KissMeData/102460/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,195200,408729090,15870,15870,15870,15870,108
20230802,195100,408729090,15870,15870,15870,15870,0
20230802,195000,408729090,15870,15870,15870,15870,0
20230802,194900,408729090,15870,15870,15870,15870,0
20230802,194800,408729090,15870,15870,15870,15870,0
20230802,194700,408729090,15870,15870,15870,15870,0
20230802,194600,408729090,15870,15870,15870,15870,0
20230802,194500,408729090,15870,15870,15870,15870,0
20230802,194400,408729090,15870,15870,15870,15870,0
20230802,194300,408729090,15870,15870,15870,15870,0
20230802,194200,408729090,15870,15870,15870,15870,0
20230802,194100,408729090,15870,15870,15870,15870,0
20230802,194000,408729090,15870,15870,15870,15870,0
20230802,193900,408729090,15870,15870,15870,15870,0
20230802,193800,408729090,15870,15870,15870,15870,0
20230802,193700,408729090,15870,15870,15870,15870,0
20230802,193600,408729090,15870,15870,15870,15870,0
20230802,193500,408729090,15870,15870,15870,15870,0
20230802,193400,408729090,15870,15870,15870,15870,0
20230802,193300,408729090,15870,15870,15870,15870,0
20230802,193200,408729090,15870,15870,15870,15870,0
20230802,193100,408729090,15870,15870,15870,15870,0
20230802,193000,408729090,15870,15870,15870,15870,0
20230802,192900,408729090,15870,15870,15870,15870,0
20230802,192800,408729090,15870,15870,15870,15870,0
20230802,192700,408729090,15870,15870,15870,15870,0
20230802,192600,408729090,15870,15870,15870,15870,0
20230802,192500,408729090,15870,15870,15870,15870,0
20230802,192400,408729090,15870,15870,15870,15870,0
20230802,192300,408729090,15870,15870,15870,15870,0
20230802,192200,408729090,15870,15870,15870,15870,108
20230802,192100,408729090,15870,15870,15870,15870,0
20230802,192000,408729090,15870,15870,15870,15870,0
20230802,191900,408729090,15870,15870,15870,15870,0
20230802,191800,408729090,15870,15870,15870,15870,0
20230802,191700,408729090,15870,15870,15870,15870,0
20230802,191600,408729090,15870,15870,15870,15870,0
20230802,191500,408729090,15870,15870,15870,15870,0
20230802,191400,408729090,15870,15870,15870,15870,0
20230802,191300,408729090,15870,15870,15870,15870,0
20230802,191200,408729090,15870,15870,15870,15870,0
20230802,191100,408729090,15870,15870,15870,15870,0
20230802,191000,408729090,15870,15870,15870,15870,0
20230802,190900,408729090,15870,15870,15870,15870,0
20230802,190800,408729090,15870,15870,15870,15870,0
20230802,190700,408729090,15870,15870,15870,15870,0
20230802,190600,408729090,15870,15870,15870,15870,0
20230802,190500,408729090,15870,15870,15870,15870,0
20230802,190400,408729090,15870,15870,15870,15870,0
20230802,190300,408729090,15870,15870,15870,15870,0
20230802,190200,408729090,15870,15870,15870,15870,0
20230802,190100,408729090,15870,15870,15870,15870,0
20230802,190000,408729090,15870,15870,15870,15870,0
20230802,185900,408729090,15870,15870,15870,15870,0
20230802,185800,408729090,15870,15870,15870,15870,0
20230802,185700,408729090,15870,15870,15870,15870,0
20230802,185600,408729090,15870,15870,15870,15870,0
20230802,185500,408729090,15870,15870,15870,15870,0
20230802,185400,408729090,15870,15870,15870,15870,0
20230802,185300,408729090,15870,15870,15870,15870,0
20230802,185200,408729090,15870,15870,15870,15870,108
20230802,185100,408729090,15870,15870,15870,15870,0
20230802,185000,408729090,15870,15870,15870,15870,0
20230802,184900,408729090,15870,15870,15870,15870,0
20230802,184800,408729090,15870,15870,15870,15870,0
20230802,184700,408729090,15870,15870,15870,15870,0
20230802,184600,408729090,15870,15870,15870,15870,0
20230802,184500,408729090,15870,15870,15870,15870,0
20230802,184400,408729090,15870,15870,15870,15870,0
20230802,184300,408729090,15870,15870,15870,15870,0
20230802,184200,408729090,15870,15870,15870,15870,0
20230802,184100,408729090,15870,15870,15870,15870,0
20230802,184000,408729090,15870,15870,15870,15870,0
20230802,183900,408729090,15870,15870,15870,15870,0
20230802,183800,408729090,15870,15870,15870,15870,0
20230802,183700,408729090,15870,15870,15870,15870,0
20230802,183600,408729090,15870,15870,15870,15870,0
20230802,183500,408729090,15870,15870,15870,15870,0
20230802,183400,408729090,15870,15870,15870,15870,0
20230802,183300,408729090,15870,15870,15870,15870,0
20230802,183200,408729090,15870,15870,15870,15870,0
