KissMeData/093050/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194600,108938810,14100,14100,14100,14100,107
20230802,194500,108938810,14100,14100,14100,14100,0
20230802,194400,108938810,14100,14100,14100,14100,0
20230802,194300,108938810,14100,14100,14100,14100,0
20230802,194200,108938810,14100,14100,14100,14100,0
20230802,194100,108938810,14100,14100,14100,14100,0
20230802,194000,108938810,14100,14100,14100,14100,0
20230802,193900,108938810,14100,14100,14100,14100,0
20230802,193800,108938810,14100,14100,14100,14100,0
20230802,193700,108938810,14100,14100,14100,14100,0
20230802,193600,108938810,14100,14100,14100,14100,0
20230802,193500,108938810,14100,14100,14100,14100,0
20230802,193400,108938810,14100,14100,14100,14100,0
20230802,193300,108938810,14100,14100,14100,14100,0
20230802,193200,108938810,14100,14100,14100,14100,0
20230802,193100,108938810,14100,14100,14100,14100,0
20230802,193000,108938810,14100,14100,14100,14100,0
20230802,192900,108938810,14100,14100,14100,14100,0
20230802,192800,108938810,14100,14100,14100,14100,0
20230802,192700,108938810,14100,14100,14100,14100,0
20230802,192600,108938810,14100,14100,14100,14100,0
20230802,192500,108938810,14100,14100,14100,14100,0
20230802,192400,108938810,14100,14100,14100,14100,0
20230802,192300,108938810,14100,14100,14100,14100,0
20230802,192200,108938810,14100,14100,14100,14100,0
20230802,192100,108938810,14100,14100,14100,14100,0
20230802,192000,108938810,14100,14100,14100,14100,0
20230802,191900,108938810,14100,14100,14100,14100,0
20230802,191800,108938810,14100,14100,14100,14100,0
20230802,191700,108938810,14100,14100,14100,14100,0
20230802,191600,108938810,14100,14100,14100,14100,107
20230802,191500,108938810,14100,14100,14100,14100,0
20230802,191400,108938810,14100,14100,14100,14100,0
20230802,191300,108938810,14100,14100,14100,14100,0
20230802,191200,108938810,14100,14100,14100,14100,0
20230802,191100,108938810,14100,14100,14100,14100,0
20230802,191000,108938810,14100,14100,14100,14100,0
20230802,190900,108938810,14100,14100,14100,14100,0
20230802,190800,108938810,14100,14100,14100,14100,0
20230802,190700,108938810,14100,14100,14100,14100,0
20230802,190600,108938810,14100,14100,14100,14100,0
20230802,190500,108938810,14100,14100,14100,14100,0
20230802,190400,108938810,14100,14100,14100,14100,0
20230802,190300,108938810,14100,14100,14100,14100,0
20230802,190200,108938810,14100,14100,14100,14100,0
20230802,190100,108938810,14100,14100,14100,14100,0
20230802,190000,108938810,14100,14100,14100,14100,0
20230802,185900,108938810,14100,14100,14100,14100,0
20230802,185800,108938810,14100,14100,14100,14100,0
20230802,185700,108938810,14100,14100,14100,14100,0
20230802,185600,108938810,14100,14100,14100,14100,0
20230802,185500,108938810,14100,14100,14100,14100,0
20230802,185400,108938810,14100,14100,14100,14100,0
20230802,185300,108938810,14100,14100,14100,14100,0
20230802,185200,108938810,14100,14100,14100,14100,0
20230802,185100,108938810,14100,14100,14100,14100,0
20230802,185000,108938810,14100,14100,14100,14100,0
20230802,184900,108938810,14100,14100,14100,14100,0
20230802,184800,108938810,14100,14100,14100,14100,0
20230802,184700,108938810,14100,14100,14100,14100,0
20230802,184600,108938810,14100,14100,14100,14100,107
20230802,184500,108938810,14100,14100,14100,14100,0
20230802,184400,108938810,14100,14100,14100,14100,0
20230802,184300,108938810,14100,14100,14100,14100,0
20230802,184200,108938810,14100,14100,14100,14100,0
20230802,184100,108938810,14100,14100,14100,14100,0
20230802,184000,108938810,14100,14100,14100,14100,0
20230802,183900,108938810,14100,14100,14100,14100,0
20230802,183800,108938810,14100,14100,14100,14100,0
20230802,183700,108938810,14100,14100,14100,14100,0
20230802,183600,108938810,14100,14100,14100,14100,0
20230802,183500,108938810,14100,14100,14100,14100,0
20230802,183400,108938810,14100,14100,14100,14100,0
20230802,183300,108938810,14100,14100,14100,14100,0
20230802,183200,108938810,14100,14100,14100,14100,0
20230802,183100,108938810,14100,14100,14100,14100,0
20230802,183000,108938810,14100,14100,14100,14100,0
20230802,182900,108938810,14100,14100,14100,14100,0
20230802,182800,108938810,14100,14100,14100,14100,0
