KissMeData/115960/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,195600,778099000,14490,14490,14490,14490,3402
20230802,195500,778099000,14490,14490,14490,14490,0
20230802,195400,778099000,14490,14490,14490,14490,0
20230802,195300,778099000,14490,14490,14490,14490,0
20230802,195200,778099000,14490,14490,14490,14490,0
20230802,195100,778099000,14490,14490,14490,14490,0
20230802,195000,778099000,14490,14490,14490,14490,0
20230802,194900,778099000,14490,14490,14490,14490,0
20230802,194800,778099000,14490,14490,14490,14490,0
20230802,194700,778099000,14490,14490,14490,14490,0
20230802,194600,778099000,14490,14490,14490,14490,0
20230802,194500,778099000,14490,14490,14490,14490,0
20230802,194400,778099000,14490,14490,14490,14490,0
20230802,194300,778099000,14490,14490,14490,14490,0
20230802,194200,778099000,14490,14490,14490,14490,0
20230802,194100,778099000,14490,14490,14490,14490,0
20230802,194000,778099000,14490,14490,14490,14490,0
20230802,193900,778099000,14490,14490,14490,14490,0
20230802,193800,778099000,14490,14490,14490,14490,0
20230802,193700,778099000,14490,14490,14490,14490,0
20230802,193600,778099000,14490,14490,14490,14490,0
20230802,193500,778099000,14490,14490,14490,14490,0
20230802,193400,778099000,14490,14490,14490,14490,0
20230802,193300,778099000,14490,14490,14490,14490,0
20230802,193200,778099000,14490,14490,14490,14490,0
20230802,193100,778099000,14490,14490,14490,14490,0
20230802,193000,778099000,14490,14490,14490,14490,0
20230802,192900,778099000,14490,14490,14490,14490,0
20230802,192800,778099000,14490,14490,14490,14490,0
20230802,192700,778099000,14490,14490,14490,14490,0
20230802,192600,778099000,14490,14490,14490,14490,3402
20230802,192500,778099000,14490,14490,14490,14490,0
20230802,192400,778099000,14490,14490,14490,14490,0
20230802,192300,778099000,14490,14490,14490,14490,0
20230802,192200,778099000,14490,14490,14490,14490,0
20230802,192100,778099000,14490,14490,14490,14490,0
20230802,192000,778099000,14490,14490,14490,14490,0
20230802,191900,778099000,14490,14490,14490,14490,0
20230802,191800,778099000,14490,14490,14490,14490,0
20230802,191700,778099000,14490,14490,14490,14490,0
20230802,191600,778099000,14490,14490,14490,14490,0
20230802,191500,778099000,14490,14490,14490,14490,0
20230802,191400,778099000,14490,14490,14490,14490,0
20230802,191300,778099000,14490,14490,14490,14490,0
20230802,191200,778099000,14490,14490,14490,14490,0
20230802,191100,778099000,14490,14490,14490,14490,0
20230802,191000,778099000,14490,14490,14490,14490,0
20230802,190900,778099000,14490,14490,14490,14490,0
20230802,190800,778099000,14490,14490,14490,14490,0
20230802,190700,778099000,14490,14490,14490,14490,0
20230802,190600,778099000,14490,14490,14490,14490,0
20230802,190500,778099000,14490,14490,14490,14490,0
20230802,190400,778099000,14490,14490,14490,14490,0
20230802,190300,778099000,14490,14490,14490,14490,0
20230802,190200,778099000,14490,14490,14490,14490,0
20230802,190100,778099000,14490,14490,14490,14490,0
20230802,190000,778099000,14490,14490,14490,14490,0
20230802,185900,778099000,14490,14490,14490,14490,0
20230802,185800,778099000,14490,14490,14490,14490,0
20230802,185700,778099000,14490,14490,14490,14490,0
20230802,185600,778099000,14490,14490,14490,14490,3402
20230802,185500,778099000,14490,14490,14490,14490,0
20230802,185400,778099000,14490,14490,14490,14490,0
20230802,185300,778099000,14490,14490,14490,14490,0
20230802,185200,778099000,14490,14490,14490,14490,0
20230802,185100,778099000,14490,14490,14490,14490,0
20230802,185000,778099000,14490,14490,14490,14490,0
20230802,184900,778099000,14490,14490,14490,14490,0
20230802,184800,778099000,14490,14490,14490,14490,0
20230802,184700,778099000,14490,14490,14490,14490,0
20230802,184600,778099000,14490,14490,14490,14490,0
20230802,184500,778099000,14490,14490,14490,14490,0
20230802,184400,778099000,14490,14490,14490,14490,0
20230802,184300,778099000,14490,14490,14490,14490,0
20230802,184200,778099000,14490,14490,14490,14490,0
20230802,184100,778099000,14490,14490,14490,14490,0
20230802,184000,778099000,14490,14490,14490,14490,0
20230802,183900,778099000,14490,14490,14490,14490,0
20230802,183800,778099000,14490,14490,14490,14490,0
