KissMeData/376980/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,205100,188663090,10900,10900,10900,10900,1251
20230802,205000,188663090,10900,10900,10900,10900,0
20230802,204900,188663090,10900,10900,10900,10900,0
20230802,204800,188663090,10900,10900,10900,10900,0
20230802,204700,188663090,10900,10900,10900,10900,0
20230802,204600,188663090,10900,10900,10900,10900,0
20230802,204500,188663090,10900,10900,10900,10900,0
20230802,204400,188663090,10900,10900,10900,10900,0
20230802,204300,188663090,10900,10900,10900,10900,0
20230802,204200,188663090,10900,10900,10900,10900,0
20230802,204100,188663090,10900,10900,10900,10900,0
20230802,204000,188663090,10900,10900,10900,10900,0
20230802,203900,188663090,10900,10900,10900,10900,0
20230802,203800,188663090,10900,10900,10900,10900,0
20230802,203700,188663090,10900,10900,10900,10900,0
20230802,203600,188663090,10900,10900,10900,10900,0
20230802,203500,188663090,10900,10900,10900,10900,0
20230802,203400,188663090,10900,10900,10900,10900,0
20230802,203300,188663090,10900,10900,10900,10900,0
20230802,203200,188663090,10900,10900,10900,10900,0
20230802,203100,188663090,10900,10900,10900,10900,0
20230802,203000,188663090,10900,10900,10900,10900,0
20230802,202900,188663090,10900,10900,10900,10900,0
20230802,202800,188663090,10900,10900,10900,10900,0
20230802,202700,188663090,10900,10900,10900,10900,0
20230802,202600,188663090,10900,10900,10900,10900,0
20230802,202500,188663090,10900,10900,10900,10900,0
20230802,202400,188663090,10900,10900,10900,10900,0
20230802,202300,188663090,10900,10900,10900,10900,0
20230802,202200,188663090,10900,10900,10900,10900,0
20230802,202100,188663090,10900,10900,10900,10900,1251
20230802,202000,188663090,10900,10900,10900,10900,0
20230802,201900,188663090,10900,10900,10900,10900,0
20230802,201800,188663090,10900,10900,10900,10900,0
20230802,201700,188663090,10900,10900,10900,10900,0
20230802,201600,188663090,10900,10900,10900,10900,0
20230802,201500,188663090,10900,10900,10900,10900,0
20230802,201400,188663090,10900,10900,10900,10900,0
20230802,201300,188663090,10900,10900,10900,10900,0
20230802,201200,188663090,10900,10900,10900,10900,0
20230802,201100,188663090,10900,10900,10900,10900,0
20230802,201000,188663090,10900,10900,10900,10900,0
20230802,200900,188663090,10900,10900,10900,10900,0
20230802,200800,188663090,10900,10900,10900,10900,0
20230802,200700,188663090,10900,10900,10900,10900,0
20230802,200600,188663090,10900,10900,10900,10900,0
20230802,200500,188663090,10900,10900,10900,10900,0
20230802,200400,188663090,10900,10900,10900,10900,0
20230802,200300,188663090,10900,10900,10900,10900,0
20230802,200200,188663090,10900,10900,10900,10900,0
20230802,200100,188663090,10900,10900,10900,10900,0
20230802,200000,188663090,10900,10900,10900,10900,0
20230802,195900,188663090,10900,10900,10900,10900,0
20230802,195800,188663090,10900,10900,10900,10900,0
20230802,195700,188663090,10900,10900,10900,10900,0
20230802,195600,188663090,10900,10900,10900,10900,0
20230802,195500,188663090,10900,10900,10900,10900,0
20230802,195400,188663090,10900,10900,10900,10900,0
20230802,195300,188663090,10900,10900,10900,10900,0
20230802,195200,188663090,10900,10900,10900,10900,0
20230802,195100,188663090,10900,10900,10900,10900,1251
20230802,195000,188663090,10900,10900,10900,10900,0
20230802,194900,188663090,10900,10900,10900,10900,0
20230802,194800,188663090,10900,10900,10900,10900,0
20230802,194700,188663090,10900,10900,10900,10900,0
20230802,194600,188663090,10900,10900,10900,10900,0
20230802,194500,188663090,10900,10900,10900,10900,0
20230802,194400,188663090,10900,10900,10900,10900,0
20230802,194300,188663090,10900,10900,10900,10900,0
20230802,194200,188663090,10900,10900,10900,10900,0
20230802,194100,188663090,10900,10900,10900,10900,0
20230802,194000,188663090,10900,10900,10900,10900,0
20230802,193900,188663090,10900,10900,10900,10900,0
20230802,193800,188663090,10900,10900,10900,10900,0
20230802,193700,188663090,10900,10900,10900,10900,0
20230802,193600,188663090,10900,10900,10900,10900,0
20230802,193500,188663090,10900,10900,10900,10900,0
20230802,193400,188663090,10900,10900,10900,10900,0
20230802,193300,188663090,10900,10900,10900,10900,0
20230802,193200,188663090,10900,10900,10900,10900,0
20230802,193100,188663090,10900,10900,10900,10900,0
20230802,193000,188663090,10900,10900,10900,10900,0
20230802,192900,188663090,10900,10900,10900,10900,0
20230802,192800,188663090,10900,10900,10900,10900,0
20230802,192700,188663090,10900,10900,10900,10900,0
20230802,192600,188663090,10900,10900,10900,10900,0
20230802,192500,188663090,10900,10900,10900,10900,0
20230802,192400,188663090,10900,10900,10900,10900,0
