KissMeData/063170/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,192900,896320530,12000,12000,12000,12000,818
20230802,192800,896320530,12000,12000,12000,12000,0
20230802,192700,896320530,12000,12000,12000,12000,0
20230802,192600,896320530,12000,12000,12000,12000,0
20230802,192500,896320530,12000,12000,12000,12000,0
20230802,192400,896320530,12000,12000,12000,12000,0
20230802,192300,896320530,12000,12000,12000,12000,0
20230802,192200,896320530,12000,12000,12000,12000,0
20230802,192100,896320530,12000,12000,12000,12000,0
20230802,192000,896320530,12000,12000,12000,12000,0
20230802,191900,896320530,12000,12000,12000,12000,0
20230802,191800,896320530,12000,12000,12000,12000,0
20230802,191700,896320530,12000,12000,12000,12000,0
20230802,191600,896320530,12000,12000,12000,12000,0
20230802,191500,896320530,12000,12000,12000,12000,0
20230802,191400,896320530,12000,12000,12000,12000,0
20230802,191300,896320530,12000,12000,12000,12000,0
20230802,191200,896320530,12000,12000,12000,12000,0
20230802,191100,896320530,12000,12000,12000,12000,0
20230802,191000,896320530,12000,12000,12000,12000,0
20230802,190900,896320530,12000,12000,12000,12000,0
20230802,190800,896320530,12000,12000,12000,12000,0
20230802,190700,896320530,12000,12000,12000,12000,0
20230802,190600,896320530,12000,12000,12000,12000,0
20230802,190500,896320530,12000,12000,12000,12000,0
20230802,190400,896320530,12000,12000,12000,12000,0
20230802,190300,896320530,12000,12000,12000,12000,0
20230802,190200,896320530,12000,12000,12000,12000,0
20230802,190100,896320530,12000,12000,12000,12000,0
20230802,190000,896320530,12000,12000,12000,12000,0
20230802,185900,896320530,12000,12000,12000,12000,818
20230802,185800,896320530,12000,12000,12000,12000,0
20230802,185700,896320530,12000,12000,12000,12000,0
20230802,185600,896320530,12000,12000,12000,12000,0
20230802,185500,896320530,12000,12000,12000,12000,0
20230802,185400,896320530,12000,12000,12000,12000,0
20230802,185300,896320530,12000,12000,12000,12000,0
20230802,185200,896320530,12000,12000,12000,12000,0
20230802,185100,896320530,12000,12000,12000,12000,0
20230802,185000,896320530,12000,12000,12000,12000,0
20230802,184900,896320530,12000,12000,12000,12000,0
20230802,184800,896320530,12000,12000,12000,12000,0
20230802,184700,896320530,12000,12000,12000,12000,0
20230802,184600,896320530,12000,12000,12000,12000,0
20230802,184500,896320530,12000,12000,12000,12000,0
20230802,184400,896320530,12000,12000,12000,12000,0
20230802,184300,896320530,12000,12000,12000,12000,0
20230802,184200,896320530,12000,12000,12000,12000,0
20230802,184100,896320530,12000,12000,12000,12000,0
20230802,184000,896320530,12000,12000,12000,12000,0
20230802,183900,896320530,12000,12000,12000,12000,0
20230802,183800,896320530,12000,12000,12000,12000,0
20230802,183700,896320530,12000,12000,12000,12000,0
20230802,183600,896320530,12000,12000,12000,12000,0
20230802,183500,896320530,12000,12000,12000,12000,0
20230802,183400,896320530,12000,12000,12000,12000,0
20230802,183300,896320530,12000,12000,12000,12000,0
20230802,183200,896320530,12000,12000,12000,12000,0
20230802,183100,896320530,12000,12000,12000,12000,0
20230802,183000,896320530,12000,12000,12000,12000,0
20230802,182900,896320530,12000,12000,12000,12000,818
20230802,182800,896320530,12000,12000,12000,12000,0
20230802,182700,896320530,12000,12000,12000,12000,0
20230802,182600,896320530,12000,12000,12000,12000,0
20230802,182500,896320530,12000,12000,12000,12000,0
20230802,182400,896320530,12000,12000,12000,12000,0
20230802,182300,896320530,12000,12000,12000,12000,0
20230802,182200,896320530,12000,12000,12000,12000,0
20230802,182100,896320530,12000,12000,12000,12000,0
20230802,182000,896320530,12000,12000,12000,12000,0
20230802,181900,896320530,12000,12000,12000,12000,0
20230802,181800,896320530,12000,12000,12000,12000,0
20230802,181700,896320530,12000,12000,12000,12000,0
20230802,181600,896320530,12000,12000,12000,12000,0
20230802,181500,896320530,12000,12000,12000,12000,0
20230802,181400,896320530,12000,12000,12000,12000,0
20230802,181300,896320530,12000,12000,12000,12000,0
20230802,181200,896320530,12000,12000,12000,12000,0
20230802,181100,896320530,12000,12000,12000,12000,0
