KissMeData/189330/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,201100,555408160,13860,13860,13860,13860,671
20230802,201000,555408160,13860,13860,13860,13860,0
20230802,200900,555408160,13860,13860,13860,13860,0
20230802,200800,555408160,13860,13860,13860,13860,0
20230802,200700,555408160,13860,13860,13860,13860,0
20230802,200600,555408160,13860,13860,13860,13860,0
20230802,200500,555408160,13860,13860,13860,13860,0
20230802,200400,555408160,13860,13860,13860,13860,0
20230802,200300,555408160,13860,13860,13860,13860,0
20230802,200200,555408160,13860,13860,13860,13860,0
20230802,200100,555408160,13860,13860,13860,13860,0
20230802,200000,555408160,13860,13860,13860,13860,0
20230802,195900,555408160,13860,13860,13860,13860,0
20230802,195800,555408160,13860,13860,13860,13860,0
20230802,195700,555408160,13860,13860,13860,13860,0
20230802,195600,555408160,13860,13860,13860,13860,0
20230802,195500,555408160,13860,13860,13860,13860,0
20230802,195400,555408160,13860,13860,13860,13860,0
20230802,195300,555408160,13860,13860,13860,13860,0
20230802,195200,555408160,13860,13860,13860,13860,0
20230802,195100,555408160,13860,13860,13860,13860,0
20230802,195000,555408160,13860,13860,13860,13860,0
20230802,194900,555408160,13860,13860,13860,13860,0
20230802,194800,555408160,13860,13860,13860,13860,0
20230802,194700,555408160,13860,13860,13860,13860,0
20230802,194600,555408160,13860,13860,13860,13860,0
20230802,194500,555408160,13860,13860,13860,13860,0
20230802,194400,555408160,13860,13860,13860,13860,0
20230802,194300,555408160,13860,13860,13860,13860,0
20230802,194200,555408160,13860,13860,13860,13860,0
20230802,194100,555408160,13860,13860,13860,13860,671
20230802,194000,555408160,13860,13860,13860,13860,0
20230802,193900,555408160,13860,13860,13860,13860,0
20230802,193800,555408160,13860,13860,13860,13860,0
20230802,193700,555408160,13860,13860,13860,13860,0
20230802,193600,555408160,13860,13860,13860,13860,0
20230802,193500,555408160,13860,13860,13860,13860,0
20230802,193400,555408160,13860,13860,13860,13860,0
20230802,193300,555408160,13860,13860,13860,13860,0
20230802,193200,555408160,13860,13860,13860,13860,0
20230802,193100,555408160,13860,13860,13860,13860,0
20230802,193000,555408160,13860,13860,13860,13860,0
20230802,192900,555408160,13860,13860,13860,13860,0
20230802,192800,555408160,13860,13860,13860,13860,0
20230802,192700,555408160,13860,13860,13860,13860,0
20230802,192600,555408160,13860,13860,13860,13860,0
20230802,192500,555408160,13860,13860,13860,13860,0
20230802,192400,555408160,13860,13860,13860,13860,0
20230802,192300,555408160,13860,13860,13860,13860,0
20230802,192200,555408160,13860,13860,13860,13860,0
20230802,192100,555408160,13860,13860,13860,13860,0
20230802,192000,555408160,13860,13860,13860,13860,0
20230802,191900,555408160,13860,13860,13860,13860,0
20230802,191800,555408160,13860,13860,13860,13860,0
20230802,191700,555408160,13860,13860,13860,13860,0
20230802,191600,555408160,13860,13860,13860,13860,0
20230802,191500,555408160,13860,13860,13860,13860,0
20230802,191400,555408160,13860,13860,13860,13860,0
20230802,191300,555408160,13860,13860,13860,13860,0
20230802,191200,555408160,13860,13860,13860,13860,0
20230802,191100,555408160,13860,13860,13860,13860,671
20230802,191000,555408160,13860,13860,13860,13860,0
20230802,190900,555408160,13860,13860,13860,13860,0
20230802,190800,555408160,13860,13860,13860,13860,0
20230802,190700,555408160,13860,13860,13860,13860,0
20230802,190600,555408160,13860,13860,13860,13860,0
20230802,190500,555408160,13860,13860,13860,13860,0
20230802,190400,555408160,13860,13860,13860,13860,0
20230802,190300,555408160,13860,13860,13860,13860,0
20230802,190200,555408160,13860,13860,13860,13860,0
20230802,190100,555408160,13860,13860,13860,13860,0
20230802,190000,555408160,13860,13860,13860,13860,0
20230802,185900,555408160,13860,13860,13860,13860,0
20230802,185800,555408160,13860,13860,13860,13860,0
20230802,185700,555408160,13860,13860,13860,13860,0
20230802,185600,555408160,13860,13860,13860,13860,0
20230802,185500,555408160,13860,13860,13860,13860,0
20230802,185400,555408160,13860,13860,13860,13860,0
20230802,185300,555408160,13860,13860,13860,13860,0
20230802,185200,555408160,13860,13860,13860,13860,0
20230802,185100,555408160,13860,13860,13860,13860,0
20230802,185000,555408160,13860,13860,13860,13860,0
20230802,184900,555408160,13860,13860,13860,13860,0
20230802,184800,555408160,13860,13860,13860,13860,0