20230802,192300,188663090,10900,10900,10900,10900,0
20230802,192200,188663090,10900,10900,10900,10900,0
20230802,192100,188663090,10900,10900,10900,10900,1251
20230802,192000,188663090,10900,10900,10900,10900,0
20230802,191900,188663090,10900,10900,10900,10900,0
20230802,191800,188663090,10900,10900,10900,10900,0
20230802,191700,188663090,10900,10900,10900,10900,0
20230802,191600,188663090,10900,10900,10900,10900,0
20230802,191500,188663090,10900,10900,10900,10900,0
20230802,191400,188663090,10900,10900,10900,10900,0
20230802,191300,188663090,10900,10900,10900,10900,0
20230802,191200,188663090,10900,10900,10900,10900,0
20230802,191100,188663090,10900,10900,10900,10900,0
20230802,191000,188663090,10900,10900,10900,10900,0
20230802,190900,188663090,10900,10900,10900,10900,0
20230802,190800,188663090,10900,10900,10900,10900,0
20230802,190700,188663090,10900,10900,10900,10900,0
20230802,190600,188663090,10900,10900,10900,10900,0
20230802,190500,188663090,10900,10900,10900,10900,0
20230802,190400,188663090,10900,10900,10900,10900,0
20230802,190300,188663090,10900,10900,10900,10900,0
20230802,190200,188663090,10900,10900,10900,10900,0
20230802,190100,188663090,10900,10900,10900,10900,0
20230802,190000,188663090,10900,10900,10900,10900,0
20230802,185900,188663090,10900,10900,10900,10900,0
20230802,185800,188663090,10900,10900,10900,10900,0
20230802,185700,188663090,10900,10900,10900,10900,0
20230802,185600,188663090,10900,10900,10900,10900,0
20230802,185500,188663090,10900,10900,10900,10900,0
20230802,185400,188663090,10900,10900,10900,10900,0
20230802,185300,188663090,10900,10900,10900,10900,0
20230802,185200,188663090,10900,10900,10900,10900,0
20230802,185100,188663090,10900,10900,10900,10900,1251
20230802,185000,188663090,10900,10900,10900,10900,0
20230802,184900,188663090,10900,10900,10900,10900,0
20230802,184800,188663090,10900,10900,10900,10900,0
20230802,184700,188663090,10900,10900,10900,10900,0
20230802,184600,188663090,10900,10900,10900,10900,0
20230802,184500,188663090,10900,10900,10900,10900,0
20230802,184400,188663090,10900,10900,10900,10900,0
20230802,184300,188663090,10900,10900,10900,10900,0
20230802,184200,188663090,10900,10900,10900,10900,0
20230802,184100,188663090,10900,10900,10900,10900,0
20230802,184000,188663090,10900,10900,10900,10900,0
20230802,183900,188663090,10900,10900,10900,10900,0
20230802,183800,188663090,10900,10900,10900,10900,0
20230802,183700,188663090,10900,10900,10900,10900,0
20230802,183600,188663090,10900,10900,10900,10900,0
20230802,183500,188663090,10900,10900,10900,10900,0
20230802,183400,188663090,10900,10900,10900,10900,0
20230802,183300,188663090,10900,10900,10900,10900,0
20230802,183200,188663090,10900,10900,10900,10900,0
20230802,183100,188663090,10900,10900,10900,10900,0
20230802,183000,188663090,10900,10900,10900,10900,0
20230802,182900,188663090,10900,10900,10900,10900,0
20230802,182800,188663090,10900,10900,10900,10900,0
20230802,182700,188663090,10900,10900,10900,10900,0
20230802,182600,188663090,10900,10900,10900,10900,0
20230802,182500,188663090,10900,10900,10900,10900,0
20230802,182400,188663090,10900,10900,10900,10900,0
20230802,182300,188663090,10900,10900,10900,10900,0
20230802,182200,188663090,10900,10900,10900,10900,0
20230802,182100,188663090,10900,10900,10900,10900,1251
20230802,182000,188663090,10900,10900,10900,10900,0
20230802,181900,188663090,10900,10900,10900,10900,0
20230802,181800,188663090,10900,10900,10900,10900,0
20230802,181700,188663090,10900,10900,10900,10900,0
20230802,181600,188663090,10900,10900,10900,10900,0
20230802,181500,188663090,10900,10900,10900,10900,0
20230802,181400,188663090,10900,10900,10900,10900,0
20230802,181300,188663090,10900,10900,10900,10900,0
20230802,181200,188663090,10900,10900,10900,10900,0
20230802,181100,188663090,10900,10900,10900,10900,0
20230802,181000,188663090,10900,10900,10900,10900,0
20230802,180900,188663090,10900,10900,10900,10900,0
20230802,180800,188663090,10900,10900,10900,10900,0
20230802,180700,188663090,10900,10900,10900,10900,0
20230802,180600,188663090,10900,10900,10900,10900,0
20230802,180500,188663090,10900,10900,10900,10900,0
20230802,180400,188663090,10900,10900,10900,10900,0
20230802,180300,188663090,10900,10900,10900,10900,0
20230802,180200,188663090,10900,10900,10900,10900,0
20230802,180100,188663090,10900,10900,10900,10900,0
20230802,180000,188663090,10900,10900,10900,10900,0
20230802,175900,188663090,10900,10900,10900,10900,0
20230802,175800,188663090,10900,10900,10900,10900,0
20230802,175700,188663090,10900,10900,10900,10900,0
20230802,175600,188663090,10900,10900,10900,10900,0