20230802,183100,408729090,15870,15870,15870,15870,0
20230802,183000,408729090,15870,15870,15870,15870,0
20230802,182900,408729090,15870,15870,15870,15870,0
20230802,182800,408729090,15870,15870,15870,15870,0
20230802,182700,408729090,15870,15870,15870,15870,0
20230802,182600,408729090,15870,15870,15870,15870,0
20230802,182500,408729090,15870,15870,15870,15870,0
20230802,182400,408729090,15870,15870,15870,15870,0
20230802,182300,408729090,15870,15870,15870,15870,0
20230802,182200,408729090,15870,15870,15870,15870,108
20230802,182100,408729090,15870,15870,15870,15870,0
20230802,182000,408729090,15870,15870,15870,15870,0
20230802,181900,408729090,15870,15870,15870,15870,0
20230802,181800,408729090,15870,15870,15870,15870,0
20230802,181700,408729090,15870,15870,15870,15870,0
20230802,181600,408729090,15870,15870,15870,15870,0
20230802,181500,408729090,15870,15870,15870,15870,0
20230802,181400,408729090,15870,15870,15870,15870,0
20230802,181300,408729090,15870,15870,15870,15870,0
20230802,181200,408729090,15870,15870,15870,15870,0
20230802,181100,408729090,15870,15870,15870,15870,0
20230802,181000,408729090,15870,15870,15870,15870,0
20230802,180900,408729090,15870,15870,15870,15870,0
20230802,180800,408729090,15870,15870,15870,15870,0
20230802,180700,408729090,15870,15870,15870,15870,0
20230802,180600,408729090,15870,15870,15870,15870,0
20230802,180500,408729090,15870,15870,15870,15870,0
20230802,180400,408729090,15870,15870,15870,15870,0
20230802,180300,408729090,15870,15870,15870,15870,0
20230802,180200,408729090,15870,15870,15870,15870,0
20230802,180100,408729090,15870,15870,15870,15870,0
20230802,180000,408729090,15870,15870,15870,15870,0
20230802,175900,408729090,15870,15870,15870,15870,0
20230802,175800,408729090,15870,15870,15870,15870,0
20230802,175700,408729090,15870,15870,15870,15870,0
20230802,175600,408729090,15870,15870,15870,15870,0
20230802,175500,408729090,15870,15870,15870,15870,0
20230802,175400,408729090,15870,15870,15870,15870,0
20230802,175300,408729090,15870,15870,15870,15870,0
20230802,175200,408729090,15870,15870,15870,15870,108
20230802,175100,408729090,15870,15870,15870,15870,0
20230802,175000,408729090,15870,15870,15870,15870,0
20230802,174900,408729090,15870,15870,15870,15870,0
20230802,174800,408729090,15870,15870,15870,15870,0
20230802,174700,408729090,15870,15870,15870,15870,0
20230802,174600,408729090,15870,15870,15870,15870,0
20230802,174500,408729090,15870,15870,15870,15870,0
20230802,174400,408729090,15870,15870,15870,15870,0
20230802,174300,408729090,15870,15870,15870,15870,0
20230802,174200,408729090,15870,15870,15870,15870,0
20230802,174100,408729090,15870,15870,15870,15870,0
20230802,174000,408729090,15870,15870,15870,15870,0
20230802,173900,408729090,15870,15870,15870,15870,0
20230802,173800,408729090,15870,15870,15870,15870,0
20230802,173700,408729090,15870,15870,15870,15870,0
20230802,173600,408729090,15870,15870,15870,15870,0
20230802,173500,408729090,15870,15870,15870,15870,0
20230802,173400,408729090,15870,15870,15870,15870,0
20230802,173300,408729090,15870,15870,15870,15870,0
20230802,173200,408729090,15870,15870,15870,15870,0
20230802,173100,408729090,15870,15870,15870,15870,0
20230802,173000,408729090,15870,15870,15870,15870,0
20230802,172900,408729090,15870,15870,15870,15870,0
20230802,172800,408729090,15870,15870,15870,15870,0
20230802,172700,408729090,15870,15870,15870,15870,0
20230802,172600,408729090,15870,15870,15870,15870,0
20230802,172500,408729090,15870,15870,15870,15870,0
20230802,172400,408729090,15870,15870,15870,15870,0
20230802,172300,408729090,15870,15870,15870,15870,0
20230802,172200,408729090,15870,15870,15870,15870,108
20230802,172100,408729090,15870,15870,15870,15870,0
20230802,172000,408729090,15870,15870,15870,15870,0
20230802,171900,408729090,15870,15870,15870,15870,0
20230802,171800,408729090,15870,15870,15870,15870,0
20230802,171700,408729090,15870,15870,15870,15870,0
20230802,171600,408729090,15870,15870,15870,15870,0
20230802,171500,408729090,15870,15870,15870,15870,0
20230802,171400,408729090,15870,15870,15870,15870,0
20230802,171300,408729090,15870,15870,15870,15870,0
20230802,171200,408729090,15870,15870,15870,15870,0
20230802,171100,408729090,15870,15870,15870,15870,0
20230802,171000,408729090,15870,15870,15870,15870,0