20230802,184700,555408160,13860,13860,13860,13860,0
20230802,184600,555408160,13860,13860,13860,13860,0
20230802,184500,555408160,13860,13860,13860,13860,0
20230802,184400,555408160,13860,13860,13860,13860,0
20230802,184300,555408160,13860,13860,13860,13860,0
20230802,184200,555408160,13860,13860,13860,13860,0
20230802,184100,555408160,13860,13860,13860,13860,671
20230802,184000,555408160,13860,13860,13860,13860,0
20230802,183900,555408160,13860,13860,13860,13860,0
20230802,183800,555408160,13860,13860,13860,13860,0
20230802,183700,555408160,13860,13860,13860,13860,0
20230802,183600,555408160,13860,13860,13860,13860,0
20230802,183500,555408160,13860,13860,13860,13860,0
20230802,183400,555408160,13860,13860,13860,13860,0
20230802,183300,555408160,13860,13860,13860,13860,0
20230802,183200,555408160,13860,13860,13860,13860,0
20230802,183100,555408160,13860,13860,13860,13860,0
20230802,183000,555408160,13860,13860,13860,13860,0
20230802,182900,555408160,13860,13860,13860,13860,0
20230802,182800,555408160,13860,13860,13860,13860,0
20230802,182700,555408160,13860,13860,13860,13860,0
20230802,182600,555408160,13860,13860,13860,13860,0
20230802,182500,555408160,13860,13860,13860,13860,0
20230802,182400,555408160,13860,13860,13860,13860,0
20230802,182300,555408160,13860,13860,13860,13860,0
20230802,182200,555408160,13860,13860,13860,13860,0
20230802,182100,555408160,13860,13860,13860,13860,0
20230802,182000,555408160,13860,13860,13860,13860,0
20230802,181900,555408160,13860,13860,13860,13860,0
20230802,181800,555408160,13860,13860,13860,13860,0
20230802,181700,555408160,13860,13860,13860,13860,0
20230802,181600,555408160,13860,13860,13860,13860,0
20230802,181500,555408160,13860,13860,13860,13860,0
20230802,181400,555408160,13860,13860,13860,13860,0
20230802,181300,555408160,13860,13860,13860,13860,0
20230802,181200,555408160,13860,13860,13860,13860,0
20230802,181100,555408160,13860,13860,13860,13860,671
20230802,181000,555408160,13860,13860,13860,13860,0
20230802,180900,555408160,13860,13860,13860,13860,0
20230802,180800,555408160,13860,13860,13860,13860,0
20230802,180700,555408160,13860,13860,13860,13860,0
20230802,180600,555408160,13860,13860,13860,13860,0
20230802,180500,555408160,13860,13860,13860,13860,0
20230802,180400,555408160,13860,13860,13860,13860,0
20230802,180300,555408160,13860,13860,13860,13860,0
20230802,180200,555408160,13860,13860,13860,13860,0
20230802,180100,555408160,13860,13860,13860,13860,0
20230802,180000,555408160,13860,13860,13860,13860,0
20230802,175900,555408160,13860,13860,13860,13860,0
20230802,175800,555408160,13860,13860,13860,13860,0
20230802,175700,555408160,13860,13860,13860,13860,0
20230802,175600,555408160,13860,13860,13860,13860,0
20230802,175500,555408160,13860,13860,13860,13860,0
20230802,175400,555408160,13860,13860,13860,13860,0
20230802,175300,555408160,13860,13860,13860,13860,0
20230802,175200,555408160,13860,13860,13860,13860,0
20230802,175100,555408160,13860,13860,13860,13860,0
20230802,175000,555408160,13860,13860,13860,13860,0
20230802,174900,555408160,13860,13860,13860,13860,0
20230802,174800,555408160,13860,13860,13860,13860,0
20230802,174700,555408160,13860,13860,13860,13860,0
20230802,174600,555408160,13860,13860,13860,13860,0
20230802,174500,555408160,13860,13860,13860,13860,0
20230802,174400,555408160,13860,13860,13860,13860,0
20230802,174300,555408160,13860,13860,13860,13860,0
20230802,174200,555408160,13860,13860,13860,13860,0
20230802,174100,555408160,13860,13860,13860,13860,671
20230802,174000,555408160,13860,13860,13860,13860,0
20230802,173900,555408160,13860,13860,13860,13860,0
20230802,173800,555408160,13860,13860,13860,13860,0
20230802,173700,555408160,13860,13860,13860,13860,0
20230802,173600,555408160,13860,13860,13860,13860,0
20230802,173500,555408160,13860,13860,13860,13860,0
20230802,173400,555408160,13860,13860,13860,13860,0
20230802,173300,555408160,13860,13860,13860,13860,0
20230802,173200,555408160,13860,13860,13860,13860,0
20230802,173100,555408160,13860,13860,13860,13860,0
20230802,173000,555408160,13860,13860,13860,13860,0
20230802,172900,555408160,13860,13860,13860,13860,0
20230802,172800,555408160,13860,13860,13860,13860,0
20230802,172700,555408160,13860,13860,13860,13860,0
20230802,172600,555408160,13860,13860,13860,13860,0
20230802,172500,555408160,13860,13860,13860,13860,0
20230802,172400,555408160,13860,13860,13860,13860,0