20230802,182700,108938810,14100,14100,14100,14100,0
20230802,182600,108938810,14100,14100,14100,14100,0
20230802,182500,108938810,14100,14100,14100,14100,0
20230802,182400,108938810,14100,14100,14100,14100,0
20230802,182300,108938810,14100,14100,14100,14100,0
20230802,182200,108938810,14100,14100,14100,14100,0
20230802,182100,108938810,14100,14100,14100,14100,0
20230802,182000,108938810,14100,14100,14100,14100,0
20230802,181900,108938810,14100,14100,14100,14100,0
20230802,181800,108938810,14100,14100,14100,14100,0
20230802,181700,108938810,14100,14100,14100,14100,0
20230802,181600,108938810,14100,14100,14100,14100,107
20230802,181500,108938810,14100,14100,14100,14100,0
20230802,181400,108938810,14100,14100,14100,14100,0
20230802,181300,108938810,14100,14100,14100,14100,0
20230802,181200,108938810,14100,14100,14100,14100,0
20230802,181100,108938810,14100,14100,14100,14100,0
20230802,181000,108938810,14100,14100,14100,14100,0
20230802,180900,108938810,14100,14100,14100,14100,0
20230802,180800,108938810,14100,14100,14100,14100,0
20230802,180700,108938810,14100,14100,14100,14100,0
20230802,180600,108938810,14100,14100,14100,14100,0
20230802,180500,108938810,14100,14100,14100,14100,0
20230802,180400,108938810,14100,14100,14100,14100,0
20230802,180300,108938810,14100,14100,14100,14100,0
20230802,180200,108938810,14100,14100,14100,14100,0
20230802,180100,108938810,14100,14100,14100,14100,0
20230802,180000,108938810,14100,14100,14100,14100,0
20230802,175900,108938810,14100,14100,14100,14100,0
20230802,175800,108938810,14100,14100,14100,14100,0
20230802,175700,108938810,14100,14100,14100,14100,0
20230802,175600,108938810,14100,14100,14100,14100,0
20230802,175500,108938810,14100,14100,14100,14100,0
20230802,175400,108938810,14100,14100,14100,14100,0
20230802,175300,108938810,14100,14100,14100,14100,0
20230802,175200,108938810,14100,14100,14100,14100,0
20230802,175100,108938810,14100,14100,14100,14100,0
20230802,175000,108938810,14100,14100,14100,14100,0
20230802,174900,108938810,14100,14100,14100,14100,0
20230802,174800,108938810,14100,14100,14100,14100,0
20230802,174700,108938810,14100,14100,14100,14100,0
20230802,174600,108938810,14100,14100,14100,14100,107
20230802,174500,108938810,14100,14100,14100,14100,0
20230802,174400,108938810,14100,14100,14100,14100,0
20230802,174300,108938810,14100,14100,14100,14100,0
20230802,174200,108938810,14100,14100,14100,14100,0
20230802,174100,108938810,14100,14100,14100,14100,0
20230802,174000,108938810,14100,14100,14100,14100,0
20230802,173900,108938810,14100,14100,14100,14100,0
20230802,173800,108938810,14100,14100,14100,14100,0
20230802,173700,108938810,14100,14100,14100,14100,0
20230802,173600,108938810,14100,14100,14100,14100,0
20230802,173500,108938810,14100,14100,14100,14100,0
20230802,173400,108938810,14100,14100,14100,14100,0
20230802,173300,108938810,14100,14100,14100,14100,0
20230802,173200,108938810,14100,14100,14100,14100,0
20230802,173100,108938810,14100,14100,14100,14100,0
20230802,173000,108938810,14100,14100,14100,14100,0
20230802,172900,108938810,14100,14100,14100,14100,0
20230802,172800,108938810,14100,14100,14100,14100,0
20230802,172700,108938810,14100,14100,14100,14100,0
20230802,172600,108938810,14100,14100,14100,14100,0
20230802,172500,108938810,14100,14100,14100,14100,0
20230802,172400,108938810,14100,14100,14100,14100,0
20230802,172300,108938810,14100,14100,14100,14100,0
20230802,172200,108938810,14100,14100,14100,14100,0
20230802,172100,108938810,14100,14100,14100,14100,0
20230802,172000,108938810,14100,14100,14100,14100,0
20230802,171900,108938810,14100,14100,14100,14100,0
20230802,171800,108938810,14100,14100,14100,14100,0
20230802,171700,108938810,14100,14100,14100,14100,0
20230802,171600,108938810,14100,14100,14100,14100,107
20230802,171500,108938810,14100,14100,14100,14100,0
20230802,171400,108938810,14100,14100,14100,14100,0
20230802,171300,108938810,14100,14100,14100,14100,0
20230802,171200,108938810,14100,14100,14100,14100,0
20230802,171100,108938810,14100,14100,14100,14100,0
20230802,171000,108938810,14100,14100,14100,14100,0
20230802,170900,108938810,14100,14100,14100,14100,0
20230802,170800,108938810,14100,14100,14100,14100,0
20230802,170700,108938810,14100,14100,14100,14100,0