20230802,183700,778099000,14490,14490,14490,14490,0
20230802,183600,778099000,14490,14490,14490,14490,0
20230802,183500,778099000,14490,14490,14490,14490,0
20230802,183400,778099000,14490,14490,14490,14490,0
20230802,183300,778099000,14490,14490,14490,14490,0
20230802,183200,778099000,14490,14490,14490,14490,0
20230802,183100,778099000,14490,14490,14490,14490,0
20230802,183000,778099000,14490,14490,14490,14490,0
20230802,182900,778099000,14490,14490,14490,14490,0
20230802,182800,778099000,14490,14490,14490,14490,0
20230802,182700,778099000,14490,14490,14490,14490,0
20230802,182600,778099000,14490,14490,14490,14490,3402
20230802,182500,778099000,14490,14490,14490,14490,0
20230802,182400,778099000,14490,14490,14490,14490,0
20230802,182300,778099000,14490,14490,14490,14490,0
20230802,182200,778099000,14490,14490,14490,14490,0
20230802,182100,778099000,14490,14490,14490,14490,0
20230802,182000,778099000,14490,14490,14490,14490,0
20230802,181900,778099000,14490,14490,14490,14490,0
20230802,181800,778099000,14490,14490,14490,14490,0
20230802,181700,778099000,14490,14490,14490,14490,0
20230802,181600,778099000,14490,14490,14490,14490,0
20230802,181500,778099000,14490,14490,14490,14490,0
20230802,181400,778099000,14490,14490,14490,14490,0
20230802,181300,778099000,14490,14490,14490,14490,0
20230802,181200,778099000,14490,14490,14490,14490,0
20230802,181100,778099000,14490,14490,14490,14490,0
20230802,181000,778099000,14490,14490,14490,14490,0
20230802,180900,778099000,14490,14490,14490,14490,0
20230802,180800,778099000,14490,14490,14490,14490,0
20230802,180700,778099000,14490,14490,14490,14490,0
20230802,180600,778099000,14490,14490,14490,14490,0
20230802,180500,778099000,14490,14490,14490,14490,0
20230802,180400,778099000,14490,14490,14490,14490,0
20230802,180300,778099000,14490,14490,14490,14490,0
20230802,180200,778099000,14490,14490,14490,14490,0
20230802,180100,778099000,14490,14490,14490,14490,0
20230802,180000,778099000,14490,14490,14490,14490,0
20230802,175900,778099000,14490,14490,14490,14490,0
20230802,175800,778099000,14490,14490,14490,14490,0
20230802,175700,778099000,14490,14490,14490,14490,0
20230802,175600,778099000,14490,14490,14490,14490,3402
20230802,175500,778099000,14490,14490,14490,14490,0
20230802,175400,778099000,14490,14490,14490,14490,0
20230802,175300,778099000,14490,14490,14490,14490,0
20230802,175200,778099000,14490,14490,14490,14490,0
20230802,175100,778099000,14490,14490,14490,14490,0
20230802,175000,778099000,14490,14490,14490,14490,0
20230802,174900,778099000,14490,14490,14490,14490,0
20230802,174800,778099000,14490,14490,14490,14490,0
20230802,174700,778099000,14490,14490,14490,14490,0
20230802,174600,778099000,14490,14490,14490,14490,0
20230802,174500,778099000,14490,14490,14490,14490,0
20230802,174400,778099000,14490,14490,14490,14490,0
20230802,174300,778099000,14490,14490,14490,14490,0
20230802,174200,778099000,14490,14490,14490,14490,0
20230802,174100,778099000,14490,14490,14490,14490,0
20230802,174000,778099000,14490,14490,14490,14490,0
20230802,173900,778099000,14490,14490,14490,14490,0
20230802,173800,778099000,14490,14490,14490,14490,0
20230802,173700,778099000,14490,14490,14490,14490,0
20230802,173600,778099000,14490,14490,14490,14490,0
20230802,173500,778099000,14490,14490,14490,14490,0
20230802,173400,778099000,14490,14490,14490,14490,0
20230802,173300,778099000,14490,14490,14490,14490,0
20230802,173200,778099000,14490,14490,14490,14490,0
20230802,173100,778099000,14490,14490,14490,14490,0
20230802,173000,778099000,14490,14490,14490,14490,0
20230802,172900,778099000,14490,14490,14490,14490,0
20230802,172800,778099000,14490,14490,14490,14490,0
20230802,172700,778099000,14490,14490,14490,14490,0
20230802,172600,778099000,14490,14490,14490,14490,3402
20230802,172500,778099000,14490,14490,14490,14490,0
20230802,172400,778099000,14490,14490,14490,14490,0
20230802,172300,778099000,14490,14490,14490,14490,0
20230802,172200,778099000,14490,14490,14490,14490,0
20230802,172100,778099000,14490,14490,14490,14490,0
20230802,172000,778099000,14490,14490,14490,14490,0
20230802,171900,778099000,14490,14490,14490,14490,0