20230802,172300,555408160,13860,13860,13860,13860,0
20230802,172200,555408160,13860,13860,13860,13860,0
20230802,172100,555408160,13860,13860,13860,13860,0
20230802,172000,555408160,13860,13860,13860,13860,0
20230802,171900,555408160,13860,13860,13860,13860,0
20230802,171800,555408160,13860,13860,13860,13860,0
20230802,171700,555408160,13860,13860,13860,13860,0
20230802,171600,555408160,13860,13860,13860,13860,0
20230802,171500,555408160,13860,13860,13860,13860,0
20230802,171400,555408160,13860,13860,13860,13860,0
20230802,171300,555408160,13860,13860,13860,13860,0
20230802,171200,555408160,13860,13860,13860,13860,0
20230802,171100,555408160,13860,13860,13860,13860,671
20230802,171000,555408160,13860,13860,13860,13860,0
20230802,170900,555408160,13860,13860,13860,13860,0
20230802,170800,555408160,13860,13860,13860,13860,0
20230802,170700,555408160,13860,13860,13860,13860,0
20230802,170600,555408160,13860,13860,13860,13860,0
20230802,170500,555408160,13860,13860,13860,13860,0
20230802,170400,555408160,13860,13860,13860,13860,0
20230802,170300,555408160,13860,13860,13860,13860,0
20230802,170200,555408160,13860,13860,13860,13860,0
20230802,170100,555408160,13860,13860,13860,13860,0
20230802,170000,555408160,13860,13860,13860,13860,0
20230802,165900,555408160,13860,13860,13860,13860,0
20230802,165800,555408160,13860,13860,13860,13860,0
20230802,165700,555408160,13860,13860,13860,13860,0
20230802,165600,555408160,13860,13860,13860,13860,0
20230802,165500,555408160,13860,13860,13860,13860,0
20230802,165400,555408160,13860,13860,13860,13860,0
20230802,165300,555408160,13860,13860,13860,13860,0
20230802,165200,555408160,13860,13860,13860,13860,0
20230802,165100,555408160,13860,13860,13860,13860,0
20230802,165000,555408160,13860,13860,13860,13860,0
20230802,164900,555408160,13860,13860,13860,13860,0
20230802,164800,555408160,13860,13860,13860,13860,0
20230802,164700,555408160,13860,13860,13860,13860,0
20230802,164600,555408160,13860,13860,13860,13860,0
20230802,164500,555408160,13860,13860,13860,13860,0
20230802,164400,555408160,13860,13860,13860,13860,0
20230802,164300,555408160,13860,13860,13860,13860,0
20230802,164200,555408160,13860,13860,13860,13860,0
20230802,164100,555408160,13860,13860,13860,13860,671
20230802,164000,555408160,13860,13860,13860,13860,0
20230802,163900,555408160,13860,13860,13860,13860,0
20230802,163800,555408160,13860,13860,13860,13860,0
20230802,163700,555408160,13860,13860,13860,13860,0
20230802,163600,555408160,13860,13860,13860,13860,0
20230802,163500,555408160,13860,13860,13860,13860,0
20230802,163400,555408160,13860,13860,13860,13860,0
20230802,163300,555408160,13860,13860,13860,13860,0
20230802,163200,555408160,13860,13860,13860,13860,0
20230802,163100,555408160,13860,13860,13860,13860,0
20230802,163000,555408160,13860,13860,13860,13860,0
20230802,162900,555408160,13860,13860,13860,13860,0
20230802,162800,555408160,13860,13860,13860,13860,0
20230802,162700,555408160,13860,13860,13860,13860,0
20230802,162600,555408160,13860,13860,13860,13860,0
20230802,162500,555408160,13860,13860,13860,13860,0
20230802,162400,555408160,13860,13860,13860,13860,0
20230802,162300,555408160,13860,13860,13860,13860,0
20230802,162200,555408160,13860,13860,13860,13860,0
20230802,162100,555408160,13860,13860,13860,13860,0
20230802,162000,555408160,13860,13860,13860,13860,0
20230802,161900,555408160,13860,13860,13860,13860,0
20230802,161800,555408160,13860,13860,13860,13860,0
20230802,161700,555408160,13860,13860,13860,13860,0
20230802,161600,555408160,13860,13860,13860,13860,0
20230802,161500,555408160,13860,13860,13860,13860,0
20230802,161400,555408160,13860,13860,13860,13860,0
20230802,161300,555408160,13860,13860,13860,13860,0
20230802,161200,555408160,13860,13860,13860,13860,0
20230802,161100,555408160,13860,13860,13860,13860,671
20230802,161000,555408160,13860,13860,13860,13860,0
20230802,160900,555408160,13860,13860,13860,13860,0
20230802,160800,555408160,13860,13860,13860,13860,0
20230802,160700,555408160,13860,13860,13860,13860,0
20230802,160600,555408160,13860,13860,13860,13860,0
20230802,160500,555408160,13860,13860,13860,13860,0
20230802,160400,555408160,13860,13860,13860,13860,0
20230802,160300,555408160,13860,13860,13860,13860,0
20230802,160200,555408160,13860,13860,13860,13860,0
20230802,160100,555408160,13860,13860,13860,13860,0
20230802,160000,555408160,13860,13860,13860,13860,0
20230802,155900,555408160,13860,13860,13860,13860,0