20230802,170600,108938810,14100,14100,14100,14100,0
20230802,170500,108938810,14100,14100,14100,14100,0
20230802,170400,108938810,14100,14100,14100,14100,0
20230802,170300,108938810,14100,14100,14100,14100,0
20230802,170200,108938810,14100,14100,14100,14100,0
20230802,170100,108938810,14100,14100,14100,14100,0
20230802,170000,108938810,14100,14100,14100,14100,0
20230802,165900,108938810,14100,14100,14100,14100,0
20230802,165800,108938810,14100,14100,14100,14100,0
20230802,165700,108938810,14100,14100,14100,14100,0
20230802,165600,108938810,14100,14100,14100,14100,0
20230802,165500,108938810,14100,14100,14100,14100,0
20230802,165400,108938810,14100,14100,14100,14100,0
20230802,165300,108938810,14100,14100,14100,14100,0
20230802,165200,108938810,14100,14100,14100,14100,0
20230802,165100,108938810,14100,14100,14100,14100,0
20230802,165000,108938810,14100,14100,14100,14100,0
20230802,164900,108938810,14100,14100,14100,14100,0
20230802,164800,108938810,14100,14100,14100,14100,0
20230802,164700,108938810,14100,14100,14100,14100,0
20230802,164600,108938810,14100,14100,14100,14100,107
20230802,164500,108938810,14100,14100,14100,14100,0
20230802,164400,108938810,14100,14100,14100,14100,0
20230802,164300,108938810,14100,14100,14100,14100,0
20230802,164200,108938810,14100,14100,14100,14100,0
20230802,164100,108938810,14100,14100,14100,14100,0
20230802,164000,108938810,14100,14100,14100,14100,0
20230802,163900,108938810,14100,14100,14100,14100,0
20230802,163800,108938810,14100,14100,14100,14100,0
20230802,163700,108938810,14100,14100,14100,14100,0
20230802,163600,108938810,14100,14100,14100,14100,0
20230802,163500,108938810,14100,14100,14100,14100,0
20230802,163400,108938810,14100,14100,14100,14100,0
20230802,163300,108938810,14100,14100,14100,14100,0
20230802,163200,108938810,14100,14100,14100,14100,0
20230802,163100,108938810,14100,14100,14100,14100,0
20230802,163000,108938810,14100,14100,14100,14100,0
20230802,162900,108938810,14100,14100,14100,14100,0
20230802,162800,108938810,14100,14100,14100,14100,0
20230802,162700,108938810,14100,14100,14100,14100,0
20230802,162600,108938810,14100,14100,14100,14100,0
20230802,162500,108938810,14100,14100,14100,14100,0
20230802,162400,108938810,14100,14100,14100,14100,0
20230802,162300,108938810,14100,14100,14100,14100,0
20230802,162200,108938810,14100,14100,14100,14100,0
20230802,162100,108938810,14100,14100,14100,14100,0
20230802,162000,108938810,14100,14100,14100,14100,0
20230802,161900,108938810,14100,14100,14100,14100,0
20230802,161800,108938810,14100,14100,14100,14100,0
20230802,161700,108938810,14100,14100,14100,14100,0
20230802,161600,108938810,14100,14100,14100,14100,107
20230802,161500,108938810,14100,14100,14100,14100,0
20230802,161400,108938810,14100,14100,14100,14100,0
20230802,161300,108938810,14100,14100,14100,14100,0
20230802,161200,108938810,14100,14100,14100,14100,0
20230802,161100,108938810,14100,14100,14100,14100,0
20230802,161000,108938810,14100,14100,14100,14100,0
20230802,160900,108938810,14100,14100,14100,14100,0
20230802,160800,108938810,14100,14100,14100,14100,0
20230802,160700,108938810,14100,14100,14100,14100,0
20230802,160600,108938810,14100,14100,14100,14100,0
20230802,160500,108938810,14100,14100,14100,14100,0
20230802,160400,108938810,14100,14100,14100,14100,0
20230802,160300,108938810,14100,14100,14100,14100,0
20230802,160200,108938810,14100,14100,14100,14100,0
20230802,160100,108938810,14100,14100,14100,14100,0
20230802,160000,108938810,14100,14100,14100,14100,0
20230802,155900,108938810,14100,14100,14100,14100,0
20230802,155800,108938810,14100,14100,14100,14100,0
20230802,155700,108938810,14100,14100,14100,14100,0
20230802,155600,108938810,14100,14100,14100,14100,0
20230802,155500,108938810,14100,14100,14100,14100,0
20230802,155400,108938810,14100,14100,14100,14100,0
20230802,155300,108938810,14100,14100,14100,14100,0
20230802,155200,108938810,14100,14100,14100,14100,0
20230802,155100,108938810,14100,14100,14100,14100,0
20230802,155000,108938810,14100,14100,14100,14100,0
20230802,154900,108938810,14100,14100,14100,14100,0
20230802,154800,108938810,14100,14100,14100,14100,0
20230802,154700,108938810,14100,14100,14100,14100,0