20230802,175500,188663090,10900,10900,10900,10900,0
20230802,175400,188663090,10900,10900,10900,10900,0
20230802,175300,188663090,10900,10900,10900,10900,0
20230802,175200,188663090,10900,10900,10900,10900,0
20230802,175100,188663090,10900,10900,10900,10900,1251
20230802,175000,188663090,10900,10900,10900,10900,0
20230802,174900,188663090,10900,10900,10900,10900,0
20230802,174800,188663090,10900,10900,10900,10900,0
20230802,174700,188663090,10900,10900,10900,10900,0
20230802,174600,188663090,10900,10900,10900,10900,0
20230802,174500,188663090,10900,10900,10900,10900,0
20230802,174400,188663090,10900,10900,10900,10900,0
20230802,174300,188663090,10900,10900,10900,10900,0
20230802,174200,188663090,10900,10900,10900,10900,0
20230802,174100,188663090,10900,10900,10900,10900,0
20230802,174000,188663090,10900,10900,10900,10900,0
20230802,173900,188663090,10900,10900,10900,10900,0
20230802,173800,188663090,10900,10900,10900,10900,0
20230802,173700,188663090,10900,10900,10900,10900,0
20230802,173600,188663090,10900,10900,10900,10900,0
20230802,173500,188663090,10900,10900,10900,10900,0
20230802,173400,188663090,10900,10900,10900,10900,0
20230802,173300,188663090,10900,10900,10900,10900,0
20230802,173200,188663090,10900,10900,10900,10900,0
20230802,173100,188663090,10900,10900,10900,10900,0
20230802,173000,188663090,10900,10900,10900,10900,0
20230802,172900,188663090,10900,10900,10900,10900,0
20230802,172800,188663090,10900,10900,10900,10900,0
20230802,172700,188663090,10900,10900,10900,10900,0
20230802,172600,188663090,10900,10900,10900,10900,0
20230802,172500,188663090,10900,10900,10900,10900,0
20230802,172400,188663090,10900,10900,10900,10900,0
20230802,172300,188663090,10900,10900,10900,10900,0
20230802,172200,188663090,10900,10900,10900,10900,0
20230802,172100,188663090,10900,10900,10900,10900,1251
20230802,172000,188663090,10900,10900,10900,10900,0
20230802,171900,188663090,10900,10900,10900,10900,0
20230802,171800,188663090,10900,10900,10900,10900,0
20230802,171700,188663090,10900,10900,10900,10900,0
20230802,171600,188663090,10900,10900,10900,10900,0
20230802,171500,188663090,10900,10900,10900,10900,0
20230802,171400,188663090,10900,10900,10900,10900,0
20230802,171300,188663090,10900,10900,10900,10900,0
20230802,171200,188663090,10900,10900,10900,10900,0
20230802,171100,188663090,10900,10900,10900,10900,0
20230802,171000,188663090,10900,10900,10900,10900,0
20230802,170900,188663090,10900,10900,10900,10900,0
20230802,170800,188663090,10900,10900,10900,10900,0
20230802,170700,188663090,10900,10900,10900,10900,0
20230802,170600,188663090,10900,10900,10900,10900,0
20230802,170500,188663090,10900,10900,10900,10900,0
20230802,170400,188663090,10900,10900,10900,10900,0
20230802,170300,188663090,10900,10900,10900,10900,0
20230802,170200,188663090,10900,10900,10900,10900,0
20230802,170100,188663090,10900,10900,10900,10900,0
20230802,170000,188663090,10900,10900,10900,10900,0
20230802,165900,188663090,10900,10900,10900,10900,0
20230802,165800,188663090,10900,10900,10900,10900,0
20230802,165700,188663090,10900,10900,10900,10900,0
20230802,165600,188663090,10900,10900,10900,10900,0
20230802,165500,188663090,10900,10900,10900,10900,0
20230802,165400,188663090,10900,10900,10900,10900,0
20230802,165300,188663090,10900,10900,10900,10900,0
20230802,165200,188663090,10900,10900,10900,10900,0
20230802,165100,188663090,10900,10900,10900,10900,1251
20230802,165000,188663090,10900,10900,10900,10900,0
20230802,164900,188663090,10900,10900,10900,10900,0
20230802,164800,188663090,10900,10900,10900,10900,0
20230802,164700,188663090,10900,10900,10900,10900,0
20230802,164600,188663090,10900,10900,10900,10900,0
20230802,164500,188663090,10900,10900,10900,10900,0
20230802,164400,188663090,10900,10900,10900,10900,0
20230802,164300,188663090,10900,10900,10900,10900,0
20230802,164200,188663090,10900,10900,10900,10900,0
20230802,164100,188663090,10900,10900,10900,10900,0
20230802,164000,188663090,10900,10900,10900,10900,0
20230802,163900,188663090,10900,10900,10900,10900,0
20230802,163800,188663090,10900,10900,10900,10900,0
20230802,163700,188663090,10900,10900,10900,10900,0
20230802,163600,188663090,10900,10900,10900,10900,0
20230802,163500,188663090,10900,10900,10900,10900,0
20230802,163400,188663090,10900,10900,10900,10900,0
20230802,163300,188663090,10900,10900,10900,10900,0
20230802,163200,188663090,10900,10900,10900,10900,0
20230802,163100,188663090,10900,10900,10900,10900,0
20230802,163000,188663090,10900,10900,10900,10900,0
20230802,162900,188663090,10900,10900,10900,10900,0
20230802,162800,188663090,10900,10900,10900,10900,0
20230802,162700,188663090,10900,10900,10900,10900,0