20230802,170900,408729090,15870,15870,15870,15870,0
20230802,170800,408729090,15870,15870,15870,15870,0
20230802,170700,408729090,15870,15870,15870,15870,0
20230802,170600,408729090,15870,15870,15870,15870,0
20230802,170500,408729090,15870,15870,15870,15870,0
20230802,170400,408729090,15870,15870,15870,15870,0
20230802,170300,408729090,15870,15870,15870,15870,0
20230802,170200,408729090,15870,15870,15870,15870,0
20230802,170100,408729090,15870,15870,15870,15870,0
20230802,170000,408729090,15870,15870,15870,15870,0
20230802,165900,408729090,15870,15870,15870,15870,0
20230802,165800,408729090,15870,15870,15870,15870,0
20230802,165700,408729090,15870,15870,15870,15870,0
20230802,165600,408729090,15870,15870,15870,15870,0
20230802,165500,408729090,15870,15870,15870,15870,0
20230802,165400,408729090,15870,15870,15870,15870,0
20230802,165300,408729090,15870,15870,15870,15870,0
20230802,165200,408729090,15870,15870,15870,15870,108
20230802,165100,408729090,15870,15870,15870,15870,0
20230802,165000,408729090,15870,15870,15870,15870,0
20230802,164900,408729090,15870,15870,15870,15870,0
20230802,164800,408729090,15870,15870,15870,15870,0
20230802,164700,408729090,15870,15870,15870,15870,0
20230802,164600,408729090,15870,15870,15870,15870,0
20230802,164500,408729090,15870,15870,15870,15870,0
20230802,164400,408729090,15870,15870,15870,15870,0
20230802,164300,408729090,15870,15870,15870,15870,0
20230802,164200,408729090,15870,15870,15870,15870,0
20230802,164100,408729090,15870,15870,15870,15870,0
20230802,164000,408729090,15870,15870,15870,15870,0
20230802,163900,408729090,15870,15870,15870,15870,0
20230802,163800,408729090,15870,15870,15870,15870,0
20230802,163700,408729090,15870,15870,15870,15870,0
20230802,163600,408729090,15870,15870,15870,15870,0
20230802,163500,408729090,15870,15870,15870,15870,0
20230802,163400,408729090,15870,15870,15870,15870,0
20230802,163300,408729090,15870,15870,15870,15870,0
20230802,163200,408729090,15870,15870,15870,15870,0
20230802,163100,408729090,15870,15870,15870,15870,0
20230802,163000,408729090,15870,15870,15870,15870,0
20230802,162900,408729090,15870,15870,15870,15870,0
20230802,162800,408729090,15870,15870,15870,15870,0
20230802,162700,408729090,15870,15870,15870,15870,0
20230802,162600,408729090,15870,15870,15870,15870,0
20230802,162500,408729090,15870,15870,15870,15870,0
20230802,162400,408729090,15870,15870,15870,15870,0
20230802,162300,408729090,15870,15870,15870,15870,0
20230802,162200,408729090,15870,15870,15870,15870,108
20230802,162100,408729090,15870,15870,15870,15870,0
20230802,162000,408729090,15870,15870,15870,15870,0
20230802,161900,408729090,15870,15870,15870,15870,0
20230802,161800,408729090,15870,15870,15870,15870,0
20230802,161700,408729090,15870,15870,15870,15870,0
20230802,161600,408729090,15870,15870,15870,15870,0
20230802,161500,408729090,15870,15870,15870,15870,0
20230802,161400,408729090,15870,15870,15870,15870,0
20230802,161300,408729090,15870,15870,15870,15870,0
20230802,161200,408729090,15870,15870,15870,15870,0
20230802,161100,408729090,15870,15870,15870,15870,0
20230802,161000,408729090,15870,15870,15870,15870,0
20230802,160900,408729090,15870,15870,15870,15870,0
20230802,160800,408729090,15870,15870,15870,15870,0
20230802,160700,408729090,15870,15870,15870,15870,0
20230802,160600,408729090,15870,15870,15870,15870,0
20230802,160500,408729090,15870,15870,15870,15870,0
20230802,160400,408729090,15870,15870,15870,15870,0
20230802,160300,408729090,15870,15870,15870,15870,0
20230802,160200,408729090,15870,15870,15870,15870,0
20230802,160100,408729090,15870,15870,15870,15870,0
20230802,160000,408729090,15870,15870,15870,15870,0
20230802,155900,408729090,15870,15870,15870,15870,0
20230802,155800,408729090,15870,15870,15870,15870,0
20230802,155700,408729090,15870,15870,15870,15870,0
20230802,155600,408729090,15870,15870,15870,15870,0
20230802,155500,408729090,15870,15870,15870,15870,0
20230802,155400,408729090,15870,15870,15870,15870,0
20230802,155300,408729090,15870,15870,15870,15870,0
20230802,155200,408729090,15870,15870,15870,15870,108
20230802,155100,408729090,15870,15870,15870,15870,0
20230802,155000,408729090,15870,15870,15870,15870,0
20230802,154900,408729090,15870,15870,15870,15870,0
20230802,154800,408729090,15870,15870,15870,15870,0