20230802,181000,896320530,12000,12000,12000,12000,0
20230802,180900,896320530,12000,12000,12000,12000,0
20230802,180800,896320530,12000,12000,12000,12000,0
20230802,180700,896320530,12000,12000,12000,12000,0
20230802,180600,896320530,12000,12000,12000,12000,0
20230802,180500,896320530,12000,12000,12000,12000,0
20230802,180400,896320530,12000,12000,12000,12000,0
20230802,180300,896320530,12000,12000,12000,12000,0
20230802,180200,896320530,12000,12000,12000,12000,0
20230802,180100,896320530,12000,12000,12000,12000,0
20230802,180000,896320530,12000,12000,12000,12000,0
20230802,175900,896320530,12000,12000,12000,12000,818
20230802,175800,896320530,12000,12000,12000,12000,0
20230802,175700,896320530,12000,12000,12000,12000,0
20230802,175600,896320530,12000,12000,12000,12000,0
20230802,175500,896320530,12000,12000,12000,12000,0
20230802,175400,896320530,12000,12000,12000,12000,0
20230802,175300,896320530,12000,12000,12000,12000,0
20230802,175200,896320530,12000,12000,12000,12000,0
20230802,175100,896320530,12000,12000,12000,12000,0
20230802,175000,896320530,12000,12000,12000,12000,0
20230802,174900,896320530,12000,12000,12000,12000,0
20230802,174800,896320530,12000,12000,12000,12000,0
20230802,174700,896320530,12000,12000,12000,12000,0
20230802,174600,896320530,12000,12000,12000,12000,0
20230802,174500,896320530,12000,12000,12000,12000,0
20230802,174400,896320530,12000,12000,12000,12000,0
20230802,174300,896320530,12000,12000,12000,12000,0
20230802,174200,896320530,12000,12000,12000,12000,0
20230802,174100,896320530,12000,12000,12000,12000,0
20230802,174000,896320530,12000,12000,12000,12000,0
20230802,173900,896320530,12000,12000,12000,12000,0
20230802,173800,896320530,12000,12000,12000,12000,0
20230802,173700,896320530,12000,12000,12000,12000,0
20230802,173600,896320530,12000,12000,12000,12000,0
20230802,173500,896320530,12000,12000,12000,12000,0
20230802,173400,896320530,12000,12000,12000,12000,0
20230802,173300,896320530,12000,12000,12000,12000,0
20230802,173200,896320530,12000,12000,12000,12000,0
20230802,173100,896320530,12000,12000,12000,12000,0
20230802,173000,896320530,12000,12000,12000,12000,0
20230802,172900,896320530,12000,12000,12000,12000,818
20230802,172800,896320530,12000,12000,12000,12000,0
20230802,172700,896320530,12000,12000,12000,12000,0
20230802,172600,896320530,12000,12000,12000,12000,0
20230802,172500,896320530,12000,12000,12000,12000,0
20230802,172400,896320530,12000,12000,12000,12000,0
20230802,172300,896320530,12000,12000,12000,12000,0
20230802,172200,896320530,12000,12000,12000,12000,0
20230802,172100,896320530,12000,12000,12000,12000,0
20230802,172000,896320530,12000,12000,12000,12000,0
20230802,171900,896320530,12000,12000,12000,12000,0
20230802,171800,896320530,12000,12000,12000,12000,0
20230802,171700,896320530,12000,12000,12000,12000,0
20230802,171600,896320530,12000,12000,12000,12000,0
20230802,171500,896320530,12000,12000,12000,12000,0
20230802,171400,896320530,12000,12000,12000,12000,0
20230802,171300,896320530,12000,12000,12000,12000,0
20230802,171200,896320530,12000,12000,12000,12000,0
20230802,171100,896320530,12000,12000,12000,12000,0
20230802,171000,896320530,12000,12000,12000,12000,0
20230802,170900,896320530,12000,12000,12000,12000,0
20230802,170800,896320530,12000,12000,12000,12000,0
20230802,170700,896320530,12000,12000,12000,12000,0
20230802,170600,896320530,12000,12000,12000,12000,0
20230802,170500,896320530,12000,12000,12000,12000,0
20230802,170400,896320530,12000,12000,12000,12000,0
20230802,170300,896320530,12000,12000,12000,12000,0
20230802,170200,896320530,12000,12000,12000,12000,0
20230802,170100,896320530,12000,12000,12000,12000,0
20230802,170000,896320530,12000,12000,12000,12000,0
20230802,165900,896320530,12000,12000,12000,12000,818
20230802,165800,896320530,12000,12000,12000,12000,0
20230802,165700,896320530,12000,12000,12000,12000,0
20230802,165600,896320530,12000,12000,12000,12000,0
20230802,165500,896320530,12000,12000,12000,12000,0
20230802,165400,896320530,12000,12000,12000,12000,0
20230802,165300,896320530,12000,12000,12000,12000,0
20230802,165200,896320530,12000,12000,12000,12000,0