20230802,155800,555408160,13860,13860,13860,13860,0
20230802,155700,555408160,13860,13860,13860,13860,0
20230802,155600,555408160,13860,13860,13860,13860,0
20230802,155500,555408160,13860,13860,13860,13860,0
20230802,155400,555408160,13860,13860,13860,13860,0
20230802,155300,555408160,13860,13860,13860,13860,0
20230802,155200,555408160,13860,13860,13860,13860,0
20230802,155100,555408160,13860,13860,13860,13860,0
20230802,155000,555408160,13860,13860,13860,13860,0
20230802,154900,555408160,13860,13860,13860,13860,0
20230802,154800,555408160,13860,13860,13860,13860,0
20230802,154700,555408160,13860,13860,13860,13860,0
20230802,154600,555408160,13860,13860,13860,13860,0
20230802,154500,555408160,13860,13860,13860,13860,0
20230802,154400,555408160,13860,13860,13860,13860,0
20230802,154300,555408160,13860,13860,13860,13860,0
20230802,154200,555408160,13860,13860,13860,13860,0
20230802,154100,555408160,13860,13860,13860,13860,671
20230802,154000,555408160,13860,13860,13860,13860,0
20230802,153900,555408160,13860,13860,13860,13860,0
20230802,153800,555408160,13860,13860,13860,13860,0
20230802,153700,555408160,13860,13860,13860,13860,0
20230802,153600,555408160,13860,13860,13860,13860,0
20230802,153500,555408160,13860,13860,13860,13860,0
20230802,153400,555408160,13860,13860,13860,13860,0
20230802,153300,555408160,13860,13860,13860,13860,0
20230802,153200,555408160,13860,13860,13860,13860,0
20230802,153100,555408160,13860,13860,13860,13860,0
20230802,153000,555408160,13860,13860,13860,13860,671
20230802,152900,546108100,13950,13950,13950,13950,0
20230802,152800,546108100,13950,13950,13950,13950,0
20230802,152700,546108100,13950,13950,13950,13950,0
20230802,152600,546108100,13950,13950,13950,13950,0
20230802,152500,546108100,13950,13950,13950,13950,0
20230802,152400,546108100,13950,13950,13950,13950,0
20230802,152300,546108100,13950,13950,13950,13950,0
20230802,152200,546108100,13950,13950,13950,13950,0
20230802,152100,546108100,13950,13950,13950,13950,0
20230802,152000,546108100,13950,13950,13950,13950,0
20230802,151900,546108100,13950,13910,13950,13910,15
20230802,151800,545899300,13910,13890,13910,13870,1078
20230802,151700,530945830,13890,13890,13890,13880,10
20230802,151600,530807010,13880,13890,13890,13880,107
20230802,151500,529320960,13900,13900,13900,13900,330
20230802,151400,524733960,13900,13900,13900,13900,137
20230802,151300,522829660,13900,13910,13910,13900,74
20230802,151200,521800690,13910,13940,13940,13910,143
20230802,151100,519811430,13930,13910,13930,13910,16
20230802,151000,519588850,13910,13920,13920,13910,20
20230802,150900,519310500,13930,13930,13930,13930,2
20230802,150800,519282640,13950,13950,13950,13950,1
20230802,150700,519268690,13940,13930,13950,13920,17
20230802,150600,519031760,13920,13920,13920,13920,1
20230802,150500,519017840,13910,13930,13930,13910,138
20230802,150400,517097020,13950,13950,13950,13950,0
20230802,150300,517097020,13950,13950,13950,13950,0
20230802,150200,517097020,13950,13950,13950,13940,11
20230802,150100,516943610,13900,13940,13940,13900,602
20230802,150000,508559730,13950,13950,13950,13950,1
20230802,145900,508545780,13940,13950,13950,13940,68
20230802,145800,507597850,13950,13950,13950,13950,1
20230802,145700,507583900,13950,13950,13950,13950,18
20230802,145600,507332800,13950,13950,13950,13950,0
20230802,145500,507332800,13950,13960,13960,13950,42
20230802,145400,506746520,13960,13960,13960,13960,2
20230802,145300,506718600,13970,13980,13980,13970,31
20230802,145200,506285350,13980,13980,13980,13980,1
20230802,145100,506271370,13980,13960,13990,13960,36
20230802,145000,505768090,13960,13970,13970,13960,46
20230802,144900,505125740,13970,13970,13970,13970,0
20230802,144800,505125740,13970,13970,13970,13970,5
20230802,144700,505055890,13970,13970,13970,13970,0
20230802,144600,505055890,13970,13970,13970,13970,0
20230802,144500,505055890,13970,13970,13970,13970,1
20230802,144400,505041920,13980,13970,13980,13970,21
20230802,144300,504748350,13970,13970,13970,13970,1
20230802,144200,504734380,13970,13970,13970,13970,18
20230802,144100,504482920,13980,13980,13980,13980,0
20230802,144000,504482920,13980,13980,13980,13980,2
20230802,143900,504454960,13980,13980,13980,13980,0
20230802,143800,504454960,13980,13970,13980,13970,2
20230802,143700,504427010,13970,13980,13980,13970,220
20230802,143600,501351590,13980,13980,13980,13980,27
20230802,143500,500974130,13980,13980,13980,13980,0