20230802,154700,408729090,15870,15870,15870,15870,0
20230802,154600,408729090,15870,15870,15870,15870,0
20230802,154500,408729090,15870,15870,15870,15870,0
20230802,154400,408729090,15870,15870,15870,15870,0
20230802,154300,408729090,15870,15870,15870,15870,0
20230802,154200,408729090,15870,15870,15870,15870,0
20230802,154100,408729090,15870,15870,15870,15870,0
20230802,154000,408729090,15870,15870,15870,15870,0
20230802,153900,408729090,15870,15870,15870,15870,0
20230802,153800,408729090,15870,15870,15870,15870,0
20230802,153700,408729090,15870,15870,15870,15870,0
20230802,153600,408729090,15870,15870,15870,15870,0
20230802,153500,408729090,15870,15870,15870,15870,0
20230802,153400,408729090,15870,15870,15870,15870,0
20230802,153300,408729090,15870,15870,15870,15870,0
20230802,153200,408729090,15870,15870,15870,15870,0
20230802,153100,408729090,15870,15870,15870,15870,0
20230802,153000,408729090,15870,15870,15870,15870,108
20230802,152900,407015130,15870,15870,15870,15870,0
20230802,152800,407015130,15870,15870,15870,15870,0
20230802,152700,407015130,15870,15870,15870,15870,0
20230802,152600,407015130,15870,15870,15870,15870,0
20230802,152500,407015130,15870,15870,15870,15870,0
20230802,152400,407015130,15870,15870,15870,15870,0
20230802,152300,407015130,15870,15870,15870,15870,0
20230802,152200,407015130,15870,15870,15870,15870,0
20230802,152100,407015130,15870,15870,15870,15870,0
20230802,152000,407015130,15870,15870,15870,15870,0
20230802,151900,407015130,15870,15820,15870,15800,4
20230802,151800,406951840,15870,15820,15870,15810,4
20230802,151700,406888530,15830,15810,15840,15810,81
20230802,151600,405605530,15870,15870,15870,15870,0
20230802,151500,405605530,15870,15870,15870,15870,1
20230802,151400,405589660,15810,15810,15810,15810,8
20230802,151300,405463180,15870,15870,15870,15870,3
20230802,151200,405415570,15870,15870,15870,15870,0
20230802,151100,405415570,15870,15870,15870,15870,0
20230802,151000,405415570,15870,15870,15870,15870,1
20230802,150900,405399700,15790,15800,15800,15790,13
20230802,150800,405194420,15780,15780,15780,15780,0
20230802,150700,405194420,15780,15780,15780,15780,0
20230802,150600,405194420,15780,15780,15780,15780,33
20230802,150500,404673680,15770,15770,15770,15770,0
20230802,150400,404673680,15770,15770,15770,15770,0
20230802,150300,404673680,15770,15830,15830,15770,314
20230802,150200,399705610,15840,15850,15850,15840,559
20230802,150100,390848860,15900,15850,15900,15850,3
20230802,150000,390801260,15850,15900,15900,15850,7
20230802,145900,390690160,15900,15850,15900,15850,4
20230802,145800,390626710,15850,15850,15900,15850,5
20230802,145700,390547410,15850,15900,15900,15850,10
20230802,145600,390388860,15900,15900,15900,15900,2
20230802,145500,390357060,15850,15850,15850,15850,1
20230802,145400,390341210,15900,15850,15910,15850,118
20230802,145300,388465140,15910,15850,15910,15850,163
20230802,145200,385872820,15900,15840,15900,15840,5
20230802,145100,385793510,15840,15840,15840,15840,1
20230802,145000,385777670,15880,15830,15880,15830,165
20230802,144900,383164040,15840,15840,15840,15780,7
20230802,144800,383053370,15840,15820,15840,15810,138
20230802,144700,380867530,15840,15820,15840,15810,6
20230802,144600,380772600,15820,15820,15820,15820,11
20230802,144500,380598580,15840,15840,15840,15830,132
20230802,144400,378508990,15840,15840,15840,15840,1
20230802,144300,378493150,15940,15940,15940,15940,1
20230802,144200,378477210,15940,15940,15940,15940,0
20230802,144100,378477210,15940,15940,15940,15940,1
20230802,144000,378461270,15940,15940,15940,15940,1
20230802,143900,378445330,15940,15940,15940,15940,2
20230802,143800,378413450,15940,15940,15940,15940,2
20230802,143700,378381570,15940,15940,15940,15940,0
20230802,143600,378381570,15940,15940,15940,15940,1
20230802,143500,378365630,15940,15940,15940,15940,0
20230802,143400,378365630,15940,15840,15940,15840,8
20230802,143300,378238440,15900,15900,15900,15900,0
20230802,143200,378238440,15900,15900,15900,15900,0
20230802,143100,378238440,15900,15900,15900,15900,1
20230802,143000,378222540,15900,15900,15900,15900,2
20230802,142900,378190740,15910,15910,15910,15910,1
20230802,142800,378174830,15910,15900,15910,15900,165
20230802,142700,375550040,15900,15900,15900,15900,102