20230802,165100,896320530,12000,12000,12000,12000,0
20230802,165000,896320530,12000,12000,12000,12000,0
20230802,164900,896320530,12000,12000,12000,12000,0
20230802,164800,896320530,12000,12000,12000,12000,0
20230802,164700,896320530,12000,12000,12000,12000,0
20230802,164600,896320530,12000,12000,12000,12000,0
20230802,164500,896320530,12000,12000,12000,12000,0
20230802,164400,896320530,12000,12000,12000,12000,0
20230802,164300,896320530,12000,12000,12000,12000,0
20230802,164200,896320530,12000,12000,12000,12000,0
20230802,164100,896320530,12000,12000,12000,12000,0
20230802,164000,896320530,12000,12000,12000,12000,0
20230802,163900,896320530,12000,12000,12000,12000,0
20230802,163800,896320530,12000,12000,12000,12000,0
20230802,163700,896320530,12000,12000,12000,12000,0
20230802,163600,896320530,12000,12000,12000,12000,0
20230802,163500,896320530,12000,12000,12000,12000,0
20230802,163400,896320530,12000,12000,12000,12000,0
20230802,163300,896320530,12000,12000,12000,12000,0
20230802,163200,896320530,12000,12000,12000,12000,0
20230802,163100,896320530,12000,12000,12000,12000,0
20230802,163000,896320530,12000,12000,12000,12000,0
20230802,162900,896320530,12000,12000,12000,12000,818
20230802,162800,896320530,12000,12000,12000,12000,0
20230802,162700,896320530,12000,12000,12000,12000,0
20230802,162600,896320530,12000,12000,12000,12000,0
20230802,162500,896320530,12000,12000,12000,12000,0
20230802,162400,896320530,12000,12000,12000,12000,0
20230802,162300,896320530,12000,12000,12000,12000,0
20230802,162200,896320530,12000,12000,12000,12000,0
20230802,162100,896320530,12000,12000,12000,12000,0
20230802,162000,896320530,12000,12000,12000,12000,0
20230802,161900,896320530,12000,12000,12000,12000,0
20230802,161800,896320530,12000,12000,12000,12000,0
20230802,161700,896320530,12000,12000,12000,12000,0
20230802,161600,896320530,12000,12000,12000,12000,0
20230802,161500,896320530,12000,12000,12000,12000,0
20230802,161400,896320530,12000,12000,12000,12000,0
20230802,161300,896320530,12000,12000,12000,12000,0
20230802,161200,896320530,12000,12000,12000,12000,0
20230802,161100,896320530,12000,12000,12000,12000,0
20230802,161000,896320530,12000,12000,12000,12000,0
20230802,160900,896320530,12000,12000,12000,12000,0
20230802,160800,896320530,12000,12000,12000,12000,0
20230802,160700,896320530,12000,12000,12000,12000,0
20230802,160600,896320530,12000,12000,12000,12000,0
20230802,160500,896320530,12000,12000,12000,12000,0
20230802,160400,896320530,12000,12000,12000,12000,0
20230802,160300,896320530,12000,12000,12000,12000,0
20230802,160200,896320530,12000,12000,12000,12000,0
20230802,160100,896320530,12000,12000,12000,12000,0
20230802,160000,896320530,12000,12000,12000,12000,0
20230802,155900,896320530,12000,12000,12000,12000,818
20230802,155800,896320530,12000,12000,12000,12000,0
20230802,155700,896320530,12000,12000,12000,12000,0
20230802,155600,896320530,12000,12000,12000,12000,0
20230802,155500,896320530,12000,12000,12000,12000,0
20230802,155400,896320530,12000,12000,12000,12000,0
20230802,155300,896320530,12000,12000,12000,12000,0
20230802,155200,896320530,12000,12000,12000,12000,0
20230802,155100,896320530,12000,12000,12000,12000,0
20230802,155000,896320530,12000,12000,12000,12000,0
20230802,154900,896320530,12000,12000,12000,12000,0
20230802,154800,896320530,12000,12000,12000,12000,0
20230802,154700,896320530,12000,12000,12000,12000,0
20230802,154600,896320530,12000,12000,12000,12000,0
20230802,154500,896320530,12000,12000,12000,12000,0
20230802,154400,896320530,12000,12000,12000,12000,0
20230802,154300,896320530,12000,12000,12000,12000,0
20230802,154200,896320530,12000,12000,12000,12000,0
20230802,154100,896320530,12000,12000,12000,12000,0
20230802,154000,896320530,12000,12000,12000,12000,0
20230802,153900,896320530,12000,12000,12000,12000,0
20230802,153800,896320530,12000,12000,12000,12000,0
20230802,153700,896320530,12000,12000,12000,12000,0
20230802,153600,896320530,12000,12000,12000,12000,0
20230802,153500,896320530,12000,12000,12000,12000,0
20230802,153400,896320530,12000,12000,12000,12000,0
20230802,153300,896320530,12000,12000,12000,12000,0
20230802,153200,896320530,12000,12000,12000,12000,0