20230802,162600,188663090,10900,10900,10900,10900,0
20230802,162500,188663090,10900,10900,10900,10900,0
20230802,162400,188663090,10900,10900,10900,10900,0
20230802,162300,188663090,10900,10900,10900,10900,0
20230802,162200,188663090,10900,10900,10900,10900,0
20230802,162100,188663090,10900,10900,10900,10900,1251
20230802,162000,188663090,10900,10900,10900,10900,0
20230802,161900,188663090,10900,10900,10900,10900,0
20230802,161800,188663090,10900,10900,10900,10900,0
20230802,161700,188663090,10900,10900,10900,10900,0
20230802,161600,188663090,10900,10900,10900,10900,0
20230802,161500,188663090,10900,10900,10900,10900,0
20230802,161400,188663090,10900,10900,10900,10900,0
20230802,161300,188663090,10900,10900,10900,10900,0
20230802,161200,188663090,10900,10900,10900,10900,0
20230802,161100,188663090,10900,10900,10900,10900,0
20230802,161000,188663090,10900,10900,10900,10900,0
20230802,160900,188663090,10900,10900,10900,10900,0
20230802,160800,188663090,10900,10900,10900,10900,0
20230802,160700,188663090,10900,10900,10900,10900,0
20230802,160600,188663090,10900,10900,10900,10900,0
20230802,160500,188663090,10900,10900,10900,10900,0
20230802,160400,188663090,10900,10900,10900,10900,0
20230802,160300,188663090,10900,10900,10900,10900,0
20230802,160200,188663090,10900,10900,10900,10900,0
20230802,160100,188663090,10900,10900,10900,10900,0
20230802,160000,188663090,10900,10900,10900,10900,0
20230802,155900,188663090,10900,10900,10900,10900,0
20230802,155800,188663090,10900,10900,10900,10900,0
20230802,155700,188663090,10900,10900,10900,10900,0
20230802,155600,188663090,10900,10900,10900,10900,0
20230802,155500,188663090,10900,10900,10900,10900,0
20230802,155400,188663090,10900,10900,10900,10900,0
20230802,155300,188663090,10900,10900,10900,10900,0
20230802,155200,188663090,10900,10900,10900,10900,0
20230802,155100,188663090,10900,10900,10900,10900,1251
20230802,155000,188663090,10900,10900,10900,10900,0
20230802,154900,188663090,10900,10900,10900,10900,0
20230802,154800,188663090,10900,10900,10900,10900,0
20230802,154700,188663090,10900,10900,10900,10900,0
20230802,154600,188663090,10900,10900,10900,10900,0
20230802,154500,188663090,10900,10900,10900,10900,0
20230802,154400,188663090,10900,10900,10900,10900,0
20230802,154300,188663090,10900,10900,10900,10900,0
20230802,154200,188663090,10900,10900,10900,10900,0
20230802,154100,188663090,10900,10900,10900,10900,0
20230802,154000,188663090,10900,10900,10900,10900,0
20230802,153900,188663090,10900,10900,10900,10900,0
20230802,153800,188663090,10900,10900,10900,10900,0
20230802,153700,188663090,10900,10900,10900,10900,0
20230802,153600,188663090,10900,10900,10900,10900,0
20230802,153500,188663090,10900,10900,10900,10900,0
20230802,153400,188663090,10900,10900,10900,10900,0
20230802,153300,188663090,10900,10900,10900,10900,0
20230802,153200,188663090,10900,10900,10900,10900,0
20230802,153100,188663090,10900,10900,10900,10900,0
20230802,153000,188663090,10900,10900,10900,10900,1251
20230802,152900,175027190,10980,10980,10980,10980,0
20230802,152800,175027190,10980,10980,10980,10980,0
20230802,152700,175027190,10980,10980,10980,10980,0
20230802,152600,175027190,10980,10980,10980,10980,0
20230802,152500,175027190,10980,10980,10980,10980,0
20230802,152400,175027190,10980,10980,10980,10980,0
20230802,152300,175027190,10980,10980,10980,10980,0
20230802,152200,175027190,10980,10980,10980,10980,0
20230802,152100,175027190,10980,10980,10980,10980,0
20230802,152000,175027190,10980,10980,10980,10980,0
20230802,151900,175027190,10980,10810,10980,10810,855
20230802,151800,165757550,10800,10790,10800,10790,416
20230802,151700,161266270,10810,10810,10810,10810,0
20230802,151600,161266270,10810,10790,10810,10780,13
20230802,151500,161125870,10810,10810,10810,10810,0
20230802,151400,161125870,10810,10810,10810,10810,0
20230802,151300,161125870,10810,10810,10810,10810,44
20230802,151200,160650230,10810,10810,10810,10810,0
20230802,151100,160650230,10810,10810,10810,10810,0
20230802,151000,160650230,10810,10810,10810,10810,0
20230802,150900,160650230,10810,10810,10810,10810,0
20230802,150800,160650230,10810,10810,10810,10810,44
20230802,150700,160174590,10810,10810,10810,10810,0
20230802,150600,160174590,10810,10810,10810,10810,0
20230802,150500,160174590,10810,10810,10810,10810,9
20230802,150400,160077300,10810,10790,10810,10790,185
20230802,150300,158078250,10790,10790,10790,10790,0
20230802,150200,158078250,10790,10750,10790,10750,27
20230802,150100,157787720,10790,10790,10790,10790,7
20230802,150000,157712190,10760,10760,10760,10760,0
20230802,145900,157712190,10760,10750,10760,10750,16
20230802,145800,157540150,10750,10760,10790,10750,19