20230802,142600,373928240,15900,15900,15900,15900,2
20230802,142500,373896440,15900,15900,15900,15900,1
20230802,142400,373880540,15800,15800,15800,15800,28
20230802,142300,373438140,15800,15770,15800,15770,201
20230802,142200,370268340,15800,15800,15800,15800,0
20230802,142100,370268340,15800,15800,15800,15800,1
20230802,142000,370252540,15780,15900,15900,15780,66
20230802,141900,369210450,15900,15800,15900,15800,6
20230802,141800,369115550,15800,15910,15910,15800,72
20230802,141700,367977840,15910,15910,15910,15910,0
20230802,141600,367977840,15910,15910,15910,15910,2
20230802,141500,367946020,15840,15840,15840,15840,1
20230802,141400,367930180,15910,15910,15910,15910,2
20230802,141300,367898360,15910,15910,15910,15910,1
20230802,141200,367882450,15840,15840,15840,15840,1
20230802,141100,367866610,15910,15910,15910,15910,0
20230802,141000,367866610,15910,15910,15910,15910,2
20230802,140900,367834790,15930,15860,15930,15860,3
20230802,140800,367787070,15860,15860,15860,15860,2
20230802,140700,367755350,15940,15950,15950,15940,26
20230802,140600,367340800,15960,15890,15960,15890,220
20230802,140500,363838910,15890,15890,15890,15850,5
20230802,140400,363759580,15840,15840,15840,15840,1
20230802,140300,363743740,15870,15860,15870,15860,10
20230802,140200,363585080,15870,15870,15870,15870,1
20230802,140100,363569210,15870,15880,15880,15860,3
20230802,140000,363521600,15860,15860,15860,15860,2
20230802,135900,363489880,15860,15810,15860,15740,218
20230802,135800,360052870,15910,15870,15910,15870,4
20230802,135700,359989310,15910,15900,15910,15900,45
20230802,135600,359273410,15790,15780,15800,15780,179
20230802,135500,356445710,15780,15780,15780,15780,0
20230802,135400,356445710,15780,15790,15790,15780,202
20230802,135300,353256140,15790,15780,15790,15780,2
20230802,135200,353224570,15790,15790,15790,15790,1
20230802,135100,353208780,15790,15790,15790,15790,1
20230802,135000,353192990,15780,15780,15780,15780,2
20230802,134900,353161430,15780,15760,15780,15750,84
20230802,134800,351837300,15760,15760,15760,15760,3
20230802,134700,351790020,15780,15760,15780,15760,9
20230802,134600,351648100,15760,15760,15760,15760,5
20230802,134500,351569300,15790,15780,15800,15770,26
20230802,134400,351159110,15790,15900,15900,15790,796
20230802,134300,338577390,15900,15900,15900,15900,1
20230802,134200,338561490,15900,15900,15900,15900,0
20230802,134100,338561490,15900,15900,15900,15900,1
20230802,134000,338545590,15920,15920,15920,15920,3
20230802,133900,338497830,15920,15920,15920,15920,1
20230802,133800,338481910,15830,15920,15920,15830,623
20230802,133700,328583730,15840,15840,15840,15840,528
20230802,133600,320220210,15930,15930,15930,15930,1
20230802,133500,320204280,15930,15930,15930,15930,0
20230802,133400,320204280,15930,15930,15930,15930,2
20230802,133300,320172420,15930,15930,15930,15930,1
20230802,133200,320156490,15930,15930,15930,15930,1
20230802,133100,320140560,15930,15930,15930,15930,0
20230802,133000,320140560,15930,15850,15930,15850,11
20230802,132900,319966050,15930,15930,15930,15930,2
20230802,132800,319934190,15850,15850,15850,15850,113
20230802,132700,318143140,15930,15930,15930,15930,2
20230802,132600,318111280,15930,15930,15930,15930,1
20230802,132500,318095350,15850,15850,15850,15850,100
20230802,132400,316510350,15930,15930,15930,15930,0
20230802,132300,316510350,15930,15930,15930,15930,1
20230802,132200,316494420,15920,15920,15920,15920,101
20230802,132100,314886500,15920,15870,15920,15860,323
20230802,132000,309763030,15920,15920,15920,15920,3
20230802,131900,309715270,15870,15880,15880,15870,171
20230802,131800,307001360,15930,15900,15930,15880,37
20230802,131700,306413730,15900,15900,15900,15900,2
20230802,131600,306381930,15930,15930,15930,15930,1
20230802,131500,306366000,15930,15930,15930,15930,1
20230802,131400,306350070,15930,15910,15940,15890,91
20230802,131300,304903140,15950,15950,15950,15950,0
20230802,131200,304903140,15950,15950,15950,15950,1
20230802,131100,304887190,15950,15950,15950,15950,2
20230802,131000,304855290,15950,15950,15950,15950,3
20230802,130900,304807440,15950,15950,15950,15950,1
20230802,130800,304791490,15950,15950,15950,15950,0
20230802,130700,304791490,15950,15950,15950,15950,2
20230802,130600,304759590,15950,15950,15950,15950,0
20230802,130500,304759590,15950,15950,15950,15950,1