20230802,153100,896320530,12000,12000,12000,12000,0
20230802,153000,896320530,12000,12000,12000,12000,818
20230802,152900,886504530,12010,12010,12010,12010,0
20230802,152800,886504530,12010,12010,12010,12010,0
20230802,152700,886504530,12010,12010,12010,12010,0
20230802,152600,886504530,12010,12010,12010,12010,0
20230802,152500,886504530,12010,12010,12010,12010,0
20230802,152400,886504530,12010,12010,12010,12010,0
20230802,152300,886504530,12010,12010,12010,12010,0
20230802,152200,886504530,12010,12010,12010,12010,0
20230802,152100,886504530,12010,12010,12010,12010,0
20230802,152000,886504530,12010,12010,12010,12010,0
20230802,151900,886504530,12010,12010,12010,12000,223
20230802,151800,883826500,12010,12010,12010,12010,19
20230802,151700,883598310,12010,12010,12010,12010,383
20230802,151600,878998480,12010,12010,12010,12010,50
20230802,151500,878397980,12010,12010,12010,12010,18
20230802,151400,878181800,12010,12000,12010,12000,245
20230802,151300,875240830,12000,12000,12010,12000,203
20230802,151200,872804010,12010,12010,12010,12010,11
20230802,151100,872671900,12000,12010,12020,12000,1105
20230802,151000,859407910,12020,12030,12030,12020,212
20230802,150900,856859160,12040,12040,12040,12040,50
20230802,150800,856257160,12050,12030,12050,12030,500
20230802,150700,850232220,12050,12050,12050,12050,0
20230802,150600,850232220,12050,12050,12050,12050,0
20230802,150500,850232220,12050,12050,12050,12050,0
20230802,150400,850232220,12050,12050,12050,12050,10
20230802,150300,850111720,12020,12030,12030,12020,28
20230802,150200,849774900,12070,12050,12070,12050,52
20230802,150100,849147980,12020,12020,12020,12020,350
20230802,150000,844940980,12020,12040,12040,12020,522
20230802,145900,838664250,12020,12030,12030,12020,9
20230802,145800,838556050,12030,12030,12030,12030,0
20230802,145700,838556050,12030,12030,12040,12020,263
20230802,145600,835391980,12040,12030,12040,12030,128
20230802,145500,833851390,12030,12030,12030,12030,7
20230802,145400,833767180,12040,12040,12040,12030,32
20230802,145300,833382000,12050,12040,12050,12040,165
20230802,145200,831394710,12050,12050,12050,12050,113
20230802,145100,830033060,12040,12040,12040,12040,0
20230802,145000,830033060,12040,12060,12060,12040,173
20230802,144900,827948800,12080,12080,12080,12080,22
20230802,144800,827683040,12060,12060,12060,12060,2
20230802,144700,827658920,12060,12100,12100,12060,76
20230802,144600,826740980,12100,12100,12100,12100,0
20230802,144500,826740980,12100,12100,12110,12100,9
20230802,144400,826632060,12100,12080,12100,12080,132
20230802,144300,825034900,12070,12070,12070,12070,0
20230802,144200,825034900,12070,12110,12110,12070,57
20230802,144100,824346030,12110,12110,12110,12110,3
20230802,144000,824309700,12040,12110,12110,12040,150
20230802,143900,822500100,12110,12060,12110,12060,169
20230802,143800,820460970,12050,12050,12050,12050,295
20230802,143700,816906220,12050,12050,12050,12050,23
20230802,143600,816629070,12050,12050,12050,12050,0
20230802,143500,816629070,12050,12050,12050,12050,65
20230802,143400,815845820,12050,12050,12050,12040,109
20230802,143300,814533060,12050,12050,12050,12050,264
20230802,143200,811351860,12050,12030,12050,12030,722
20230802,143100,802660000,12020,12020,12020,12020,79
20230802,143000,801710420,12030,12030,12030,12020,11
20230802,142900,801578160,12040,12030,12040,12030,81
20230802,142800,800603500,12030,12030,12030,12030,3
20230802,142700,800567410,12040,12040,12040,12040,22
20230802,142600,800302530,12040,12040,12040,12040,76
20230802,142500,799387490,12050,12050,12050,12050,2
20230802,142400,799363390,12050,12030,12050,12030,26
20230802,142300,799050190,12050,12050,12050,12050,84
20230802,142200,798037990,12040,12040,12040,12040,330
20230802,142100,794064790,12030,12030,12030,12030,167
20230802,142000,792055780,12030,12030,12030,12030,4
20230802,141900,792007660,12030,12020,12030,12020,167
20230802,141800,789999410,12020,12020,12020,12020,49
20230802,141700,789410430,12020,12020,12020,12020,97
20230802,141600,788244490,12020,12040,12040,12020,5
20230802,141500,788184330,12040,12040,12040,12040,5
20230802,141400,788124130,12000,12030,12040,12000,1158
20230802,141300,774224920,12030,12010,12030,12010,98