20230802,154600,108938810,14100,14100,14100,14100,107
20230802,154500,108938810,14100,14100,14100,14100,0
20230802,154400,108938810,14100,14100,14100,14100,0
20230802,154300,108938810,14100,14100,14100,14100,0
20230802,154200,108938810,14100,14100,14100,14100,0
20230802,154100,108938810,14100,14100,14100,14100,0
20230802,154000,108938810,14100,14100,14100,14100,0
20230802,153900,108938810,14100,14100,14100,14100,0
20230802,153800,108938810,14100,14100,14100,14100,0
20230802,153700,108938810,14100,14100,14100,14100,0
20230802,153600,108938810,14100,14100,14100,14100,0
20230802,153500,108938810,14100,14100,14100,14100,0
20230802,153400,108938810,14100,14100,14100,14100,0
20230802,153300,108938810,14100,14100,14100,14100,0
20230802,153200,108938810,14100,14100,14100,14100,0
20230802,153100,108938810,14100,14100,14100,14100,0
20230802,153000,108938810,14100,14100,14100,14100,107
20230802,152900,107430110,14100,14100,14100,14100,0
20230802,152800,107430110,14100,14100,14100,14100,0
20230802,152700,107430110,14100,14100,14100,14100,0
20230802,152600,107430110,14100,14100,14100,14100,0
20230802,152500,107430110,14100,14100,14100,14100,0
20230802,152400,107430110,14100,14100,14100,14100,0
20230802,152300,107430110,14100,14100,14100,14100,0
20230802,152200,107430110,14100,14100,14100,14100,0
20230802,152100,107430110,14100,14100,14100,14100,0
20230802,152000,107430110,14100,14100,14100,14100,0
20230802,151900,107430110,14100,14100,14100,14100,0
20230802,151800,107430110,14100,14100,14100,14100,0
20230802,151700,107430110,14100,14050,14100,14050,4
20230802,151600,107373760,14100,14100,14100,14100,15
20230802,151500,107162260,14100,14100,14100,14100,2
20230802,151400,107134060,14100,14100,14100,14100,1
20230802,151300,107119960,14100,14100,14100,14100,1
20230802,151200,107105860,14060,14060,14060,14060,0
20230802,151100,107105860,14060,14060,14060,14060,22
20230802,151000,106796540,14100,14100,14100,14100,52
20230802,150900,106063340,14100,14100,14100,14100,1
20230802,150800,106049240,14100,14100,14100,14100,1
20230802,150700,106035140,14110,14110,14110,14110,0
20230802,150600,106035140,14110,14110,14110,14110,0
20230802,150500,106035140,14110,14110,14110,14110,0
20230802,150400,106035140,14110,14110,14110,14110,0
20230802,150300,106035140,14110,14060,14110,14060,6
20230802,150200,105950730,14050,14050,14050,14050,0
20230802,150100,105950730,14050,14050,14050,14050,1
20230802,150000,105936680,14030,14030,14030,14030,2
20230802,145900,105908620,14050,14050,14050,14050,1
20230802,145800,105894570,14030,14030,14030,14030,11
20230802,145700,105740240,14050,14050,14050,14050,0
20230802,145600,105740240,14050,14050,14050,14050,0
20230802,145500,105740240,14050,14050,14050,14050,0
20230802,145400,105740240,14050,14050,14050,14050,0
20230802,145300,105740240,14050,14050,14050,14050,13
20230802,145200,105557590,14050,14050,14050,14050,47
20230802,145100,104897240,14050,14050,14050,14050,0
20230802,145000,104897240,14050,14050,14050,14050,1
20230802,144900,104883190,14050,14050,14050,14050,0
20230802,144800,104883190,14050,14050,14050,14050,0
20230802,144700,104883190,14050,14050,14050,14050,0
20230802,144600,104883190,14050,14050,14050,14050,0
20230802,144500,104883190,14050,14050,14050,14050,0
20230802,144400,104883190,14050,14050,14050,14050,0
20230802,144300,104883190,14050,14040,14050,14040,10
20230802,144200,104742780,14040,14040,14040,14040,0
20230802,144100,104742780,14040,14040,14040,14040,0
20230802,144000,104742780,14040,14040,14040,14040,0
20230802,143900,104742780,14040,14040,14040,14040,0
20230802,143800,104742780,14040,14040,14040,14040,0
20230802,143700,104742780,14040,14040,14040,14040,0
20230802,143600,104742780,14040,14040,14040,14040,0
20230802,143500,104742780,14040,14040,14040,14040,0
20230802,143400,104742780,14040,14040,14040,14040,0
20230802,143300,104742780,14040,14040,14040,14040,0
20230802,143200,104742780,14040,14040,14040,14040,0
20230802,143100,104742780,14040,14040,14040,14040,0
20230802,143000,104742780,14040,14040,14040,14040,0
20230802,142900,104742780,14040,14040,14040,14040,0
20230802,142800,104742780,14040,14040,14040,14040,0
20230802,142700,104742780,14040,14040,14040,14040,0