20230802,143400,500974130,13980,13980,13980,13980,14
20230802,143300,500778410,13970,13970,13970,13970,2
20230802,143200,500750470,13980,13980,13980,13980,0
20230802,143100,500750470,13980,13980,13980,13980,2
20230802,143000,500722510,13960,13960,13960,13960,0
20230802,142900,500722510,13960,13960,13960,13960,0
20230802,142800,500722510,13960,13960,13960,13960,1
20230802,142700,500708550,13970,13990,13990,13970,70
20230802,142600,499729950,13980,14000,14000,13980,66
20230802,142500,498806000,14000,14000,14000,14000,8
20230802,142400,498694000,14030,14030,14030,14030,0
20230802,142300,498694000,14030,14030,14030,14030,87
20230802,142200,497473390,14060,14060,14060,14060,1
20230802,142100,497459330,14060,13970,14060,13970,141
20230802,142000,495480960,13930,13930,13930,13930,0
20230802,141900,495480960,13930,13930,13930,13930,1
20230802,141800,495467030,13930,13950,13950,13930,19
20230802,141700,495202340,13930,13930,13930,13930,0
20230802,141600,495202340,13930,13930,13930,13930,0
20230802,141500,495202340,13930,13930,13930,13930,0
20230802,141400,495202340,13930,13930,13930,13930,100
20230802,141300,493809340,13930,13930,13930,13930,0
20230802,141200,493809340,13930,13940,13940,13930,22
20230802,141100,493502680,13940,13940,13940,13940,0
20230802,141000,493502680,13940,13940,13940,13940,0
20230802,140900,493502680,13940,13940,13940,13940,2
20230802,140800,493474800,13950,13950,13950,13950,32
20230802,140700,493028400,13950,13950,13950,13950,0
20230802,140600,493028400,13950,13950,13950,13950,10
20230802,140500,492888900,13960,13960,13960,13960,0
20230802,140400,492888900,13960,13970,13970,13960,6
20230802,140300,492805130,13960,13960,13960,13960,1
20230802,140200,492791170,13960,13960,13960,13960,2
20230802,140100,492763250,13950,13950,13950,13950,0
20230802,140000,492763250,13950,13960,13960,13950,50
20230802,135900,492065730,13970,13970,13970,13970,2
20230802,135800,492037790,14000,14000,14000,14000,0
20230802,135700,492037790,14000,14000,14000,14000,0
20230802,135600,492037790,14000,14000,14000,14000,10
20230802,135500,491897790,14000,14000,14000,14000,10
20230802,135400,491757790,14010,14000,14010,14000,2
20230802,135300,491729780,13990,13960,13990,13960,178
20230802,135200,489242840,13950,13950,13950,13950,1
20230802,135100,489228890,13940,13940,13940,13940,0
20230802,135000,489228890,13940,13940,13940,13940,0
20230802,134900,489228890,13940,13940,13940,13940,1
20230802,134800,489214950,13920,13920,13920,13920,0
20230802,134700,489214950,13920,13920,13920,13920,0
20230802,134600,489214950,13920,13920,13920,13920,0
20230802,134500,489214950,13920,13920,13920,13920,0
20230802,134400,489214950,13920,13920,13920,13920,0
20230802,134300,489214950,13920,13920,13920,13920,0
20230802,134200,489214950,13920,13920,13930,13920,3
20230802,134100,489173180,13900,13920,13920,13900,3
20230802,134000,489131460,13900,13900,13910,13900,106
20230802,133900,487657160,13900,13910,13910,13900,21
20230802,133800,487365150,13900,13900,13920,13900,42
20230802,133700,486780550,13900,13900,13900,13900,1
20230802,133600,486766650,13900,13910,13920,13900,49
20230802,133500,486084600,13910,13910,13910,13910,1
20230802,133400,486070690,13910,13910,13910,13910,0
20230802,133300,486070690,13910,13910,13910,13910,1
20230802,133200,486056780,13870,13900,13900,13870,350
20230802,133100,481194600,13910,13910,13910,13910,2
20230802,133000,481166780,13910,13920,13960,13910,120
20230802,132900,479497070,13930,13960,13960,13920,334
20230802,132800,474841280,13960,13960,13960,13960,51
20230802,132700,474129320,13960,13970,13970,13960,26
20230802,132600,473766260,13970,13970,13970,13970,30
20230802,132500,473347160,13980,13970,13980,13970,21
20230802,132400,473053780,13970,13980,13980,13970,23
20230802,132300,472732440,13970,13970,13970,13970,43
20230802,132200,472131730,13970,13990,13990,13970,265
20230802,132100,468426460,14020,14020,14020,14020,0
20230802,132000,468426460,14020,14020,14020,14020,3
20230802,131900,468384400,14020,14020,14020,14020,1
20230802,131800,468370380,14010,14010,14010,14010,2
20230802,131700,468342360,13990,14000,14000,13990,15
20230802,131600,468132500,14000,14010,14030,14000,607
20230802,131500,459632890,14060,14060,14060,14060,0
20230802,131400,459632890,14060,14060,14060,14060,0
20230802,131300,459632890,14060,14060,14060,14060,0
20230802,131200,459632890,14060,14060,14060,14060,0
20230802,131100,459632890,14060,14060,14060,14060,0