20230802,141200,773047540,12010,12020,12020,12010,122
20230802,141100,771582310,12010,12040,12040,12010,273
20230802,141000,768299390,12040,12030,12050,12020,146
20230802,140900,766542220,12030,12060,12060,12030,457
20230802,140800,761035450,12060,12070,12070,12060,190
20230802,140700,758743950,12060,12100,12100,12060,812
20230802,140600,748943970,12140,12100,12140,12090,91
20230802,140500,747842010,12140,12140,12140,12140,0
20230802,140400,747842010,12140,12100,12140,12100,22
20230802,140300,747574970,12120,12120,12120,12120,1
20230802,140200,747562850,12140,12140,12140,12140,14
20230802,140100,747392890,12140,12130,12140,12130,319
20230802,140000,743521040,12120,12130,12130,12120,4
20230802,135900,743472530,12130,12160,12160,12130,246
20230802,135800,740486520,12160,12160,12160,12160,9
20230802,135700,740377080,12130,12130,12130,12130,0
20230802,135600,740377080,12130,12140,12160,12130,116
20230802,135500,738968870,12120,12100,12120,12100,717
20230802,135400,730278850,12110,12060,12110,12060,23
20230802,135300,730000470,12050,12070,12070,12050,473
20230802,135200,724297780,12070,12090,12090,12070,312
20230802,135100,720528640,12080,12100,12120,12080,248
20230802,135000,717530020,12100,12100,12100,12100,0
20230802,134900,717530020,12100,12120,12120,12100,794
20230802,134800,707921120,12120,12150,12150,12120,483
20230802,134700,702059720,12130,12150,12150,12130,203
20230802,134600,699596030,12150,12170,12170,12150,160
20230802,134500,697650710,12170,12160,12170,12160,38
20230802,134400,697188610,12170,12170,12170,12170,22
20230802,134300,696920870,12170,12170,12170,12170,0
20230802,134200,696920870,12170,12160,12170,12160,75
20230802,134100,696008130,12170,12170,12170,12160,36
20230802,134000,695570100,12170,12160,12170,12160,29
20230802,133900,695217310,12170,12200,12200,12170,248
20230802,133800,692197780,12200,12200,12200,12200,100
20230802,133700,690977780,12200,12200,12200,12200,0
20230802,133600,690977780,12200,12200,12200,12200,105
20230802,133500,689696780,12180,12180,12180,12180,10
20230802,133400,689574980,12210,12210,12210,12210,22
20230802,133300,689306360,12190,12200,12200,12190,690
20230802,133200,680894660,12200,12230,12230,12200,303
20230802,133100,677196080,12230,12230,12230,12230,16
20230802,133000,677000400,12220,12230,12230,12220,84
20230802,132900,675973090,12240,12240,12240,12240,0
20230802,132800,675973090,12240,12220,12240,12220,79
20230802,132700,675007290,12220,12220,12220,12220,62
20230802,132600,674249650,12250,12250,12250,12250,22
20230802,132500,673980150,12210,12210,12210,12210,0
20230802,132400,673980150,12210,12210,12210,12210,72
20230802,132300,673101030,12250,12200,12250,12200,87
20230802,132200,672038530,12200,12200,12200,12200,10
20230802,132100,671916530,12200,12230,12230,12200,334
20230802,132000,667837950,12230,12250,12250,12230,740
20230802,131900,658778450,12270,12270,12270,12270,1
20230802,131800,658766180,12270,12250,12270,12250,238
20230802,131700,655850240,12270,12270,12270,12270,0
20230802,131600,655850240,12270,12270,12270,12270,22
20230802,131500,655580300,12270,12270,12270,12270,1
20230802,131400,655568030,12280,12280,12280,12280,25
20230802,131300,655261030,12280,12280,12280,12280,21
20230802,131200,655003150,12230,12270,12270,12230,1151
20230802,131100,640902380,12270,12270,12280,12260,519
20230802,131000,634533680,12260,12240,12260,12240,301
20230802,130900,630844510,12250,12250,12250,12250,130
20230802,130800,629252010,12260,12250,12260,12250,72
20230802,130700,628369790,12250,12250,12250,12250,0
20230802,130600,628369790,12250,12250,12250,12250,31
20230802,130500,627990040,12250,12240,12250,12230,123
20230802,130400,626484870,12230,12230,12230,12230,61
20230802,130300,625738840,12250,12250,12250,12250,22
20230802,130200,625469340,12240,12230,12240,12230,76
20230802,130100,624539200,12220,12250,12250,12220,33
20230802,130000,624135280,12250,12240,12250,12240,492
20230802,125900,618113190,12230,12250,12250,12230,136
20230802,125800,616448070,12240,12240,12240,12240,15
20230802,125700,616264470,12240,12240,12240,12240,10
20230802,125600,616142070,12220,12260,12260,12220,78
20230802,125500,615188030,12260,12260,12260,12260,0