20230802,130400,304743640,15950,15950,15950,15950,1
20230802,130300,304727690,15920,15960,15960,15920,2
20230802,130200,304695810,15960,15960,15960,15960,0
20230802,130100,304695810,15960,15960,15960,15960,1
20230802,130000,304679850,15960,15960,15960,15960,4
20230802,125900,304616010,15960,15960,15960,15960,0
20230802,125800,304616010,15960,15960,15960,15960,0
20230802,125700,304616010,15960,15960,15960,15960,1
20230802,125600,304600050,15960,15960,15960,15960,1
20230802,125500,304584090,15960,15960,15960,15960,0
20230802,125400,304584090,15960,15950,15970,15950,502
20230802,125300,296577160,15950,15950,15950,15950,6
20230802,125200,296481460,15950,15950,15950,15950,1
20230802,125100,296465510,15950,15950,15950,15950,0
20230802,125000,296465510,15950,15930,15950,15930,3
20230802,124900,296417680,15950,15950,15950,15950,2
20230802,124800,296385780,15950,15950,15950,15950,0
20230802,124700,296385780,15950,15950,15950,15950,2
20230802,124600,296353880,15940,15940,15940,15940,206
20230802,124500,293070240,15940,15890,15940,15890,2
20230802,124400,293038410,15900,15900,15900,15900,10
20230802,124300,292879410,15940,15940,15940,15940,1
20230802,124200,292863470,15940,15940,15940,15940,1
20230802,124100,292847530,15940,15940,15940,15940,1
20230802,124000,292831590,15940,15940,15940,15940,3
20230802,123900,292783770,15870,15940,15940,15870,15
20230802,123800,292545590,15940,15940,15940,15940,0
20230802,123700,292545590,15940,15940,15940,15940,0
20230802,123600,292545590,15940,15940,15940,15940,1
20230802,123500,292529650,15940,15940,15940,15940,1
20230802,123400,292513710,15940,15940,15940,15940,2
20230802,123300,292481830,15940,15940,15940,15940,0
20230802,123200,292481830,15940,15940,15940,15940,1
20230802,123100,292465890,15940,15940,15940,15940,1
20230802,123000,292449950,15940,15940,15940,15940,2
20230802,122900,292418070,15930,15930,15930,15930,0
20230802,122800,292418070,15930,15930,15930,15930,187
20230802,122700,289439160,15930,15930,15930,15930,7
20230802,122600,289327650,15940,15940,15940,15940,0
20230802,122500,289327650,15940,15940,15940,15940,1
20230802,122400,289311710,15940,15940,15940,15940,1
20230802,122300,289295770,15940,15940,15940,15940,1
20230802,122200,289279830,15940,15880,15940,15880,18
20230802,122100,288993930,15880,15890,15890,15870,154
20230802,122000,286548410,15940,15900,15940,15890,149
20230802,121900,284180730,15900,15900,15900,15900,12
20230802,121800,283989930,15900,15910,15910,15900,531
20230802,121700,275547020,15910,15950,15950,15910,3
20230802,121600,275499250,15910,15950,15950,15910,2
20230802,121500,275467390,15900,15900,15900,15900,195
20230802,121400,272366890,15950,15950,15950,15950,3
20230802,121300,272319040,15950,15950,15950,15950,1
20230802,121200,272303090,15900,15960,15960,15900,31
20230802,121100,271810030,15960,15960,15960,15960,0
20230802,121000,271810030,15960,15960,15960,15960,2
20230802,120900,271778110,15900,15960,15960,15900,57
20230802,120800,270871750,15960,15960,15960,15960,0
20230802,120700,270871750,15960,15960,15960,15960,2
20230802,120600,270839830,15960,15920,15960,15920,51
20230802,120500,270027870,15960,15960,15960,15960,1
20230802,120400,270011910,15960,15960,15960,15960,0
20230802,120300,270011910,15960,15960,15960,15960,1
20230802,120200,269995950,15960,15960,15960,15960,50
20230802,120100,269197950,15960,15960,15960,15960,1
20230802,120000,269181990,15890,15910,15970,15890,6
20230802,115900,269086390,15970,15970,15970,15970,1
20230802,115800,269070420,15900,15900,15900,15900,4
20230802,115700,269006820,15890,15970,15970,15890,377
20230802,115600,263013200,15910,15910,15910,15910,252
20230802,115500,259003880,15910,15910,15910,15910,1
20230802,115400,258987970,15980,15980,15980,15980,0
20230802,115300,258987970,15980,15980,15980,15980,0
20230802,115200,258987970,15980,15980,15980,15980,0
20230802,115100,258987970,15980,15980,15980,15980,0
20230802,115000,258987970,15980,15980,15980,15980,0
20230802,114900,258987970,15980,15980,15980,15980,0
20230802,114800,258987970,15980,15980,15980,15980,0
20230802,114700,258987970,15980,15980,15980,15980,0
20230802,114600,258987970,15980,15900,15980,15900,2
20230802,114500,258956090,15900,15900,15900,15900,0
20230802,114400,258956090,15900,15900,15900,15900,1