20230802,145700,157335680,10760,10760,10760,10760,82
20230802,145600,156453360,10760,10760,10760,10760,15
20230802,145500,156291960,10760,10760,10760,10750,243
20230802,145400,153678600,10750,10790,10790,10750,85
20230802,145300,152763920,10760,10760,10760,10760,126
20230802,145200,151408160,10760,10760,10760,10760,15
20230802,145100,151246760,10760,10760,10770,10760,17
20230802,145000,151063830,10760,10770,10790,10760,101
20230802,144900,149976520,10760,10760,10770,10760,16
20230802,144800,149804330,10760,10760,10760,10760,18
20230802,144700,149610650,10770,10770,10770,10770,119
20230802,144600,148329020,10780,10770,10780,10770,23
20230802,144500,148081110,10780,10790,10790,10770,298
20230802,144400,144868390,10800,10790,10800,10790,26
20230802,144300,144587750,10790,10800,10800,10790,154
20230802,144200,142926070,10790,10790,10810,10790,16
20230802,144100,142753410,10790,10790,10790,10790,13
20230802,144000,142613140,10790,10810,10810,10790,664
20230802,143900,135439240,10810,10810,10840,10810,18
20230802,143800,135244630,10810,10810,10840,10810,19
20230802,143700,135039150,10810,10820,10820,10810,14
20230802,143600,134887790,10810,10850,10850,10810,20
20230802,143500,134671440,10810,10840,10850,10810,21
20230802,143400,134443790,10850,10850,10850,10850,0
20230802,143300,134443790,10850,10850,10850,10850,0
20230802,143200,134443790,10850,10850,10850,10850,0
20230802,143100,134443790,10850,10840,10850,10840,266
20230802,143000,131559780,10830,10830,10830,10830,50
20230802,142900,131018280,10840,10840,10840,10840,0
20230802,142800,131018280,10840,10840,10840,10840,0
20230802,142700,131018280,10840,10840,10840,10840,0
20230802,142600,131018280,10840,10840,10840,10840,7
20230802,142500,130942400,10810,10810,10810,10810,1
20230802,142400,130931590,10840,10840,10840,10840,0
20230802,142300,130931590,10840,10840,10840,10840,7
20230802,142200,130855710,10800,10840,10840,10800,21
20230802,142100,130628820,10840,10840,10840,10840,7
20230802,142000,130552940,10800,10810,10810,10800,10
20230802,141900,130444890,10840,10840,10840,10840,0
20230802,141800,130444890,10840,10820,10840,10820,12
20230802,141700,130314910,10840,10830,10840,10830,12
20230802,141600,130184880,10840,10840,10840,10840,0
20230802,141500,130184880,10840,10840,10840,10840,5
20230802,141400,130130680,10840,10840,10840,10840,0
20230802,141300,130130680,10840,10840,10840,10840,0
20230802,141200,130130680,10840,10800,10840,10800,17
20230802,141100,129946800,10840,10840,10840,10840,0
20230802,141000,129946800,10840,10840,10840,10840,0
20230802,140900,129946800,10840,10840,10840,10840,0
20230802,140800,129946800,10840,10840,10840,10840,5
20230802,140700,129892600,10850,10850,10850,10850,0
20230802,140600,129892600,10850,10850,10850,10850,0
20230802,140500,129892600,10850,10850,10850,10850,0
20230802,140400,129892600,10850,10850,10850,10850,2
20230802,140300,129870900,10850,10850,10850,10850,0
20230802,140200,129870900,10850,10850,10850,10850,0
20230802,140100,129870900,10850,10850,10850,10850,0
20230802,140000,129870900,10850,10850,10850,10850,3
20230802,135900,129838350,10800,10800,10810,10800,42
20230802,135800,129384740,10800,10800,10800,10800,1
20230802,135700,129373940,10790,10790,10800,10790,7
20230802,135600,129298390,10800,10800,10800,10800,6
20230802,135500,129233590,10800,10850,10850,10800,8
20230802,135400,129147100,10850,10800,10850,10800,116
20230802,135300,127894150,10860,10860,10860,10860,0
20230802,135200,127894150,10860,10860,10860,10860,0
20230802,135100,127894150,10860,10860,10860,10860,0
20230802,135000,127894150,10860,10860,10860,10860,0
20230802,134900,127894150,10860,10860,10860,10860,0
20230802,134800,127894150,10860,10860,10860,10860,268
20230802,134700,124983670,10800,10810,10810,10800,420
20230802,134600,120443830,10880,10880,10880,10880,3
20230802,134500,120411190,10820,10820,10820,10820,126
20230802,134400,119047870,10880,10880,10880,10880,3
20230802,134300,119015230,10830,10860,10860,10830,279
20230802,134200,115991830,10910,10860,10910,10850,107
20230802,134100,114829410,10840,10860,10860,10840,279
20230802,134000,111800890,10930,10930,10930,10930,10
20230802,133900,111691590,10930,10930,10930,10930,55
20230802,133800,111090440,10930,10930,10930,10930,0
20230802,133700,111090440,10930,10930,10930,10930,0
20230802,133600,111090440,10930,10930,10930,10930,0
20230802,133500,111090440,10930,10880,10930,10880,41
20230802,133400,110644210,10930,10930,10930,10930,0
20230802,133300,110644210,10930,10930,10930,10930,0
20230802,133200,110644210,10930,10870,10930,10870,113
20230802,133100,109415840,10970,10970,10970,10970,0
20230802,133000,109415840,10970,10970,10970,10970,0