20230802,125400,615188030,12260,12260,12260,12260,0
20230802,125300,615188030,12260,12240,12260,12210,121
20230802,125200,613706900,12260,12260,12260,12260,0
20230802,125100,613706900,12260,12260,12260,12260,88
20230802,125000,612628020,12270,12270,12270,12270,0
20230802,124900,612628020,12270,12270,12270,12250,11
20230802,124800,612493150,12270,12270,12270,12270,22
20230802,124700,612223210,12260,12260,12260,12260,144
20230802,124600,610457770,12250,12250,12250,12250,0
20230802,124500,610457770,12250,12250,12250,12250,35
20230802,124400,610029020,12250,12240,12250,12240,18
20230802,124300,609808600,12250,12280,12280,12250,199
20230802,124200,607370190,12260,12260,12260,12260,0
20230802,124100,607370190,12260,12270,12270,12260,22
20230802,124000,607100350,12280,12280,12280,12260,175
20230802,123900,604953480,12290,12290,12290,12290,0
20230802,123800,604953480,12290,12280,12290,12280,22
20230802,123700,604683110,12250,12250,12250,12250,20
20230802,123600,604438110,12250,12250,12250,12250,300
20230802,123500,600763110,12250,12290,12290,12250,562
20230802,123400,593876830,12250,12220,12250,12220,125
20230802,123300,592347050,12220,12220,12220,12220,22
20230802,123200,592078210,12210,12210,12210,12210,10
20230802,123100,591956110,12220,12220,12220,12220,28
20230802,123000,591613950,12220,12210,12220,12210,109
20230802,122900,590282840,12210,12210,12210,12210,0
20230802,122800,590282840,12210,12220,12220,12210,97
20230802,122700,589097670,12250,12250,12250,12250,0
20230802,122600,589097670,12250,12250,12250,12250,0
20230802,122500,589097670,12250,12250,12250,12250,22
20230802,122400,588828170,12250,12260,12260,12250,1190
20230802,122300,574250460,12290,12290,12290,12290,67
20230802,122200,573427030,12260,12260,12260,12260,45
20230802,122100,572875330,12250,12250,12250,12250,251
20230802,122000,569800580,12250,12240,12250,12170,217
20230802,121900,567150800,12250,12250,12250,12250,53
20230802,121800,566501550,12250,12250,12250,12250,22
20230802,121700,566232050,12250,12250,12250,12250,0
20230802,121600,566232050,12250,12250,12250,12250,88
20230802,121500,565154050,12250,12240,12250,12240,118
20230802,121400,563709720,12240,12240,12240,12240,0
20230802,121300,563709720,12240,12240,12240,12240,213
20230802,121200,561102600,12240,12240,12240,12240,56
20230802,121100,560417160,12240,12240,12240,12240,43
20230802,121000,559890840,12240,12240,12240,12240,21
20230802,120900,559633800,12240,12240,12240,12220,13
20230802,120800,559474780,12240,12240,12240,12240,22
20230802,120700,559205500,12220,12220,12220,12220,0
20230802,120600,559205500,12220,12220,12220,12220,23
20230802,120500,558924440,12220,12220,12220,12220,22
20230802,120400,558655600,12220,12220,12220,12220,0
20230802,120300,558655600,12220,12220,12220,12220,0
20230802,120200,558655600,12220,12200,12220,12200,212
20230802,120100,556068780,12220,12220,12220,12220,0
20230802,120000,556068780,12220,12220,12220,12220,33
20230802,115900,555665520,12220,12220,12220,12220,0
20230802,115800,555665520,12220,12220,12220,12220,60
20230802,115700,554932320,12240,12220,12240,12220,146
20230802,115600,553146760,12210,12210,12210,12210,280
20230802,115500,549727960,12200,12190,12240,12190,28
20230802,115400,549385580,12190,12230,12230,12170,770
20230802,115300,539990190,12240,12240,12240,12240,10
20230802,115200,539867790,12240,12240,12240,12240,22
20230802,115100,539598510,12210,12210,12210,12210,0
20230802,115000,539598510,12210,12210,12210,12210,125
20230802,114900,538072260,12250,12250,12250,12250,2
20230802,114800,538047760,12250,12250,12250,12250,100
20230802,114700,536822760,12250,12210,12250,12200,821
20230802,114600,526804760,12210,12230,12230,12210,73
20230802,114500,525913370,12250,12220,12250,12220,200
20230802,114400,523467750,12220,12220,12220,12220,0
20230802,114300,523467750,12220,12230,12230,12220,77
20230802,114200,522526160,12250,12250,12250,12250,22
20230802,114100,522256660,12220,12220,12220,12220,0
20230802,114000,522256660,12220,12220,12220,12220,21
20230802,113900,522000040,12220,12220,12220,12220,100
20230802,113800,520778040,12250,12250,12250,12250,8
20230802,113700,520680040,12250,12250,12250,12250,22