20230802,114300,258940190,15900,15920,15920,15900,423
20230802,114200,252213310,15920,15920,15920,15920,0
20230802,114100,252213310,15920,15900,15920,15900,39
20230802,114000,251593090,15900,15910,15910,15900,55
20230802,113900,250718390,15900,15900,15900,15900,0
20230802,113800,250718390,15900,15900,15900,15900,0
20230802,113700,250718390,15900,15910,15910,15900,542
20230802,113600,242098170,15910,15930,15930,15910,200
20230802,113500,238916140,15950,15940,15950,15940,69
20230802,113400,237816090,15910,15910,15910,15910,0
20230802,113300,237816090,15910,15910,15910,15910,23
20230802,113200,237450160,15950,15950,15950,15950,0
20230802,113100,237450160,15950,15910,15950,15910,171
20230802,113000,234729510,15950,15950,15950,15950,1
20230802,112900,234713560,15910,15910,15910,15910,0
20230802,112800,234713560,15910,15910,15910,15910,50
20230802,112700,233918060,15910,15940,15940,15910,302
20230802,112600,229111680,15950,15950,15950,15950,19
20230802,112500,228808630,15990,15990,15990,15990,0
20230802,112400,228808630,15990,15950,15990,15950,584
20230802,112300,219493790,15950,15960,15960,15950,445
20230802,112200,212395590,15960,16000,16000,15960,20
20230802,112100,212076350,16000,16000,16000,16000,17
20230802,112000,211804350,16000,16000,16000,16000,1
20230802,111900,211788350,16000,16000,16000,16000,0
20230802,111800,211788350,16000,15970,16000,15970,17
20230802,111700,211516830,15970,15990,15990,15970,347
20230802,111600,205971680,16000,16030,16030,16000,1081
20230802,111500,188670590,16030,16030,16030,16030,0
20230802,111400,188670590,16030,16030,16030,16030,0
20230802,111300,188670590,16030,16030,16030,16030,0
20230802,111200,188670590,16030,16030,16030,16030,0
20230802,111100,188670590,16030,16030,16030,16030,36
20230802,111000,188093510,16030,16030,16030,16030,24
20230802,110900,187708790,16020,16020,16020,16020,0
20230802,110800,187708790,16020,16030,16030,16020,41
20230802,110700,187051950,16040,16040,16040,16040,0
20230802,110600,187051950,16040,16040,16040,16040,0
20230802,110500,187051950,16040,16040,16040,16040,4
20230802,110400,186987790,16040,16040,16040,16040,0
20230802,110300,186987790,16040,16040,16040,16040,0
20230802,110200,186987790,16040,16040,16040,16040,0
20230802,110100,186987790,16040,16030,16040,16020,74
20230802,110000,185801590,16030,16030,16030,16030,8
20230802,105900,185673350,16040,16040,16050,16040,228
20230802,105800,182015230,16050,16050,16050,16050,7
20230802,105700,181902880,16060,16070,16070,16060,24
20230802,105600,181517370,16070,16100,16100,16070,21
20230802,105500,181179300,16110,16120,16120,16110,2
20230802,105400,181147070,16130,16130,16130,16130,9
20230802,105300,181001900,16130,16130,16130,16130,0
20230802,105200,181001900,16130,16130,16130,16130,1
20230802,105100,180985770,16140,16140,16140,16140,1
20230802,105000,180969630,16140,16140,16140,16140,1
20230802,104900,180953490,16130,16130,16130,16130,133
20230802,104800,178808200,16130,16130,16130,16130,10
20230802,104700,178646900,16130,16130,16130,16130,1
20230802,104600,178630770,16130,16130,16130,16130,0
20230802,104500,178630770,16130,16130,16130,16130,10
20230802,104400,178469470,16140,16140,16140,16140,0
20230802,104300,178469470,16140,16140,16140,16140,98
20230802,104200,176887750,16130,16130,16130,16130,56
20230802,104100,175984470,16120,16120,16120,16120,10
20230802,104000,175823270,16130,16130,16130,16130,44
20230802,103900,175113550,16130,16130,16130,16130,265
20230802,103800,170839100,16140,16140,16140,16140,40
20230802,103700,170193500,16130,16130,16130,16130,0
20230802,103600,170193500,16130,16130,16130,16130,0
20230802,103500,170193500,16130,16130,16130,16130,100
20230802,103400,168580500,16130,16130,16130,16130,50
20230802,103300,167774000,16130,16130,16130,16130,41
20230802,103200,167112670,16130,16140,16140,16130,33
20230802,103100,166580240,16130,16130,16130,16130,50
20230802,103000,165773740,16130,16130,16130,16130,4
20230802,102900,165709220,16130,16130,16140,16130,1250
20230802,102800,145534340,16130,16060,16130,16060,647
20230802,102700,135143450,16060,16060,16060,16060,0
20230802,102600,135143450,16060,16060,16060,16060,0
20230802,102500,135143450,16060,16060,16060,16060,240
20230802,102400,131289050,16070,16070,16070,16070,0
20230802,102300,131289050,16070,16070,16070,16070,0