20230802,142600,104742780,14040,14040,14040,14040,0
20230802,142500,104742780,14040,14040,14040,14040,1
20230802,142400,104728740,14020,14020,14040,14020,3
20230802,142300,104686660,14040,14040,14040,14040,1
20230802,142200,104672620,14030,14030,14030,14030,0
20230802,142100,104672620,14030,14030,14030,14030,1
20230802,142000,104658590,14040,14030,14040,14030,3
20230802,141900,104616490,14030,14030,14030,14030,5
20230802,141800,104546340,14040,14040,14040,14040,0
20230802,141700,104546340,14040,14040,14040,14040,0
20230802,141600,104546340,14040,14040,14040,14040,0
20230802,141500,104546340,14040,14040,14040,14040,0
20230802,141400,104546340,14040,14040,14040,14040,0
20230802,141300,104546340,14040,14040,14040,14040,0
20230802,141200,104546340,14040,14040,14040,14040,0
20230802,141100,104546340,14040,14040,14040,14040,1
20230802,141000,104532300,14030,14030,14030,14030,0
20230802,140900,104532300,14030,14030,14030,14030,0
20230802,140800,104532300,14030,14030,14030,14030,0
20230802,140700,104532300,14030,14030,14030,14030,0
20230802,140600,104532300,14030,14030,14030,14030,0
20230802,140500,104532300,14030,14030,14030,14030,0
20230802,140400,104532300,14030,14030,14030,14030,0
20230802,140300,104532300,14030,14030,14030,14030,0
20230802,140200,104532300,14030,14030,14030,14030,0
20230802,140100,104532300,14030,14030,14030,14030,0
20230802,140000,104532300,14030,14030,14030,14030,0
20230802,135900,104532300,14030,14030,14030,14030,147
20230802,135800,102469890,14030,14030,14030,14030,1
20230802,135700,102455860,14010,14010,14010,14010,0
20230802,135600,102455860,14010,14010,14010,14010,49
20230802,135500,101769370,14010,14010,14010,14010,0
20230802,135400,101769370,14010,14010,14010,14010,300
20230802,135300,97566370,14010,14010,14010,14010,0
20230802,135200,97566370,14010,14010,14010,14010,0
20230802,135100,97566370,14010,14010,14010,14010,10
20230802,135000,97426270,14010,14010,14010,14010,10
20230802,134900,97286170,14010,14010,14010,14010,10
20230802,134800,97146070,14030,14010,14030,14010,58
20230802,134700,96333470,14030,14030,14030,14030,1
20230802,134600,96319440,14020,14020,14020,14020,0
20230802,134500,96319440,14020,14020,14020,14020,35
20230802,134400,95828740,14040,14040,14040,14040,0
20230802,134300,95828740,14040,14040,14040,14040,0
20230802,134200,95828740,14040,14040,14040,14040,0
20230802,134100,95828740,14040,14040,14040,14040,0
20230802,134000,95828740,14040,14030,14040,14030,6
20230802,133900,95744550,14030,14030,14030,14030,0
20230802,133800,95744550,14030,14030,14030,14030,0
20230802,133700,95744550,14030,14030,14030,14030,1
20230802,133600,95730520,14010,14010,14010,14010,0
20230802,133500,95730520,14010,14010,14010,14010,0
20230802,133400,95730520,14010,14010,14010,14010,5
20230802,133300,95660470,14010,14020,14020,14010,491
20230802,133200,88780590,14020,14040,14040,14020,602
20230802,133100,80339240,14040,14040,14040,14040,1
20230802,133000,80325200,14040,14040,14040,14040,0
20230802,132900,80325200,14040,14040,14040,14040,0
20230802,132800,80325200,14040,14040,14040,14040,0
20230802,132700,80325200,14040,14040,14040,14040,0
20230802,132600,80325200,14040,14040,14040,14040,0
20230802,132500,80325200,14040,14040,14040,14040,0
20230802,132400,80325200,14040,14040,14040,14040,0
20230802,132300,80325200,14040,14040,14040,14040,5
20230802,132200,80255000,14050,14050,14050,14050,0
20230802,132100,80255000,14050,14050,14050,14050,0
20230802,132000,80255000,14050,14050,14050,14050,0
20230802,131900,80255000,14050,14050,14050,14050,0
20230802,131800,80255000,14050,14050,14050,14050,0
20230802,131700,80255000,14050,14050,14050,14050,0
20230802,131600,80255000,14050,14050,14050,14050,0
20230802,131500,80255000,14050,14050,14050,14050,0
20230802,131400,80255000,14050,14050,14050,14050,0
20230802,131300,80255000,14050,14050,14050,14050,0
20230802,131200,80255000,14050,14050,14050,14050,8
20230802,131100,80142600,14070,14070,14070,14070,0
20230802,131000,80142600,14070,14070,14070,14070,5
20230802,130900,80072250,14080,14090,14090,14080,33
20230802,130800,79607310,14090,14090,14090,14090,0
20230802,130700,79607310,14090,14090,14090,14090,0
20230802,130600,79607310,14090,14090,14090,14090,0
20230802,130500,79607310,14090,14090,14090,14090,0
