13800,0
20230802,155300,199321880,13800,13800,13800,13800,0
20230802,155200,199321880,13800,13800,13800,13800,0
20230802,155100,199321880,13800,13800,13800,13800,0
20230802,155000,199321880,13800,13800,13800,13800,0
20230802,154900,199321880,13800,13800,13800,13800,0
20230802,154800,199321880,13800,13800,13800,13800,0
20230802,154700,199321880,13800,13800,13800,13800,0
20230802,154600,199321880,13800,13800,13800,13800,0
20230802,154500,199321880,13800,13800,13800,13800,0
20230802,154400,199321880,13800,13800,13800,13800,0
20230802,154300,199321880,13800,13800,13800,13800,0
20230802,154200,199321880,13800,13800,13800,13800,0
20230802,154100,199321880,13800,13800,13800,13800,0
20230802,154000,199321880,13800,13800,13800,13800,0
20230802,153900,199321880,13800,13800,13800,13800,0
20230802,153800,199321880,13800,13800,13800,13800,0
20230802,153700,199321880,13800,13800,13800,13800,0
20230802,153600,199321880,13800,13800,13800,13800,0
20230802,153500,199321880,13800,13800,13800,13800,116
20230802,153400,199321880,13800,13800,13800,13800,0
20230802,153300,199321880,13800,13800,13800,13800,0
20230802,153200,199321880,13800,13800,13800,13800,0
20230802,153100,199321880,13800,13800,13800,13800,0
20230802,153000,199321880,13800,13800,13800,13800,116
20230802,152900,197721080,13800,13800,13800,13800,0
20230802,152800,197721080,13800,13800,13800,13800,0
20230802,152700,197721080,13800,13800,13800,13800,0
20230802,152600,197721080,13800,13800,13800,13800,0
20230802,152500,197721080,13800,13800,13800,13800,0
20230802,152400,197721080,13800,13800,13800,13800,0
20230802,152300,197721080,13800,13800,13800,13800,0
20230802,152200,197721080,13800,13800,13800,13800,0
20230802,152100,197721080,13800,13800,13800,13800,0
20230802,152000,197721080,13800,13800,13800,13800,0
20230802,151900,197721080,13800,13800,13800,13800,3
20230802,151800,197679680,13800,13800,13800,13800,0
20230802,151700,197679680,13800,13760,13800,13760,53
20230802,151600,196950320,13760,13800,13800,13760,5
20230802,151500,196881480,13800,13800,13800,13800,0
20230802,151400,196881480,13800,13800,13800,13800,0
20230802,151300,196881480,13800,13800,13800,13800,0
20230802,151200,196881480,13800,13800,13800,13800,0
20230802,151100,196881480,13800,13800,13800,13800,0
20230802,151000,196881480,13800,13800,13800,13800,2
20230802,150900,196853880,13800,13800,13800,13800,3
20230802,150800,196812480,13770,13800,13800,13770,265
20230802,150700,193163280,13770,13770,13770,13770,0
20230802,150600,193163280,13770,13770,13770,13770,0
20230802,150500,193163280,13770,13770,13770,13770,1
20230802,150400,193149510,13800,13800,13800,13800,0
20230802,150300,193149510,13800,13800,13800,13800,0
20230802,150200,193149510,13800,13800,13800,13800,8
20230802,150100,193039110,13800,13800,13800,13800,0
20230802,150000,193039110,13800,13800,13800,13800,4
20230802,145900,192983910,13800,13800,13800,13800,1
20230802,145800,192970110,13800,13770,13800,13770,22
20230802,145700,192667110,13800,13800,13800,13800,20
20230802,145600,192391110,13800,13800,13800,13800,2
20230802,145500,192363510,13800,13800,13800,13800,0
20230802,145400,192363510,13800,13800,13800,13800,4
20230802,145300,192308310,13790,13790,13790,13790,50
20230802,145200,191618810,13790,13790,13790,13790,1
20230802,145100,191605020,13790,13790,13790,13790,0
20230802,145000,191605020,13790,13790,13790,13790,6
20230802,144900,191522280,13790,13790,13790,13790,3
20230802,144800,191480910,13750,13790,13790,13750,13
20230802,144700,191301760,13790,13790,13790,13790,3
20230802,144600,191260390,13800,13800,13800,13800,0
20230802,144500,191260390,13800,13780,13800,13780,100