20230802,113600,520410540,12210,12210,12210,12210,45
20230802,113500,519861090,12250,12250,12250,12250,22
20230802,113400,519591590,12200,12210,12210,12200,305
20230802,113300,515869890,12220,12220,12220,12220,352
20230802,113200,511568450,12260,12240,12260,12240,56
20230802,113100,510882990,12200,12200,12200,12200,0
20230802,113000,510882990,12200,12200,12200,12200,219
20230802,112900,508211190,12200,12200,12200,12200,189
20230802,112800,505905390,12200,12220,12220,12200,1001
20230802,112700,493688800,12240,12220,12240,12220,121
20230802,112600,492209760,12220,12240,12240,12220,259
20230802,112500,489042160,12250,12250,12250,12250,26
20230802,112400,488723660,12250,12260,12260,12250,13
20230802,112300,488564380,12260,12270,12290,12260,65
20230802,112200,487767240,12280,12270,12280,12230,822
20230802,112100,477702050,12270,12270,12270,12270,0
20230802,112000,477702050,12270,12280,12280,12270,103
20230802,111900,476437290,12280,12270,12280,12270,132
20230802,111800,474817440,12270,12270,12270,12270,9
20230802,111700,474707010,12280,12280,12280,12280,22
20230802,111600,474436850,12280,12280,12280,12280,0
20230802,111500,474436850,12280,12270,12280,12270,84
20230802,111400,473406160,12270,12260,12270,12260,47
20230802,111300,472829720,12250,12250,12250,12250,0
20230802,111200,472829720,12250,12270,12270,12250,471
20230802,111100,467054490,12270,12270,12270,12270,261
20230802,111000,463852020,12270,12270,12270,12270,83
20230802,110900,462833610,12290,12290,12290,12290,22
20230802,110800,462563230,12260,12260,12260,12260,0
20230802,110700,462563230,12260,12250,12260,12250,36
20230802,110600,462121880,12220,12260,12260,12200,2001
20230802,110500,437682760,12330,12330,12330,12330,0
20230802,110400,437682760,12330,12300,12330,12250,904
20230802,110300,426558070,12300,12300,12300,12300,480
20230802,110200,420654070,12340,12330,12340,12250,693
20230802,110100,412109530,12340,12340,12340,12340,0
20230802,110000,412109530,12340,12320,12340,12310,655
20230802,105900,404045450,12320,12350,12350,12320,24
20230802,105800,403749080,12360,12360,12360,12360,1
20230802,105700,403736720,12360,12370,12370,12360,23
20230802,105600,403452230,12370,12370,12370,12370,1
20230802,105500,403439860,12310,12310,12320,12310,101
20230802,105400,402195800,12370,12320,12370,12320,91
20230802,105300,401073580,12380,12380,12380,12380,0
20230802,105200,401073580,12380,12380,12380,12380,21
20230802,105100,400813600,12370,12370,12370,12370,0
20230802,105000,400813600,12370,12370,12370,12370,668
20230802,104900,392550440,12370,12380,12390,12370,172
20230802,104800,390420940,12370,12400,12400,12370,180
20230802,104700,388193170,12420,12420,12420,12420,25
20230802,104600,387882670,12430,12450,12450,12430,445
20230802,104500,382343460,12450,12450,12450,12450,116
20230802,104400,380899260,12450,12410,12450,12410,267
20230802,104300,377578650,12410,12410,12410,12410,29
20230802,104200,377218760,12400,12400,12400,12400,143
20230802,104100,375445560,12400,12380,12430,12380,2697
20230802,104000,342003870,12380,12350,12380,12350,1294
20230802,103900,325999670,12310,12310,12310,12310,5
20230802,103800,325938120,12350,12350,12350,12350,123
20230802,103700,324419070,12350,12350,12350,12350,468
20230802,103600,318639270,12350,12350,12350,12350,0
20230802,103500,318639270,12350,12340,12350,12340,300
20230802,103400,314934330,12350,12300,12350,12300,400
20230802,103300,310004580,12320,12320,12320,12320,48
20230802,103200,309413220,12320,12350,12350,12320,448
20230802,103100,303881770,12350,12330,12350,12320,105
20230802,103000,302585490,12330,12320,12330,12320,210
20230802,102900,299998270,12330,12330,12330,12330,0
20230802,102800,299998270,12330,12330,12330,12330,0
20230802,102700,299998270,12330,12330,12330,12330,0
20230802,102600,299998270,12330,12330,12330,12330,162
20230802,102500,298000810,12330,12330,12330,12330,2
20230802,102400,297976150,12340,12330,12340,12330,6
20230802,102300,297902120,12330,12340,12340,12330,10
20230802,102200,297778750,12340,12340,12340,12340,38
20230802,102100,297309830,12350,12350,12350,12340,167
20230802,102000,295247530,12350,12350,12350,12350,273
20230802,101900,291875980,12350,12310,12350,12310,2078