20230802,130400,79607310,14090,14090,14090,14090,30
20230802,130300,79184610,14120,14120,14120,14120,0
20230802,130200,79184610,14120,14120,14120,14120,0
20230802,130100,79184610,14120,14120,14120,14120,0
20230802,130000,79184610,14120,14120,14120,14120,0
20230802,125900,79184610,14120,14120,14120,14120,0
20230802,125800,79184610,14120,14120,14120,14120,0
20230802,125700,79184610,14120,14120,14120,14120,0
20230802,125600,79184610,14120,14120,14120,14120,0
20230802,125500,79184610,14120,14120,14120,14120,0
20230802,125400,79184610,14120,14120,14120,14120,0
20230802,125300,79184610,14120,14120,14120,14120,0
20230802,125200,79184610,14120,14120,14120,14120,0
20230802,125100,79184610,14120,14110,14120,14110,300
20230802,125000,74949070,14130,14130,14130,14130,0
20230802,124900,74949070,14130,14130,14130,14130,0
20230802,124800,74949070,14130,14130,14130,14130,0
20230802,124700,74949070,14130,14130,14130,14130,0
20230802,124600,74949070,14130,14080,14130,14080,2
20230802,124500,74920860,14070,14050,14080,14050,8
20230802,124400,74808350,14050,14050,14050,14050,207
20230802,124300,71900000,14050,14050,14050,14050,0
20230802,124200,71900000,14050,14050,14050,14050,0
20230802,124100,71900000,14050,14050,14050,14050,0
20230802,124000,71900000,14050,14050,14050,14050,0
20230802,123900,71900000,14050,14020,14050,14020,2
20230802,123800,71871930,14050,14050,14050,14050,0
20230802,123700,71871930,14050,14050,14050,14050,0
20230802,123600,71871930,14050,14020,14050,14020,51
20230802,123500,71156130,14020,14030,14030,14020,6
20230802,123400,71072000,14020,14030,14030,14020,68
20230802,123300,70118280,14030,14030,14030,14030,0
20230802,123200,70118280,14030,14030,14030,14030,0
20230802,123100,70118280,14030,14030,14030,14030,1
20230802,123000,70104250,14030,14030,14030,14030,0
20230802,122900,70104250,14030,14030,14030,14030,0
20230802,122800,70104250,14030,14030,14030,14030,0
20230802,122700,70104250,14030,14030,14030,14030,0
20230802,122600,70104250,14030,14030,14030,14030,0
20230802,122500,70104250,14030,14030,14030,14030,100
20230802,122400,68701250,14030,14030,14030,14030,0
20230802,122300,68701250,14030,14030,14030,14030,0
20230802,122200,68701250,14030,14030,14030,14030,2
20230802,122100,68673190,14030,14030,14030,14030,2
20230802,122000,68645130,14020,14020,14020,14020,0
20230802,121900,68645130,14020,14020,14020,14020,0
20230802,121800,68645130,14020,14020,14020,14020,0
20230802,121700,68645130,14020,14020,14020,14020,0
20230802,121600,68645130,14020,14020,14020,14020,0
20230802,121500,68645130,14020,14020,14020,14020,0
20230802,121400,68645130,14020,14020,14020,14020,0
20230802,121300,68645130,14020,14020,14020,14020,0
20230802,121200,68645130,14020,14020,14020,14020,11
20230802,121100,68490910,14020,14020,14020,14020,0
20230802,121000,68490910,14020,14020,14020,14020,10
20230802,120900,68350710,14020,14020,14030,14020,44
20230802,120800,67733530,14030,14030,14030,14030,0
20230802,120700,67733530,14030,14030,14030,14030,0
20230802,120600,67733530,14030,14030,14030,14030,8
20230802,120500,67621290,14030,14030,14030,14030,10
20230802,120400,67480990,14030,14030,14030,14030,167
20230802,120300,65137980,14040,14040,14040,14040,0
20230802,120200,65137980,14040,14040,14040,14040,4
20230802,120100,65081820,14040,14040,14040,14040,0
20230802,120000,65081820,14040,14030,14040,14030,302
20230802,115900,60841750,14030,14030,14030,14030,0
20230802,115800,60841750,14030,14030,14030,14030,93
20230802,115700,59536960,14040,14040,14040,14040,0
20230802,115600,59536960,14040,14040,14040,14040,0
20230802,115500,59536960,14040,14040,14040,14040,0
20230802,115400,59536960,14040,14040,14040,14040,0
20230802,115300,59536960,14040,14040,14040,14040,0
20230802,115200,59536960,14040,14040,14040,14040,0
20230802,115100,59536960,14040,14040,14040,14040,157
20230802,115000,57332680,14050,14050,14050,14050,0
20230802,114900,57332680,14050,14050,14050,14050,0
20230802,114800,57332680,14050,14050,14050,14050,2
20230802,114700,57304580,14040,14040,14040,14040,0
20230802,114600,57304580,14040,14040,14040,14040,1
20230802,114500,57290540,14040,14040,14040,14040,0
20230802,114400,57290540,14040,14040,14040,14040,4