20230802,144400,189881510,13780,13780,13780,13780,0
20230802,144300,189881510,13780,13780,13780,13780,3
20230802,144200,189840170,13780,13780,13780,13780,20
20230802,144100,189564570,13780,13780,13780,13780,2
20230802,144000,189537010,13780,13780,13780,13780,1
20230802,143900,189523230,13780,13780,13780,13780,2
20230802,143800,189495670,13780,13780,13780,13780,2
20230802,143700,189468110,13780,13780,13780,13780,0
20230802,143600,189468110,13780,13780,13780,13780,3
20230802,143500,189426770,13780,13780,13780,13780,0
20230802,143400,189426770,13780,13780,13780,13780,2
20230802,143300,189399210,13780,13780,13780,13780,0
20230802,143200,189399210,13780,13740,13780,13740,88
20230802,143100,188189970,13740,13740,13740,13740,4
20230802,143000,188135010,13740,13740,13740,13740,1
20230802,142900,188121270,13740,13740,13740,13740,1
20230802,142800,188107530,13740,13740,13740,13740,0
20230802,142700,188107530,13740,13740,13740,13740,3
20230802,142600,188066310,13740,13740,13740,13740,0
20230802,142500,188066310,13740,13740,13740,13740,2
20230802,142400,188038830,13740,13740,13740,13740,0
20230802,142300,188038830,13740,13740,13740,13740,3
20230802,142200,187997610,13740,13740,13740,13740,0
20230802,142100,187997610,13740,13740,13740,13740,1
20230802,142000,187983870,13740,13740,13740,13740,3
20230802,141900,187942650,13740,13740,13740,13740,1
20230802,141800,187928910,13740,13740,13740,13740,2
20230802,141700,187901430,13740,13740,13740,13740,0
20230802,141600,187901430,13740,13740,13740,13740,1
20230802,141500,187887690,13740,13740,13740,13740,0
20230802,141400,187887690,13740,13740,13740,13740,2
20230802,141300,187860210,13740,13740,13740,13740,1
20230802,141200,187846470,13740,13750,13750,13740,5
20230802,141100,187777740,13730,13730,13730,13730,1
20230802,141000,187764010,13750,13740,13750,13740,21
20230802,140900,187475420,13740,13770,13770,13740,77
20230802,140800,186417320,13770,13760,13770,13760,14
20230802,140700,186224650,13760,13760,13760,13760,2
20230802,140600,186197130,13760,13760,13760,13760,0
20230802,140500,186197130,13760,13760,13760,13760,1
20230802,140400,186183370,13760,13760,13760,13760,0
20230802,140300,186183370,13760,13760,13760,13750,27
20230802,140200,185811860,13760,13760,13760,13760,0
20230802,140100,185811860,13760,13760,13760,13760,0
20230802,140000,185811860,13760,13760,13760,13760,3
20230802,135900,185770580,13760,13760,13760,13760,1
20230802,135800,185756820,13780,13760,13780,13760,9
20230802,135700,185632920,13760,13760,13760,13760,0
20230802,135600,185632920,13760,13750,13760,13750,5
20230802,135500,185564150,13740,13740,13740,13740,0
20230802,135400,185564150,13740,13740,13740,13740,2
20230802,135300,185536670,13740,13740,13740,13740,1
20230802,135200,185522930,13740,13740,13740,13740,1
20230802,135100,185509190,13770,13770,13770,13770,0
20230802,135000,185509190,13770,13720,13770,13720,32
20230802,134900,185070000,13730,13720,13730,13720,206
20230802,134800,182241650,13720,13720,13720,13720,2
20230802,134700,182214210,13720,13730,13730,13720,111
20230802,134600,180691180,13710,13710,13710,13710,101
20230802,134500,179306470,13780,13780,13780,13710,132
20230802,134400,177496250,13780,13780,13780,13780,1
20230802,134300,177482470,13780,13780,13780,13780,1
20230802,134200,177468690,13780,13780,13780,13780,1
20230802,134100,177454910,13740,13740,13740,13740,2
20230802,134000,177427430,13710,13740,13740,13710,150
20230802,133900,175369790,13740,13740,13740,13740,3
20230802,133800,175328570,13740,13740,13740,13740,1
20230802,133700,175314830,13740,13740,13740,13740,0