20230802,101800,266271200,12310,12270,12310,12270,14
20230802,101700,266098900,12300,12300,12300,12300,30
20230802,101600,265729900,12300,12300,12300,12300,309
20230802,101500,261929200,12300,12300,12300,12300,7
20230802,101400,261843100,12250,12300,12300,12250,184
20230802,101300,259588000,12300,12300,12300,12300,15
20230802,101200,259403500,12300,12310,12310,12300,259
20230802,101100,256217250,12310,12320,12320,12310,74
20230802,101000,255306300,12320,12310,12320,12310,232
20230802,100900,252449560,12320,12310,12320,12310,133
20230802,100800,250811500,12310,12310,12310,12310,212
20230802,100700,248201780,12310,12310,12320,12310,331
20230802,100600,244126170,12310,12300,12310,12300,104
20230802,100500,242846230,12300,12300,12300,12300,0
20230802,100400,242846230,12300,12250,12320,12250,6984
20230802,100300,157024320,12240,12240,12240,12240,107
20230802,100200,155714640,12220,12230,12240,12220,175
20230802,100100,153574020,12220,12220,12220,12220,2
20230802,100000,153549580,12220,12220,12220,12220,5
20230802,095900,153488480,12200,12200,12200,12200,0
20230802,095800,153488480,12200,12200,12200,12200,239
20230802,095700,150572680,12200,12160,12200,12160,33
20230802,095600,150170480,12130,12110,12130,12110,61
20230802,095500,149431550,12130,12150,12150,12130,40
20230802,095400,148945790,12150,12140,12150,12140,576
20230802,095300,141947590,12130,12130,12130,12130,60
20230802,095200,141219790,12100,12100,12100,12100,0
20230802,095100,141219790,12100,12110,12110,12100,25
20230802,095000,140917100,12110,12110,12110,12110,96
20230802,094900,139754540,12120,12120,12120,12120,0
20230802,094800,139754540,12120,12120,12120,12120,9
20230802,094700,139645460,12120,12100,12120,12100,16
20230802,094600,139451840,12100,12120,12120,12100,149
20230802,094500,137647740,12120,12130,12130,12120,61
20230802,094400,136908010,12130,12130,12130,12130,34
20230802,094300,136495590,12130,12130,12130,12130,16
20230802,094200,136301510,12130,12120,12130,12120,15
20230802,094100,136119610,12120,12120,12120,12120,27
20230802,094000,135792370,12120,12170,12170,12120,2762
20230802,093900,102228630,12180,12200,12200,12180,4
20230802,093800,102179850,12200,12200,12200,12200,60
20230802,093700,101447850,12180,12200,12200,12180,51
20230802,093600,100825670,12200,12200,12200,12200,0
20230802,093500,100825670,12200,12180,12200,12180,248
20230802,093400,97804890,12180,12180,12180,12180,210
20230802,093300,95247090,12180,12190,12190,12180,275
20230802,093200,91896590,12190,12190,12190,12190,105
20230802,093100,90616640,12190,12190,12190,12190,1247
20230802,093000,75415710,12190,12190,12190,12190,500
20230802,092900,69320710,12190,12190,12190,12190,0
20230802,092800,69320710,12190,12200,12200,12190,51
20230802,092700,68699000,12190,12190,12190,12190,0
20230802,092600,68699000,12190,12200,12200,12190,94
20230802,092500,67552760,12200,12200,12200,12200,0
20230802,092400,67552760,12200,12250,12250,12200,685
20230802,092300,59171010,12260,12270,12270,12260,20
20230802,092200,58925640,12280,12280,12280,12270,484
20230802,092100,52984700,12270,12270,12270,12270,323
20230802,092000,49021490,12270,12270,12270,12270,7
20230802,091900,48935600,12270,12220,12270,12220,2
20230802,091800,48911110,12220,12270,12270,12220,116
20230802,091700,47488240,12280,12280,12280,12280,17
20230802,091600,47279480,12280,12180,12280,12180,1197
20230802,091500,32607700,12170,12200,12200,12170,458
20230802,091400,27025070,12260,12260,12260,12260,2
20230802,091300,27000550,12270,12260,12270,12190,410
20230802,091200,21994600,12260,12260,12260,12260,6
20230802,091100,21921040,12260,12190,12260,12190,16
20230802,091000,21725930,12260,12270,12270,12260,45
20230802,090900,21173810,12280,12270,12280,12270,150
20230802,090800,19331910,12280,12270,12280,12270,59
20230802,090700,18607790,12310,12310,12310,12310,0
20230802,090600,18607790,12310,12310,12310,12310,87
20230802,090500,17536820,12310,12310,12310,12310,1
20230802,090400,17524510,12150,12150,12160,12150,230
20230802,090300,14728270,12150,12100,12150,12100,116
20230802,090200,13319370,12060,12060,12060,12060,114
20230802,090100,11944530,12060,12060,12060,12060,200
20230802,090000,9532530,12030,11990,12030,11990,795