20230802,132900,109415840,10970,10970,10970,10970,0
20230802,132800,109415840,10970,10970,10970,10970,0
20230802,132700,109415840,10970,10910,10970,10910,100
20230802,132600,108320500,10910,10910,10910,10910,1
20230802,132500,108309590,10910,10910,10910,10910,0
20230802,132400,108309590,10910,10910,10910,10910,0
20230802,132300,108309590,10910,10910,10910,10910,0
20230802,132200,108309590,10910,10910,10910,10910,4
20230802,132100,108265950,10910,10910,10910,10910,0
20230802,132000,108265950,10910,10910,10910,10910,0
20230802,131900,108265950,10910,10910,10910,10910,100
20230802,131800,107174950,10910,10910,10910,10910,17
20230802,131700,106989480,10910,10910,10910,10910,0
20230802,131600,106989480,10910,10870,10910,10870,35
20230802,131500,106608910,10870,10870,10870,10870,0
20230802,131400,106608910,10870,10870,10870,10870,20
20230802,131300,106391510,10880,10880,10880,10880,0
20230802,131200,106391510,10880,10880,10880,10880,10
20230802,131100,106282710,10880,10880,10880,10880,0
20230802,131000,106282710,10880,10910,10910,10880,1249
20230802,130900,92674310,10970,10970,10970,10970,0
20230802,130800,92674310,10970,10970,10970,10970,0
20230802,130700,92674310,10970,10970,10970,10970,0
20230802,130600,92674310,10970,10970,10970,10970,0
20230802,130500,92674310,10970,10970,10970,10910,332
20230802,130400,89051470,10970,10970,10970,10970,0
20230802,130300,89051470,10970,10970,10970,10970,0
20230802,130200,89051470,10970,10970,10970,10970,0
20230802,130100,89051470,10970,10970,10970,10970,0
20230802,130000,89051470,10970,10970,10970,10970,0
20230802,125900,89051470,10970,10970,10970,10970,0
20230802,125800,89051470,10970,10970,10970,10970,0
20230802,125700,89051470,10970,10970,10970,10970,0
20230802,125600,89051470,10970,10970,10970,10970,1
20230802,125500,89040500,10920,10930,10930,10920,384
20230802,125400,84847020,10970,10960,10970,10960,100
20230802,125300,83750930,10960,10960,10960,10960,0
20230802,125200,83750930,10960,10960,10960,10960,0
20230802,125100,83750930,10960,10960,10960,10960,0
20230802,125000,83750930,10960,10960,10960,10960,0
20230802,124900,83750930,10960,10960,10960,10960,1
20230802,124800,83739970,10940,10940,10940,10940,1
20230802,124700,83729030,10960,10960,10960,10960,1
20230802,124600,83718070,10940,10960,10960,10940,2
20230802,124500,83696170,10940,10940,10940,10940,0
20230802,124400,83696170,10940,10940,10940,10940,0
20230802,124300,83696170,10940,10940,10940,10940,0
20230802,124200,83696170,10940,10940,10940,10940,21
20230802,124100,83466430,10950,10950,10950,10950,1
20230802,124000,83455480,10950,10950,10950,10950,1
20230802,123900,83444530,10950,10950,10950,10950,1
20230802,123800,83433580,10950,10950,10950,10950,1
20230802,123700,83422630,10970,10950,10970,10950,3
20230802,123600,83389760,10970,10970,10970,10970,0
20230802,123500,83389760,10970,10970,10970,10970,0
20230802,123400,83389760,10970,10970,10970,10960,6
20230802,123300,83323960,10960,10960,10960,10960,0
20230802,123200,83323960,10960,10960,10960,10960,0
20230802,123100,83323960,10960,10960,10960,10960,1
20230802,123000,83313000,10960,10960,10960,10960,1
20230802,122900,83302040,10960,10970,10970,10960,3
20230802,122800,83269150,10960,10970,10970,10960,2
20230802,122700,83247220,10980,10970,10980,10970,30
20230802,122600,82918020,10980,10980,10980,10980,237
20230802,122500,80315760,10980,10980,10980,10980,30
20230802,122400,79986360,10980,10980,10980,10980,0
20230802,122300,79986360,10980,10980,10980,10980,0
20230802,122200,79986360,10980,10980,10980,10980,0
20230802,122100,79986360,10980,10980,10980,10980,0
20230802,122000,79986360,10980,10980,10980,10980,1
20230802,121900,79975380,10980,10980,10980,10980,0
20230802,121800,79975380,10980,10980,10980,10980,0
20230802,121700,79975380,10980,10980,10980,10980,1
20230802,121600,79964400,10980,10980,10980,10980,5
20230802,121500,79909500,10980,10980,10980,10980,4
20230802,121400,79865580,10980,10980,10980,10980,0
20230802,121300,79865580,10980,10980,10980,10980,1
20230802,121200,79854600,10980,10980,10980,10980,0
20230802,121100,79854600,10980,10980,10980,10980,3
20230802,121000,79821660,10980,10980,10980,10980,2
20230802,120900,79799700,10980,10980,10980,10980,2
20230802,120800,79777740,10980,10980,10980,10980,1
20230802,120700,79766760,10980,10980,10980,10980,0
20230802,120600,79766760,10980,10980,10980,10980,0
20230802,120500,79766760,10980,10980,10980,10980,23
20230802,120400,79514220,10980,10980,10980,10980,0
20230802,120300,79514220,10980,10980,10980,10980,0
20230802,120200,79514220,10980,10980,10980,10980,0
20230802,120100,79514220,10980,10980,10980,10980,2
20230802,120000,79492260,10980,10940,10980,10910,429