20230802,133600,175314830,13740,13740,13740,13740,3
20230802,133500,175273610,13740,13740,13740,13740,2
20230802,133400,175246130,13740,13750,13750,13720,253
20230802,133300,171774870,13730,13760,13760,13730,6
20230802,133200,171692400,13760,13760,13760,13760,1
20230802,133100,171678640,13760,13760,13760,13760,0
20230802,133000,171678640,13760,13760,13760,13760,2
20230802,132900,171651120,13760,13760,13760,13760,2
20230802,132800,171623600,13760,13760,13760,13760,1
20230802,132700,171609840,13730,13730,13750,13730,7
20230802,132600,171513690,13750,13750,13750,13750,1
20230802,132500,171499940,13750,13750,13750,13750,42
20230802,132400,170922440,13750,13750,13750,13750,0
20230802,132300,170922440,13750,13720,13750,13720,6
20230802,132200,170840090,13750,13740,13750,13740,4
20230802,132100,170785120,13740,13740,13760,13730,408
20230802,132000,165182710,13770,13770,13770,13770,2
20230802,131900,165155170,13760,13760,13760,13760,0
20230802,131800,165155170,13760,13760,13760,13740,12
20230802,131700,164990250,13740,13740,13740,13740,36
20230802,131600,164495610,13760,13760,13760,13760,3
20230802,131500,164454330,13740,13740,13740,13740,12
20230802,131400,164289450,13770,13770,13770,13770,1
20230802,131300,164275680,13770,13770,13770,13770,1
20230802,131200,164261910,13770,13770,13770,13770,2
20230802,131100,164234370,13770,13770,13770,13770,0
20230802,131000,164234370,13770,13770,13770,13770,3
20230802,130900,164193060,13770,13770,13770,13770,2
20230802,130800,164165520,13770,13770,13770,13770,0
20230802,130700,164165520,13770,13770,13770,13770,2
20230802,130600,164137980,13750,13770,13770,13750,5
20230802,130500,164069210,13780,13780,13780,13750,5
20230802,130400,164000340,13760,13750,13760,13730,141
20230802,130300,162063630,13780,13780,13780,13780,1
20230802,130200,162049850,13780,13780,13780,13780,1
20230802,130100,162036070,13780,13780,13780,13780,2
20230802,130000,162008510,13750,13750,13750,13750,1
20230802,125900,161994760,13750,13750,13750,13750,0
20230802,125800,161994760,13750,13750,13750,13750,4
20230802,125700,161939760,13750,13750,13750,13750,5
20230802,125600,161871010,13780,13780,13780,13780,1
20230802,125500,161857230,13780,13780,13780,13780,1
20230802,125400,161843450,13780,13780,13780,13780,1
20230802,125300,161829670,13780,13780,13780,13780,1
20230802,125200,161815890,13780,13780,13780,13780,3
20230802,125100,161774550,13760,13760,13760,13760,276
20230802,125000,157976790,13760,13760,13760,13760,2
20230802,124900,157949270,13760,13760,13760,13760,3
20230802,124800,157907990,13760,13760,13760,13760,0
20230802,124700,157907990,13760,13760,13760,13760,4
20230802,124600,157852950,13760,13760,13760,13760,1
20230802,124500,157839190,13760,13760,13760,13760,0
20230802,124400,157839190,13760,13760,13760,13760,0
20230802,124300,157839190,13760,13730,13760,13730,102
20230802,124200,156438670,13800,13760,13800,13730,601
20230802,124100,148181030,13790,13790,13790,13790,2
20230802,124000,148153450,13790,13790,13790,13790,2
20230802,123900,148125870,13790,13790,13790,13790,1
20230802,123800,148112080,13790,13790,13790,13790,2
20230802,123700,148084500,13790,13790,13790,13790,1
20230802,123600,148070710,13790,13790,13790,13790,12
20230802,123500,147905230,13790,13790,13790,13790,1
20230802,123400,147891440,13790,13790,13790,13790,2
20230802,123300,147863860,13790,13790,13790,13790,0
20230802,123200,147863860,13790,13790,13790,13790,11
20230802,123100,147712170,13790,13790,13790,13790,1
20230802,123000,147698380,13790,13790,13790,13790,1
20230802,122900,147684590,13780,13780,13780,13780,3
20230802,122800,147643250,13780,13780,13780,13780,1