20230802,131000,459632890,14060,14060,14060,14060,0
20230802,130900,459632890,14060,14050,14100,14050,4
20230802,130800,459576590,14010,14010,14010,14010,88
20230802,130700,458343710,14010,14010,14010,14010,28
20230802,130600,457951430,14010,14000,14010,14000,199
20230802,130500,455164400,14000,14020,14020,14000,334
20230802,130400,450486300,14020,14030,14030,14020,8
20230802,130300,450374110,14020,14030,14030,14020,55
20230802,130200,449602980,14030,14040,14040,14030,39
20230802,130100,449055780,14040,14040,14040,14040,27
20230802,130000,448676700,14040,14040,14040,14040,3
20230802,125900,448634580,14050,14040,14050,14040,4
20230802,125800,448578390,14040,14050,14050,14040,131
20230802,125700,446737960,14050,14060,14060,14050,313
20230802,125600,442337820,14070,14070,14070,14070,28
20230802,125500,441943860,14080,14080,14080,14080,408
20230802,125400,436199220,14090,14090,14090,14090,3
20230802,125300,436156950,14080,14090,14090,14080,30
20230802,125200,435734410,14100,14100,14100,14100,0
20230802,125100,435734410,14100,14100,14100,14100,0
20230802,125000,435734410,14100,14100,14100,14100,0
20230802,124900,435734410,14100,14100,14100,14100,0
20230802,124800,435734410,14100,14100,14100,14100,0
20230802,124700,435734410,14100,14100,14100,14100,0
20230802,124600,435734410,14100,14100,14100,14100,134
20230802,124500,433845010,14080,14080,14080,14080,0
20230802,124400,433845010,14080,14080,14080,14080,0
20230802,124300,433845010,14080,14080,14080,14080,0
20230802,124200,433845010,14080,14080,14080,14080,0
20230802,124100,433845010,14080,14080,14080,14080,0
20230802,124000,433845010,14080,14080,14080,14080,0
20230802,123900,433845010,14080,14080,14080,14080,0
20230802,123800,433845010,14080,14080,14080,14080,76
20230802,123700,432774930,14080,14080,14080,14080,0
20230802,123600,432774930,14080,14080,14080,14080,17
20230802,123500,432535570,14090,14090,14090,14090,19
20230802,123400,432267860,14100,14110,14110,14100,6
20230802,123300,432183210,14110,14110,14110,14110,6
20230802,123200,432098550,14130,14130,14130,14130,0
20230802,123100,432098550,14130,14130,14130,14130,15
20230802,123000,431886600,14130,14130,14130,14130,1
20230802,122900,431872470,14130,14130,14130,14130,0
20230802,122800,431872470,14130,14130,14130,14130,1
20230802,122700,431858340,14120,14120,14120,14120,9
20230802,122600,431731260,14250,14120,14250,14120,90
20230802,122500,430455240,14120,14070,14120,14070,218
20230802,122400,427381620,14070,14070,14070,14070,2
20230802,122300,427353480,14060,14060,14060,14060,0
20230802,122200,427353480,14060,14060,14060,14060,0
20230802,122100,427353480,14060,14060,14060,14060,30
20230802,122000,426931680,14060,14060,14060,14060,97
20230802,121900,425567860,14100,14100,14100,14100,1
20230802,121800,425553760,14100,14100,14100,14100,0
20230802,121700,425553760,14100,14100,14100,14100,0
20230802,121600,425553760,14100,14100,14100,14100,0
20230802,121500,425553760,14100,14100,14100,14100,10
20230802,121400,425412760,14060,14060,14060,14060,1
20230802,121300,425398700,14050,14050,14050,14050,0
20230802,121200,425398700,14050,14050,14050,14050,2
20230802,121100,425370600,14050,14050,14050,14050,130
20230802,121000,423544100,14050,14050,14050,14020,998
20230802,120900,409539410,14040,14040,14040,14040,0
20230802,120800,409539410,14040,14040,14040,14040,0
20230802,120700,409539410,14040,14050,14100,14040,124
20230802,120600,407796980,14050,14060,14060,14050,214
20230802,120500,404789940,14050,14050,14050,14050,0
20230802,120400,404789940,14050,14080,14080,14050,297
20230802,120300,400615710,14080,14080,14080,14080,13
20230802,120200,400432670,14100,14070,14100,14070,328
20230802,120100,395808290,14070,14070,14070,14070,0
20230802,120000,395808290,14070,14070,14070,14070,1
20230802,115900,395794220,14100,14100,14100,14100,0
20230802,115800,395794220,14100,14100,14100,14100,162
20230802,115700,393510020,14100,14060,14100,14060,51
20230802,115600,392790960,14050,14070,14070,14050,15
20230802,115500,392580180,14060,14070,14070,14060,20
20230802,115400,392298930,14060,14060,14060,14060,17
20230802,115300,392059910,14060,14060,14060,14060,135
20230802,115200,390161810,14070,14070,14070,14070,0
20230802,115100,390161810,14070,14070,14070,14070,1
20230802,115000,390147740,14060,14060,14060,14060,0
20230802,114900,390147740,14060,14060,14060,14060,0
20230802,114800,390147740,14060,14060,14060,14060,78
20230802,114700,389051060,14060,14060,14060,14060,13