20230802,115900,74805700,11000,11000,11000,11000,0
20230802,115800,74805700,11000,11000,11000,11000,0
20230802,115700,74805700,11000,11000,11000,11000,0
20230802,115600,74805700,11000,11000,11000,11000,0
20230802,115500,74805700,11000,11000,11000,11000,0
20230802,115400,74805700,11000,11000,11000,11000,0
20230802,115300,74805700,11000,11000,11000,11000,0
20230802,115200,74805700,11000,11000,11000,11000,0
20230802,115100,74805700,11000,11000,11000,11000,10
20230802,115000,74695700,11000,11000,11000,11000,0
20230802,114900,74695700,11000,11000,11000,11000,0
20230802,114800,74695700,11000,11000,11000,11000,0
20230802,114700,74695700,11000,11000,11000,11000,0
20230802,114600,74695700,11000,11000,11000,11000,0
20230802,114500,74695700,11000,11000,11000,11000,1
20230802,114400,74684700,11000,11000,11000,11000,1
20230802,114300,74673700,10930,10930,10930,10930,0
20230802,114200,74673700,10930,10930,10930,10930,13
20230802,114100,74531610,11000,11000,11000,11000,0
20230802,114000,74531610,11000,10950,11000,10940,264
20230802,113900,71641550,11010,11010,11010,11010,0
20230802,113800,71641550,11010,11010,11010,11010,0
20230802,113700,71641550,11010,11010,11010,11010,0
20230802,113600,71641550,11010,11010,11010,11010,0
20230802,113500,71641550,11010,11010,11010,11010,0
20230802,113400,71641550,11010,11010,11010,11010,200
20230802,113300,69439550,11010,11010,11010,11010,1
20230802,113200,69428540,11010,11010,11010,11010,0
20230802,113100,69428540,11010,11010,11010,11010,0
20230802,113000,69428540,11010,11010,11010,11010,0
20230802,112900,69428540,11010,11010,11010,11010,0
20230802,112800,69428540,11010,11010,11010,11010,0
20230802,112700,69428540,11010,11010,11010,11010,0
20230802,112600,69428540,11010,10960,11010,10960,14
20230802,112500,69274750,11010,11010,11010,11010,0
20230802,112400,69274750,11010,11010,11010,11010,20
20230802,112300,69054550,11010,11010,11010,11010,0
20230802,112200,69054550,11010,11010,11010,11010,0
20230802,112100,69054550,11010,11010,11010,11010,0
20230802,112000,69054550,11010,11010,11010,11010,0
20230802,111900,69054550,11010,11010,11010,11010,0
20230802,111800,69054550,11010,11010,11010,11010,0
20230802,111700,69054550,11010,11010,11010,11010,0
20230802,111600,69054550,11010,11010,11010,11010,5
20230802,111500,68999500,11050,10970,11050,10970,33
20230802,111400,68637410,10970,11010,11010,10970,168
20230802,111300,66794260,11020,11020,11020,11020,1
20230802,111200,66783240,11030,11040,11040,11030,2
20230802,111100,66761170,11060,11060,11060,11060,0
20230802,111000,66761170,11060,11060,11060,11060,0
20230802,110900,66761170,11060,11060,11060,11060,1
20230802,110800,66750110,11060,11060,11060,11060,0
20230802,110700,66750110,11060,11060,11060,11060,0
20230802,110600,66750110,11060,11060,11060,11060,0
20230802,110500,66750110,11060,11060,11060,11060,0
20230802,110400,66750110,11060,11060,11060,11060,0
20230802,110300,66750110,11060,11060,11060,11060,0
20230802,110200,66750110,11060,11060,11060,11060,0
20230802,110100,66750110,11060,11060,11060,11060,0
20230802,110000,66750110,11060,11060,11060,11060,0
20230802,105900,66750110,11060,11060,11060,11060,0
20230802,105800,66750110,11060,11000,11060,11000,28
20230802,105700,66441450,11000,11000,11000,11000,0
20230802,105600,66441450,11000,11020,11020,10950,470
20230802,105500,61272430,11070,11020,11070,11020,2
20230802,105400,61250340,11030,11050,11050,11030,231
20230802,105300,58698410,11030,11100,11100,11030,114
20230802,105200,57439670,11100,11100,11100,11100,1
20230802,105100,57428570,11050,11080,11080,11050,420
20230802,105000,52783560,11110,11110,11110,11110,0
20230802,104900,52783560,11110,11110,11110,11110,0
20230802,104800,52783560,11110,11110,11110,11110,0
20230802,104700,52783560,11110,11110,11110,11110,0
20230802,104600,52783560,11110,11110,11110,11110,0
20230802,104500,52783560,11110,11100,11110,11100,2
20230802,104400,52761350,11110,11110,11110,11110,0
20230802,104300,52761350,11110,11110,11110,11110,0
20230802,104200,52761350,11110,11110,11110,11110,0
20230802,104100,52761350,11110,11110,11110,11110,0
20230802,104000,52761350,11110,11110,11110,11110,0
20230802,103900,52761350,11110,11110,11110,11110,0
20230802,103800,52761350,11110,11110,11110,11110,0
20230802,103700,52761350,11110,11110,11110,11110,0
20230802,103600,52761350,11110,11110,11110,11110,0
20230802,103500,52761350,11110,11110,11110,11110,0
20230802,103400,52761350,11110,11110,11110,11110,7
20230802,103300,52683580,11100,11100,11100,11100,0
20230802,103200,52683580,11100,11100,11100,11100,1
20230802,103100,52672480,11120,11120,11120,11120,0
20230802,103000,52672480,11120,11120,11120,11120,0