20230802,122700,147629470,13770,13790,13790,13770,10
20230802,122600,147491750,13790,13790,13790,13790,1
20230802,122500,147477960,13790,13790,13790,13790,2
20230802,122400,147450380,13790,13790,13790,13790,0
20230802,122300,147450380,13790,13790,13790,13790,2
20230802,122200,147422800,13790,13790,13790,13790,1
20230802,122100,147409010,13790,13790,13790,13790,1
20230802,122000,147395220,13790,13790,13790,13790,3
20230802,121900,147353850,13790,13790,13790,13790,1
20230802,121800,147340060,13790,13790,13790,13790,2
20230802,121700,147312480,13790,13790,13790,13790,0
20230802,121600,147312480,13790,13790,13790,13790,0
20230802,121500,147312480,13790,13790,13790,13790,1
20230802,121400,147298690,13790,13790,13790,13770,6
20230802,121300,147216030,13770,13770,13770,13770,1
20230802,121200,147202260,13790,13790,13790,13770,3
20230802,121100,147160910,13790,13790,13790,13790,1
20230802,121000,147147120,13790,13790,13790,13790,3
20230802,120900,147105750,13790,13790,13790,13790,1
20230802,120800,147091960,13780,13790,13790,13780,2
20230802,120700,147064390,13790,13790,13790,13790,2
20230802,120600,147036810,13790,13790,13790,13790,0
20230802,120500,147036810,13790,13790,13790,13790,2
20230802,120400,147009230,13790,13790,13790,13790,1
20230802,120300,146995440,13790,13790,13790,13790,1
20230802,120200,146981650,13790,13790,13790,13790,0
20230802,120100,146981650,13790,13790,13790,13790,1
20230802,120000,146967860,13790,13790,13790,13790,4
20230802,115900,146912700,13760,13760,13760,13760,1
20230802,115800,146898940,13770,13770,13770,13770,0
20230802,115700,146898940,13770,13770,13770,13770,0
20230802,115600,146898940,13770,13770,13770,13770,0
20230802,115500,146898940,13770,13770,13770,13770,0
20230802,115400,146898940,13770,13770,13770,13770,152
20230802,115300,144805900,13780,13780,13780,13780,78
20230802,115200,143731060,13800,13800,13800,13800,2
20230802,115100,143703460,13780,13780,13780,13780,38
20230802,115000,143179820,13780,13780,13780,13780,0
20230802,114900,143179820,13780,13780,13780,13780,456
20230802,114800,136896140,13800,13800,13800,13800,0
20230802,114700,136896140,13800,13800,13800,13800,0
20230802,114600,136896140,13800,13800,13800,13800,0
20230802,114500,136896140,13800,13800,13800,13800,0
20230802,114400,136896140,13800,13800,13800,13780,45
20230802,114300,136275790,13780,13780,13780,13780,61
20230802,114200,135435210,13810,13810,13810,13810,0
20230802,114100,135435210,13810,13810,13810,13810,0
20230802,114000,135435210,13810,13810,13810,13810,0
20230802,113900,135435210,13810,13810,13810,13810,100
20230802,113800,134054210,13810,13810,13810,13810,0
20230802,113700,134054210,13810,13810,13810,13810,0
20230802,113600,134054210,13810,13810,13810,13810,0
20230802,113500,134054210,13810,13810,13810,13810,0
20230802,113400,134054210,13810,13810,13810,13810,0
20230802,113300,134054210,13810,13810,13810,13810,0
20230802,113200,134054210,13810,13810,13810,13810,1
20230802,113100,134040400,13800,13800,13800,13790,286
20230802,113000,130096420,13800,13800,13800,13800,0
20230802,112900,130096420,13800,13800,13800,13800,0
20230802,112800,130096420,13800,13800,13800,13800,1190
20230802,112700,113674420,13810,13810,13810,13810,5
20230802,112600,113605370,13870,13870,13870,13870,0
20230802,112500,113605370,13870,13870,13870,13870,0
20230802,112400,113605370,13870,13870,13870,13870,0
20230802,112300,113605370,13870,13870,13870,13870,0
20230802,112200,113605370,13870,13870,13870,13870,0
20230802,112100,113605370,13870,13870,13870,13870,0
20230802,112000,113605370,13870,13870,13870,13870,0