20230802,114600,388868280,14060,14060,14060,14060,8
20230802,114500,388755800,14070,14070,14070,14070,0
20230802,114400,388755800,14070,14070,14070,14070,56
20230802,114300,387967880,14070,14080,14080,14060,246
20230802,114200,384508010,14070,14070,14070,14070,1
20230802,114100,384493940,14070,14070,14070,14070,25
20230802,114000,384142190,14070,14070,14070,14070,64
20230802,113900,383241710,14080,14080,14080,14080,44
20230802,113800,382622190,14080,14080,14080,14080,4
20230802,113700,382565870,14080,14110,14110,14080,931
20230802,113600,369443340,14100,14100,14100,14100,1
20230802,113500,369429240,14110,14110,14110,14110,25
20230802,113400,369076490,14110,14110,14110,14110,10
20230802,113300,368935390,14110,14110,14110,14110,1
20230802,113200,368921280,14110,14110,14110,14110,137
20230802,113100,366988210,14110,14110,14110,14110,100
20230802,113000,365577210,14110,14110,14110,14110,20
20230802,112900,365295010,14110,14110,14110,14110,0
20230802,112800,365295010,14110,14110,14110,14110,80
20230802,112700,364166210,14120,14120,14120,14120,30
20230802,112600,363742610,14120,14130,14130,14120,321
20230802,112500,359207630,14130,14140,14140,14130,339
20230802,112400,354414580,14130,14140,14140,14130,96
20230802,112300,353057370,14140,14140,14140,14140,41
20230802,112200,352477630,14130,14130,14130,14130,7
20230802,112100,352378720,14130,14160,14160,14130,21
20230802,112000,352081690,14170,14170,14170,14170,0
20230802,111900,352081690,14170,14170,14170,14170,0
20230802,111800,352081690,14170,14170,14170,14170,1
20230802,111700,352067520,14230,14170,14230,14170,250
20230802,111600,348518520,14110,14110,14110,14110,0
20230802,111500,348518520,14110,14170,14170,14110,311
20230802,111400,344126090,14120,14120,14120,14120,0
20230802,111300,344126090,14120,14120,14120,14120,0
20230802,111200,344126090,14120,14120,14120,14120,97
20230802,111100,342756450,14120,14120,14120,14120,90
20230802,111000,341485650,14160,14160,14160,14160,0
20230802,110900,341485650,14160,14160,14160,14160,188
20230802,110800,338823570,14190,14180,14190,14170,8
20230802,110700,338710150,14170,14190,14190,14170,3
20230802,110600,338667600,14170,14170,14170,14170,0
20230802,110500,338667600,14170,14170,14170,14170,4
20230802,110400,338610920,14170,14170,14170,14170,1
20230802,110300,338596750,14170,14130,14170,14110,151
20230802,110200,336465000,14120,14190,14250,14120,304
20230802,110100,332171730,14200,14140,14200,14120,228
20230802,110000,328948650,14150,14180,14180,14150,1210
20230802,105900,311810880,14190,14190,14190,14190,1
20230802,105800,311796690,14180,14180,14180,14180,0
20230802,105700,311796690,14180,14180,14180,14180,25
20230802,105600,311442190,14180,14190,14190,14180,572
20230802,105500,303326560,14190,14190,14190,14190,0
20230802,105400,303326560,14190,14210,14210,14190,205
20230802,105300,300416180,14220,14220,14220,14220,87
20230802,105200,299179040,14240,14240,14240,14240,3
20230802,105100,299136320,14240,14240,14240,14240,7
20230802,105000,299036640,14220,14220,14220,14220,0
20230802,104900,299036640,14220,14220,14220,14220,20
20230802,104800,298752240,14230,14230,14230,14230,1
20230802,104700,298738010,14220,14220,14220,14220,0
20230802,104600,298738010,14220,14220,14220,14220,1
20230802,104500,298723790,14190,14190,14190,14190,0
20230802,104400,298723790,14190,14190,14190,14190,0
20230802,104300,298723790,14190,14190,14190,14190,0
20230802,104200,298723790,14190,14190,14190,14190,0
20230802,104100,298723790,14190,14190,14190,14190,0
20230802,104000,298723790,14190,14190,14190,14190,0
20230802,103900,298723790,14190,14190,14190,14190,214
20230802,103800,295687130,14190,14200,14200,14190,70
20230802,103700,294693510,14200,14250,14250,14200,1155
20230802,103600,278282960,14250,14250,14250,14230,821
20230802,103500,266594220,14240,14240,14240,14240,0
20230802,103400,266594220,14240,14250,14250,14240,52
20230802,103300,265853730,14250,14250,14250,14250,0
20230802,103200,265853730,14250,14250,14250,14250,18
20230802,103100,265597230,14250,14280,14280,14250,1517
20230802,103000,243976840,14280,14280,14280,14280,29
20230802,102900,243562720,14280,14280,14280,14280,68
20230802,102800,242591680,14270,14270,14270,14270,4
20230802,102700,242534600,14290,14290,14290,14290,7
20230802,102600,242434570,14260,14260,14260,14260,100
20230802,102500,241008570,14260,14260,14260,14260,2
20230802,102400,240980050,14270,14270,14270,14270,0
20230802,102300,240980050,14270,14270,14270,14270,7