20230802,114300,57234380,14040,14040,14040,14040,0
20230802,114200,57234380,14040,14040,14040,14040,67
20230802,114100,56293700,14030,14030,14030,14030,0
20230802,114000,56293700,14030,14030,14030,14030,0
20230802,113900,56293700,14030,14030,14030,14030,0
20230802,113800,56293700,14030,14030,14030,14030,0
20230802,113700,56293700,14030,14030,14030,14030,0
20230802,113600,56293700,14030,14030,14030,14030,10
20230802,113500,56153400,14040,14040,14040,14040,11
20230802,113400,55998960,14030,14030,14030,14030,13
20230802,113300,55816570,14030,14030,14030,14030,9
20230802,113200,55690300,14080,14080,14080,14080,0
20230802,113100,55690300,14080,14080,14080,14080,0
20230802,113000,55690300,14080,14040,14080,14030,461
20230802,112900,49222040,14040,14060,14060,14040,508
20230802,112800,42087290,14060,14060,14060,14060,36
20230802,112700,41581130,14070,14070,14070,14070,0
20230802,112600,41581130,14070,14070,14070,14070,7
20230802,112500,41482640,14070,14070,14070,14070,0
20230802,112400,41482640,14070,14070,14070,14070,0
20230802,112300,41482640,14070,14070,14070,14070,0
20230802,112200,41482640,14070,14070,14070,14070,1
20230802,112100,41468570,14060,14090,14090,14060,149
20230802,112000,39373000,14090,14090,14090,14090,0
20230802,111900,39373000,14090,14090,14090,14090,0
20230802,111800,39373000,14090,14090,14090,14090,0
20230802,111700,39373000,14090,14090,14090,14090,4
20230802,111600,39316640,14090,14090,14090,14090,0
20230802,111500,39316640,14090,14090,14090,14090,0
20230802,111400,39316640,14090,14090,14090,14090,0
20230802,111300,39316640,14090,14090,14090,14090,96
20230802,111200,37964000,14090,14090,14090,14090,0
20230802,111100,37964000,14090,14090,14090,14090,0
20230802,111000,37964000,14090,14090,14090,14090,0
20230802,110900,37964000,14090,14090,14090,14080,409
20230802,110800,32204590,14110,14110,14110,14110,0
20230802,110700,32204590,14110,14110,14110,14110,1
20230802,110600,32190480,14100,14100,14100,14100,0
20230802,110500,32190480,14100,14100,14100,14100,0
20230802,110400,32190480,14100,14110,14110,14100,175
20230802,110300,29721690,14120,14120,14120,14120,1
20230802,110200,29707570,14130,14130,14130,14130,0
20230802,110100,29707570,14130,14130,14130,14130,0
20230802,110000,29707570,14130,14130,14130,14130,1
20230802,105900,29693440,14110,14110,14110,14110,2
20230802,105800,29665220,14130,14130,14130,14130,0
20230802,105700,29665220,14130,14130,14130,14130,0
20230802,105600,29665220,14130,14120,14130,14120,10
20230802,105500,29523930,14120,14110,14120,14110,3
20230802,105400,29481580,14110,14110,14110,14110,1
20230802,105300,29467470,14110,14110,14110,14110,0
20230802,105200,29467470,14110,14110,14110,14110,0
20230802,105100,29467470,14110,14110,14110,14110,0
20230802,105000,29467470,14110,14110,14110,14110,3
20230802,104900,29425140,14110,14110,14110,14110,65
20230802,104800,28507990,14110,14110,14110,14110,0
20230802,104700,28507990,14110,14110,14110,14110,0
20230802,104600,28507990,14110,14110,14110,14110,7
20230802,104500,28409220,14110,14110,14110,14110,0
20230802,104400,28409220,14110,14110,14110,14110,1
20230802,104300,28395110,14110,14110,14110,14110,0
20230802,104200,28395110,14110,14110,14110,14110,0
20230802,104100,28395110,14110,14110,14110,14110,0
20230802,104000,28395110,14110,14110,14110,14110,20
20230802,103900,28112910,14120,14120,14120,14120,30
20230802,103800,27689310,14120,14120,14120,14120,0
20230802,103700,27689310,14120,14120,14120,14120,1
20230802,103600,27675190,14080,14080,14080,14080,0
20230802,103500,27675190,14080,14080,14080,14080,0
20230802,103400,27675190,14080,14080,14080,14080,0
20230802,103300,27675190,14080,14080,14080,14080,0
20230802,103200,27675190,14080,14080,14080,14080,0
20230802,103100,27675190,14080,14080,14080,14080,0
20230802,103000,27675190,14080,14080,14080,14080,0
20230802,102900,27675190,14080,14090,14090,14080,32
20230802,102800,27224610,14120,14120,14120,14120,0
20230802,102700,27224610,14120,14120,14120,14120,0
20230802,102600,27224610,14120,14120,14120,14120,0
20230802,102500,27224610,14120,14120,14120,14120,0
20230802,102400,27224610,14120,14120,14120,14120,0
20230802,102300,27224610,14120,14120,14120,14120,1
20230802,102200,27210490,14130,14130,14130,14130,30