20230802,111900,113605370,13870,13870,13870,13870,0
20230802,111800,113605370,13870,13870,13870,13870,0
20230802,111700,113605370,13870,13870,13870,13870,0
20230802,111600,113605370,13870,13870,13870,13870,0
20230802,111500,113605370,13870,13870,13870,13870,0
20230802,111400,113605370,13870,13870,13870,13870,0
20230802,111300,113605370,13870,13870,13870,13870,0
20230802,111200,113605370,13870,13870,13870,13870,0
20230802,111100,113605370,13870,13870,13870,13870,1
20230802,111000,113591500,13800,13800,13800,13800,167
20230802,110900,111286900,13800,13800,13800,13800,0
20230802,110800,111286900,13800,13800,13800,13800,10
20230802,110700,111148900,13810,13810,13810,13810,0
20230802,110600,111148900,13810,13810,13810,13810,6
20230802,110500,111066040,13800,13800,13800,13800,0
20230802,110400,111066040,13800,13800,13800,13800,0
20230802,110300,111066040,13800,13800,13800,13800,0
20230802,110200,111066040,13800,13800,13800,13800,0
20230802,110100,111066040,13800,13800,13800,13800,0
20230802,110000,111066040,13800,13800,13800,13800,0
20230802,105900,111066040,13800,13800,13800,13800,0
20230802,105800,111066040,13800,13800,13800,13800,37
20230802,105700,110555440,13800,13830,13830,13800,1999
20230802,105600,82942760,13830,13830,13830,13830,0
20230802,105500,82942760,13830,13830,13830,13830,0
20230802,105400,82942760,13830,13830,13830,13830,1
20230802,105300,82928930,13840,13840,13840,13840,300
20230802,105200,78776930,13840,13840,13840,13840,0
20230802,105100,78776930,13840,13840,13840,13840,0
20230802,105000,78776930,13840,13840,13840,13840,0
20230802,104900,78776930,13840,13840,13840,13840,0
20230802,104800,78776930,13840,13840,13840,13840,0
20230802,104700,78776930,13840,13840,13840,13840,52
20230802,104600,78057250,13880,13880,13880,13880,0
20230802,104500,78057250,13880,13880,13880,13880,0
20230802,104400,78057250,13880,13880,13880,13880,0
20230802,104300,78057250,13880,13880,13880,13880,0
20230802,104200,78057250,13880,13880,13880,13880,0
20230802,104100,78057250,13880,13880,13880,13880,0
20230802,104000,78057250,13880,13880,13880,13880,0
20230802,103900,78057250,13880,13880,13880,13880,1
20230802,103800,78043370,13840,13840,13840,13840,0
20230802,103700,78043370,13840,13840,13840,13840,0
20230802,103600,78043370,13840,13840,13840,13840,0
20230802,103500,78043370,13840,13840,13840,13840,0
20230802,103400,78043370,13840,13840,13840,13840,5
20230802,103300,77974170,13880,13880,13880,13880,0
20230802,103200,77974170,13880,13880,13880,13880,3
20230802,103100,77932530,13880,13840,13880,13840,3
20230802,103000,77890970,13870,13870,13870,13870,0
20230802,102900,77890970,13870,13870,13870,13870,3
20230802,102800,77849360,13880,13880,13880,13880,0
20230802,102700,77849360,13880,13850,13880,13850,50
20230802,102600,77155840,13850,13850,13850,13850,1
20230802,102500,77141990,13850,13850,13850,13850,4
20230802,102400,77086590,13850,13850,13850,13850,0
20230802,102300,77086590,13850,13850,13850,13850,0
20230802,102200,77086590,13850,13850,13850,13850,50
20230802,102100,76394090,13840,13840,13840,13840,0
20230802,102000,76394090,13840,13840,13840,13840,0
20230802,101900,76394090,13840,13840,13840,13840,710
20230802,101800,66567690,13840,13840,13840,13840,0
20230802,101700,66567690,13840,13840,13840,13840,1
20230802,101600,66553850,13870,13870,13870,13870,0
20230802,101500,66553850,13870,13870,13870,13870,0
20230802,101400,66553850,13870,13870,13870,13870,0
20230802,101300,66553850,13870,13870,13870,13870,0
20230802,101200,66553850,13870,13870,13870,13870,0
20230802,101100,66553850,13870,13870,13870,13870,0
20230802,101000,66553850,13870,13870,13870,13870,0