20230802,102200,131289050,16070,16070,16070,16070,500
20230802,102100,123254050,16140,16140,16140,16140,0
20230802,102000,123254050,16140,16140,16140,16140,1
20230802,101900,123237910,16130,16130,16130,16130,15
20230802,101800,122995960,16130,16130,16130,16130,25
20230802,101700,122592710,16070,16080,16080,16070,500
20230802,101600,114557520,16070,16070,16070,16070,0
20230802,101500,114557520,16070,16070,16070,16070,0
20230802,101400,114557520,16070,16070,16070,16070,0
20230802,101300,114557520,16070,16070,16070,16070,0
20230802,101200,114557520,16070,16070,16070,16070,1430
20230802,101100,91577420,16070,16070,16070,16070,100
20230802,101000,89970420,16070,16080,16080,16070,26
20230802,100900,89552550,16150,16150,16150,16150,0
20230802,100800,89552550,16150,16150,16150,16150,0
20230802,100700,89552550,16150,16150,16150,16150,0
20230802,100600,89552550,16150,16150,16150,16150,0
20230802,100500,89552550,16150,16150,16150,16150,0
20230802,100400,89552550,16150,16150,16150,16150,54
20230802,100300,88680450,16150,16150,16150,16150,0
20230802,100200,88680450,16150,16150,16150,16150,0
20230802,100100,88680450,16150,16150,16150,16150,1
20230802,100000,88664300,16070,16080,16080,16070,301
20230802,095900,83825200,16090,16090,16090,16090,0
20230802,095800,83825200,16090,16090,16090,16090,0
20230802,095700,83825200,16090,16090,16090,16090,0
20230802,095600,83825200,16090,16150,16150,16090,65
20230802,095500,82775630,16170,16170,16170,16170,0
20230802,095400,82775630,16170,16170,16170,16170,0
20230802,095300,82775630,16170,16170,16170,16170,0
20230802,095200,82775630,16170,16170,16170,16170,0
20230802,095100,82775630,16170,16170,16170,16170,0
20230802,095000,82775630,16170,16170,16170,16170,0
20230802,094900,82775630,16170,16170,16170,16170,0
20230802,094800,82775630,16170,16170,16170,16170,0
20230802,094700,82775630,16170,16170,16170,16170,24
20230802,094600,82387550,16170,16170,16170,16170,1
20230802,094500,82371380,16060,16060,16060,16060,7
20230802,094400,82258960,16060,16060,16060,16060,25
20230802,094300,81857460,16170,16170,16170,16170,2
20230802,094200,81825120,16180,16180,16180,16180,6
20230802,094100,81728040,16180,16070,16180,16050,258
20230802,094000,77584310,16180,16180,16180,16180,0
20230802,093900,77584310,16180,16060,16180,16060,208
20230802,093800,74225950,16060,16160,16160,16060,30
20230802,093700,73743850,16060,16060,16060,16060,100
20230802,093600,72137850,16160,16160,16160,16160,0
20230802,093500,72137850,16160,16160,16160,16160,2
20230802,093400,72105530,16060,16070,16070,16060,100
20230802,093300,70499430,16060,16060,16060,16060,0
20230802,093200,70499430,16060,16060,16060,16060,0
20230802,093100,70499430,16060,16190,16190,16060,110
20230802,093000,68730920,16200,16200,16200,16200,0
20230802,092900,68730920,16200,16200,16200,16200,0
20230802,092800,68730920,16200,16120,16200,16060,958
20230802,092700,53283740,16130,16130,16130,16130,100
20230802,092600,51670740,16110,16110,16110,16110,0
20230802,092500,51670740,16110,16210,16210,16110,151
20230802,092400,49228130,16240,16240,16240,16240,0
20230802,092300,49228130,16240,16240,16240,16240,1
20230802,092200,49211890,16110,16110,16110,16110,28
20230802,092100,48760810,16100,16100,16100,16100,0
20230802,092000,48760810,16100,16100,16100,16100,0
20230802,091900,48760810,16100,16100,16100,16100,0
20230802,091800,48760810,16100,16220,16220,16100,300
20230802,091700,43917370,16220,16220,16220,16220,0
20230802,091600,43917370,16220,16280,16280,16220,147
20230802,091500,41532350,16280,16340,16340,16280,141
20230802,091400,39236810,16200,16200,16340,16200,183
20230802,091300,36257600,16200,16200,16200,16200,2
20230802,091200,36225200,16140,16140,16140,16140,0
20230802,091100,36225200,16140,16140,16140,16140,0
20230802,091000,36225200,16140,16140,16140,16140,22
20230802,090900,35870120,16130,16120,16130,16120,485
20230802,090800,28049920,16050,16050,16050,16050,0
20230802,090700,28049920,16050,16100,16100,16050,973
20230802,090600,12431120,16120,16120,16120,16120,141
20230802,090500,10158200,16110,16110,16120,16050,184
20230802,090400,7197310,16120,16120,16120,16120,100
20230802,090300,5585310,16130,16130,16130,16130,1
20230802,090200,5569180,16130,16130,16130,16130,0
20230802,090100,5569180,16130,16130,16130,16130,1
20230802,090000,5553050,15920,16050,16050,15920,347