20230802,102900,52672480,11120,11120,11120,11120,0
20230802,102800,52672480,11120,11120,11120,11120,0
20230802,102700,52672480,11120,11120,11120,11120,0
20230802,102600,52672480,11120,11120,11120,11120,0
20230802,102500,52672480,11120,11120,11120,11120,0
20230802,102400,52672480,11120,11120,11120,11120,0
20230802,102300,52672480,11120,11120,11120,11120,0
20230802,102200,52672480,11120,11120,11120,11120,4
20230802,102100,52628000,11120,11120,11120,11120,5
20230802,102000,52572400,11120,11120,11120,11120,0
20230802,101900,52572400,11120,11120,11120,11120,0
20230802,101800,52572400,11120,11120,11120,11120,0
20230802,101700,52572400,11120,11120,11120,11120,0
20230802,101600,52572400,11120,11120,11120,11120,10
20230802,101500,52461200,11120,11120,11120,11120,0
20230802,101400,52461200,11120,11070,11120,11070,11
20230802,101300,52339380,11120,11120,11120,11120,0
20230802,101200,52339380,11120,11120,11120,11120,0
20230802,101100,52339380,11120,11120,11120,11120,0
20230802,101000,52339380,11120,11090,11120,11090,13
20230802,100900,52195180,11120,11120,11120,11120,30
20230802,100800,51861580,11140,11140,11140,11140,0
20230802,100700,51861580,11140,11080,11140,11080,27
20230802,100600,51560860,11070,11070,11070,11070,4
20230802,100500,51516580,11140,11070,11140,11070,6
20230802,100400,51450090,11140,11100,11140,11100,855
20230802,100300,41959170,11100,11070,11100,11070,887
20230802,100200,32134250,11070,11070,11070,11070,0
20230802,100100,32134250,11070,11070,11070,11070,0
20230802,100000,32134250,11070,11070,11070,11070,0
20230802,095900,32134250,11070,11070,11070,11070,10
20230802,095800,32023550,11070,11070,11070,11070,1
20230802,095700,32012480,11060,11060,11060,11060,0
20230802,095600,32012480,11060,11060,11060,11060,0
20230802,095500,32012480,11060,11060,11060,11060,0
20230802,095400,32012480,11060,11060,11060,11060,162
20230802,095300,30220760,11070,11080,11080,11070,117
20230802,095200,28925560,11070,11070,11070,11070,93
20230802,095100,27896050,11080,11080,11080,11080,1
20230802,095000,27884970,11080,11070,11080,11060,47
20230802,094900,27364830,11070,11070,11070,11070,0
20230802,094800,27364830,11070,11070,11070,11070,1
20230802,094700,27353760,11080,11070,11080,11070,9
20230802,094600,27254110,11070,11070,11070,11070,0
20230802,094500,27254110,11070,11070,11070,11070,14
20230802,094400,27099130,11070,11070,11070,11070,20
20230802,094300,26877730,11070,11070,11070,11070,0
20230802,094200,26877730,11070,11070,11070,11070,10
20230802,094100,26767030,11070,11070,11070,11070,29
20230802,094000,26446000,11070,11080,11080,11070,21
20230802,093900,26213520,11080,11090,11090,11080,3
20230802,093800,26180270,11090,11090,11090,11090,10
20230802,093700,26069370,11090,11090,11090,11090,11
20230802,093600,25947380,11090,11070,11090,11070,570
20230802,093500,19631800,11070,11060,11070,11060,11
20230802,093400,19510120,11070,11060,11070,11060,118
20230802,093300,18205030,11060,11060,11060,11040,102
20230802,093200,17076930,11060,11060,11060,11060,0
20230802,093100,17076930,11060,11060,11060,11060,2
20230802,093000,17054810,11060,11060,11060,11060,0
20230802,092900,17054810,11060,11060,11060,11060,12
20230802,092800,16922090,11060,11060,11060,11060,1
20230802,092700,16911030,11070,11070,11070,11070,0
20230802,092600,16911030,11070,11070,11070,11070,0
20230802,092500,16911030,11070,11070,11070,11070,0
20230802,092400,16911030,11070,11080,11080,11070,49
20230802,092300,16368550,11080,11070,11080,11070,2
20230802,092200,16346400,11070,11070,11070,11070,0
20230802,092100,16346400,11070,11070,11070,11070,10
20230802,092000,16235700,11080,11080,11080,11080,3
20230802,091900,16202460,11000,11010,11010,11000,10
20230802,091800,16092400,11090,11040,11090,11040,6
20230802,091700,16025950,11060,11050,11060,11050,31
20230802,091600,15683130,11060,11040,11060,11040,132
20230802,091500,14223880,11050,11050,11050,11050,20
20230802,091400,14002880,11060,11010,11060,10970,747
20230802,091300,5765570,11060,10950,11060,10950,110
20230802,091200,4555980,10950,10930,10950,10930,9
20230802,091100,4457570,10930,10930,10930,10930,1
20230802,091000,4446640,10930,10930,10930,10930,2
20230802,090900,4424780,10950,10950,10950,10950,0
20230802,090800,4424780,10950,10950,10950,10950,5
20230802,090700,4370030,10950,10950,10950,10950,0
20230802,090600,4370030,10950,10950,10950,10950,0
20230802,090500,4370030,10950,10940,10950,10940,10
20230802,090400,4260590,10950,10950,10950,10950,0
20230802,090300,4260590,10950,10950,10950,10950,1
20230802,090200,4249640,10910,10950,10990,10910,327
20230802,090100,681680,10990,10990,10990,10990,26
20230802,090000,395940,10990,11000,11000,10990,36