20230802,100900,66553850,13870,13870,13870,13870,0
20230802,100800,66553850,13870,13870,13870,13870,0
20230802,100700,66553850,13870,13870,13870,13870,0
20230802,100600,66553850,13870,13870,13870,13870,0
20230802,100500,66553850,13870,13870,13870,13870,0
20230802,100400,66553850,13870,13870,13870,13870,0
20230802,100300,66553850,13870,13870,13870,13870,0
20230802,100200,66553850,13870,13870,13870,13870,0
20230802,100100,66553850,13870,13870,13870,13870,0
20230802,100000,66553850,13870,13870,13870,13870,0
20230802,095900,66553850,13870,13870,13870,13870,10
20230802,095800,66415150,13870,13870,13870,13870,0
20230802,095700,66415150,13870,13870,13870,13870,0
20230802,095600,66415150,13870,13870,13870,13870,0
20230802,095500,66415150,13870,13870,13870,13870,1
20230802,095400,66401280,13860,13860,13860,13860,39
20230802,095300,65860740,13860,13860,13860,13860,0
20230802,095200,65860740,13860,13860,13860,13860,161
20230802,095100,63629280,13860,13860,13860,13860,0
20230802,095000,63629280,13860,13860,13860,13860,0
20230802,094900,63629280,13860,13860,13860,13860,0
20230802,094800,63629280,13860,13850,13860,13850,50
20230802,094700,62936390,13840,13840,13840,13840,20
20230802,094600,62659590,13840,13840,13840,13840,0
20230802,094500,62659590,13840,13840,13840,13840,6
20230802,094400,62576550,13880,13880,13880,13880,5
20230802,094300,62507150,13880,13880,13880,13880,0
20230802,094200,62507150,13880,13880,13880,13880,0
20230802,094100,62507150,13880,13880,13880,13880,0
20230802,094000,62507150,13880,13880,13880,13880,0
20230802,093900,62507150,13880,13880,13880,13880,0
20230802,093800,62507150,13880,13880,13880,13880,1
20230802,093700,62493270,13830,13830,13830,13830,156
20230802,093600,60335790,13830,13830,13830,13830,0
20230802,093500,60335790,13830,13820,13830,13820,189
20230802,093400,57721950,13820,13880,13880,13820,365
20230802,093300,52673700,13880,13890,13890,13880,61
20230802,093200,51826520,13890,13880,13890,13880,99
20230802,093100,50452300,13870,13870,13870,13870,0
20230802,093000,50452300,13870,13870,13870,13870,0
20230802,092900,50452300,13870,13870,13870,13870,83
20230802,092800,49301090,13870,13870,13870,13870,0
20230802,092700,49301090,13870,13870,13870,13870,0
20230802,092600,49301090,13870,13870,13870,13870,0
20230802,092500,49301090,13870,13870,13870,13870,0
20230802,092400,49301090,13870,13870,13870,13870,0
20230802,092300,49301090,13870,13840,13870,13840,154
20230802,092200,47167120,13840,13840,13840,13840,3
20230802,092100,47125600,13840,13840,13840,13800,1332
20230802,092000,28725880,13840,13840,13840,13840,30
20230802,091900,28310680,13870,13870,13870,13870,100
20230802,091800,26923680,13870,13870,13870,13870,0
20230802,091700,26923680,13870,13870,13870,13870,69
20230802,091600,25966650,13870,13840,13870,13840,912
20230802,091500,13338030,13820,13820,13830,13820,478
20230802,091400,6730290,13830,13830,13830,13830,0
20230802,091300,6730290,13830,13830,13830,13830,0
20230802,091200,6730290,13830,13830,13830,13830,0
20230802,091100,6730290,13830,13830,13830,13830,0
20230802,091000,6730290,13830,13830,13830,13830,1
20230802,090900,6716460,13790,13790,13790,13790,0
20230802,090800,6716460,13790,13810,13810,13790,448
20230802,090700,538450,13830,13830,13830,13830,0
20230802,090600,538450,13830,13830,13830,13830,0
20230802,090500,538450,13830,13830,13830,13830,11
20230802,090400,386320,13840,13840,13840,13840,0
20230802,090300,386320,13840,13840,13840,13840,0
20230802,090200,386320,13840,13840,13840,13840,0
20230802,090100,386320,13840,13840,13840,13840,4
20230802,090000,330960,13790,13790,13790,13790,24