20230802,102100,26786590,14130,14120,14130,14120,51
20230802,102000,26066450,14110,14110,14110,14110,0
20230802,101900,26066450,14110,14110,14110,14110,40
20230802,101800,25502050,14110,14100,14110,14100,95
20230802,101700,24162370,14090,14080,14090,14080,248
20230802,101600,20669610,14080,14080,14080,14080,1
20230802,101500,20655530,14070,14070,14070,14070,0
20230802,101400,20655530,14070,14070,14070,14070,0
20230802,101300,20655530,14070,14070,14070,14070,5
20230802,101200,20585180,14070,14070,14070,14070,6
20230802,101100,20500760,14050,14050,14050,14050,0
20230802,101000,20500760,14050,14050,14050,14050,0
20230802,100900,20500760,14050,14050,14050,14050,0
20230802,100800,20500760,14050,14050,14050,14050,0
20230802,100700,20500760,14050,14050,14050,14050,0
20230802,100600,20500760,14050,14050,14050,14050,0
20230802,100500,20500760,14050,14050,14050,14050,0
20230802,100400,20500760,14050,14050,14050,14050,0
20230802,100300,20500760,14050,14050,14050,14050,0
20230802,100200,20500760,14050,14050,14050,14050,0
20230802,100100,20500760,14050,14050,14050,14050,0
20230802,100000,20500760,14050,14050,14050,14050,0
20230802,095900,20500760,14050,14050,14050,14050,45
20230802,095800,19868510,14050,14060,14060,14050,46
20230802,095700,19222040,14060,14060,14060,14060,0
20230802,095600,19222040,14060,14060,14060,14060,0
20230802,095500,19222040,14060,14070,14070,14060,6
20230802,095400,19137650,14070,14070,14070,14070,0
20230802,095300,19137650,14070,14070,14070,14070,0
20230802,095200,19137650,14070,14070,14070,14070,0
20230802,095100,19137650,14070,14080,14080,14070,20
20230802,095000,18856150,14080,14080,14080,14080,1
20230802,094900,18842070,14090,14090,14090,14090,0
20230802,094800,18842070,14090,14070,14100,14070,104
20230802,094700,17377890,14070,14070,14070,14070,65
20230802,094600,16463340,14070,14070,14070,14070,99
20230802,094500,15070410,14070,14070,14070,14070,0
20230802,094400,15070410,14070,14070,14070,14070,0
20230802,094300,15070410,14070,14070,14070,14070,0
20230802,094200,15070410,14070,14070,14070,14070,0
20230802,094100,15070410,14070,14070,14070,14070,0
20230802,094000,15070410,14070,14070,14070,14070,0
20230802,093900,15070410,14070,14070,14070,14070,7
20230802,093800,14971920,14080,14080,14080,14080,6
20230802,093700,14887440,14080,14050,14080,14050,30
20230802,093600,14465690,14050,14050,14050,14050,0
20230802,093500,14465690,14050,14050,14050,14050,0
20230802,093400,14465690,14050,14050,14050,14050,107
20230802,093300,12962340,14050,14050,14050,14050,0
20230802,093200,12962340,14050,14050,14050,14050,0
20230802,093100,12962340,14050,14050,14050,14050,1
20230802,093000,12948290,14040,14040,14040,14040,0
20230802,092900,12948290,14040,14040,14040,14040,7
20230802,092800,12850010,14050,14050,14050,14050,5
20230802,092700,12779760,14050,14050,14050,14050,0
20230802,092600,12779760,14050,14050,14050,14050,0
20230802,092500,12779760,14050,14050,14050,14050,0
20230802,092400,12779760,14050,14050,14050,14050,20
20230802,092300,12498760,14040,14040,14040,14040,24
20230802,092200,12161800,14050,14050,14050,14050,21
20230802,092100,11866750,14050,14040,14050,14030,81
20230802,092000,10729000,14030,14030,14030,14030,0
20230802,091900,10729000,14030,14030,14030,14030,30
20230802,091800,10308100,14030,14030,14030,14030,60
20230802,091700,9466300,14060,14060,14060,14060,0
20230802,091600,9466300,14060,14060,14060,14060,0
20230802,091500,9466300,14060,14060,14060,14060,0
20230802,091400,9466300,14060,14060,14060,14060,0
20230802,091300,9466300,14060,14060,14060,14060,1
20230802,091200,9452240,14030,14050,14050,14030,20
20230802,091100,9171440,14050,14070,14070,14050,31
20230802,091000,8735600,14070,14080,14090,14070,47
20230802,090900,8073930,14100,14100,14100,14100,1
20230802,090800,8059830,14130,14130,14130,14130,0
20230802,090700,8059830,14130,14130,14130,14130,0
20230802,090600,8059830,14130,14130,14130,14130,1
20230802,090500,8045700,14130,14130,14130,14130,1
20230802,090400,8031570,14030,14030,14030,14030,0
20230802,090300,8031570,14030,14030,14030,14030,0
20230802,090200,8031570,14030,14030,14030,14030,0
20230802,090100,8031570,14030,14040,14040,14030,32
20230802,090000,7582600,14030,14130,14130,14030,539