20230802,102200,240880160,14270,14270,14270,14270,0
20230802,102100,240880160,14270,14270,14270,14270,0
20230802,102000,240880160,14270,14270,14270,14270,43
20230802,101900,240266550,14270,14270,14270,14270,6
20230802,101800,240180930,14280,14280,14280,14280,94
20230802,101700,238838610,14260,14260,14260,14260,0
20230802,101600,238838610,14260,14260,14260,14260,0
20230802,101500,238838610,14260,14260,14260,14260,0
20230802,101400,238838610,14260,14260,14260,14260,0
20230802,101300,238838610,14260,14250,14260,14250,1038
20230802,101200,224038230,14230,14230,14230,14230,399
20230802,101100,218360460,14240,14250,14250,14240,275
20230802,101000,214443840,14260,14290,14290,14260,314
20230802,100900,209965110,14290,14290,14290,14290,10
20230802,100800,209822210,14290,14290,14290,14290,0
20230802,100700,209822210,14290,14290,14290,14290,735
20230802,100600,199319060,14260,14270,14270,14260,19
20230802,100500,199047990,14260,14290,14290,14260,272
20230802,100400,195163050,14300,14310,14310,14300,95
20230802,100300,193804540,14300,14300,14300,14300,0
20230802,100200,193804540,14300,14310,14310,14300,53
20230802,100100,193046540,14300,14300,14300,14300,0
20230802,100000,193046540,14300,14320,14320,14300,174
20230802,095900,190557710,14330,14340,14340,14330,27
20230802,095800,190170640,14350,14350,14350,14350,116
20230802,095700,188506040,14400,14400,14400,14400,0
20230802,095600,188506040,14400,14400,14400,14400,8
20230802,095500,188390840,14360,14360,14360,14360,0
20230802,095400,188390840,14360,14360,14360,14360,1
20230802,095300,188376480,14350,14330,14350,14330,16
20230802,095200,188146980,14330,14330,14330,14330,0
20230802,095100,188146980,14330,14320,14360,14320,468
20230802,095000,181430950,14290,14290,14290,14290,984
20230802,094900,167369590,14290,14290,14290,14290,58
20230802,094800,166540770,14340,14340,14340,14340,7
20230802,094700,166440390,14300,14300,14300,14300,81
20230802,094600,165282090,14290,14290,14290,14290,0
20230802,094500,165282090,14290,14300,14300,14290,54
20230802,094400,164510410,14300,14310,14310,14300,194
20230802,094300,161736200,14300,14340,14350,14300,602
20230802,094200,153114130,14300,14310,14310,14300,50
20230802,094100,152398980,14350,14380,14380,14350,199
20230802,094000,149539530,14380,14410,14410,14380,71
20230802,093900,148517340,14450,14450,14450,14450,27
20230802,093800,148127190,14450,14450,14450,14430,210
20230802,093700,145094890,14450,14450,14450,14450,86
20230802,093600,143852190,14450,14450,14450,14450,0
20230802,093500,143852190,14450,14450,14450,14450,130
20230802,093400,141973690,14450,14430,14450,14430,14
20230802,093300,141771590,14430,14490,14490,14430,35
20230802,093200,141264500,14490,14430,14490,14430,46
20230802,093100,140600660,14430,14430,14430,14430,30
20230802,093000,140167760,14430,14460,14460,14430,483
20230802,092900,133185520,14460,14460,14460,14460,0
20230802,092800,133185520,14460,14460,14460,14460,28
20230802,092700,132780640,14460,14460,14460,14460,10
20230802,092600,132636040,14470,14490,14490,14470,202
20230802,092500,129710750,14530,14570,14570,14530,237
20230802,092400,126264690,14600,14600,14600,14600,2
20230802,092300,126235490,14600,14600,14600,14600,22
20230802,092200,125914290,14570,14570,14570,14570,20
20230802,092100,125622890,14560,14560,14560,14560,1
20230802,092000,125608330,14620,14620,14620,14620,0
20230802,091900,125608330,14620,14590,14620,14590,230
20230802,091800,122246280,14590,14590,14590,14590,63
20230802,091700,121327110,14580,14520,14590,14520,1083
20230802,091600,105543850,14430,14440,14440,14430,10
20230802,091500,105399460,14430,14510,14510,14430,355
20230802,091400,100263270,14530,14570,14570,14530,71
20230802,091300,99230840,14570,14570,14580,14570,109
20230802,091200,97642070,14570,14400,14570,14400,206
20230802,091100,94650420,14370,14370,14370,14370,0
20230802,091000,94650420,14370,14370,14370,14370,87
20230802,090900,93400230,14360,14240,14360,14230,230
20230802,090800,90117540,14230,14230,14230,14230,102
20230802,090700,88666080,14220,14220,14220,14220,106
20230802,090600,87158760,14220,14350,14360,14220,120
20230802,090500,85438540,14210,14500,14500,14210,1327
20230802,090400,66330240,14500,14440,14500,14440,119
20230802,090300,64610700,14500,14460,14500,14460,30
20230802,090200,64176000,14450,14200,14460,14200,2427
20230802,090100,29670320,14190,14290,14290,14100,1075
20230802,090000,14397760,14300,14320,14320,14300,970