20230802,171800,778099000,14490,14490,14490,14490,0
20230802,171700,778099000,14490,14490,14490,14490,0
20230802,171600,778099000,14490,14490,14490,14490,0
20230802,171500,778099000,14490,14490,14490,14490,0
20230802,171400,778099000,14490,14490,14490,14490,0
20230802,171300,778099000,14490,14490,14490,14490,0
20230802,171200,778099000,14490,14490,14490,14490,0
20230802,171100,778099000,14490,14490,14490,14490,0
20230802,171000,778099000,14490,14490,14490,14490,0
20230802,170900,778099000,14490,14490,14490,14490,0
20230802,170800,778099000,14490,14490,14490,14490,0
20230802,170700,778099000,14490,14490,14490,14490,0
20230802,170600,778099000,14490,14490,14490,14490,0
20230802,170500,778099000,14490,14490,14490,14490,0
20230802,170400,778099000,14490,14490,14490,14490,0
20230802,170300,778099000,14490,14490,14490,14490,0
20230802,170200,778099000,14490,14490,14490,14490,0
20230802,170100,778099000,14490,14490,14490,14490,0
20230802,170000,778099000,14490,14490,14490,14490,0
20230802,165900,778099000,14490,14490,14490,14490,0
20230802,165800,778099000,14490,14490,14490,14490,0
20230802,165700,778099000,14490,14490,14490,14490,0
20230802,165600,778099000,14490,14490,14490,14490,3402
20230802,165500,778099000,14490,14490,14490,14490,0
20230802,165400,778099000,14490,14490,14490,14490,0
20230802,165300,778099000,14490,14490,14490,14490,0
20230802,165200,778099000,14490,14490,14490,14490,0
20230802,165100,778099000,14490,14490,14490,14490,0
20230802,165000,778099000,14490,14490,14490,14490,0
20230802,164900,778099000,14490,14490,14490,14490,0
20230802,164800,778099000,14490,14490,14490,14490,0
20230802,164700,778099000,14490,14490,14490,14490,0
20230802,164600,778099000,14490,14490,14490,14490,0
20230802,164500,778099000,14490,14490,14490,14490,0
20230802,164400,778099000,14490,14490,14490,14490,0
20230802,164300,778099000,14490,14490,14490,14490,0
20230802,164200,778099000,14490,14490,14490,14490,0
20230802,164100,778099000,14490,14490,14490,14490,0
20230802,164000,778099000,14490,14490,14490,14490,0
20230802,163900,778099000,14490,14490,14490,14490,0
20230802,163800,778099000,14490,14490,14490,14490,0
20230802,163700,778099000,14490,14490,14490,14490,0
20230802,163600,778099000,14490,14490,14490,14490,0
20230802,163500,778099000,14490,14490,14490,14490,0
20230802,163400,778099000,14490,14490,14490,14490,0
20230802,163300,778099000,14490,14490,14490,14490,0
20230802,163200,778099000,14490,14490,14490,14490,0
20230802,163100,778099000,14490,14490,14490,14490,0
20230802,163000,778099000,14490,14490,14490,14490,0
20230802,162900,778099000,14490,14490,14490,14490,0
20230802,162800,778099000,14490,14490,14490,14490,0
20230802,162700,778099000,14490,14490,14490,14490,0
20230802,162600,778099000,14490,14490,14490,14490,3402
20230802,162500,778099000,14490,14490,14490,14490,0
20230802,162400,778099000,14490,14490,14490,14490,0
20230802,162300,778099000,14490,14490,14490,14490,0
20230802,162200,778099000,14490,14490,14490,14490,0
20230802,162100,778099000,14490,14490,14490,14490,0
20230802,162000,778099000,14490,14490,14490,14490,0
20230802,161900,778099000,14490,14490,14490,14490,0
20230802,161800,778099000,14490,14490,14490,14490,0
20230802,161700,778099000,14490,14490,14490,14490,0
20230802,161600,778099000,14490,14490,14490,14490,0
20230802,161500,778099000,14490,14490,14490,14490,0
20230802,161400,778099000,14490,14490,14490,14490,0
20230802,161300,778099000,14490,14490,14490,14490,0
20230802,161200,778099000,14490,14490,14490,14490,0
20230802,161100,778099000,14490,14490,14490,14490,0
20230802,161000,778099000,14490,14490,14490,14490,0
20230802,160900,778099000,14490,14490,14490,14490,0
20230802,160800,778099000,14490,14490,14490,14490,0
20230802,160700,778099000,14490,14490,14490,14490,0
20230802,160600,778099000,14490,14490,14490,14490,0
20230802,160500,778099000,14490,14490,14490,14490,0
20230802,160400,778099000,14490,14490,14490,14490,0
20230802,160300,778099000,14490,14490,14490,14490,0
20230802,160200,778099000,14490,14490,14490,14490,0
20230802,160100,778099000,14490,14490,14490,14490,0
20230802,160000,778099000,14490,14490,14490,14490,0
20230802,155900,778099000,14490,14490,14490,14490,0
20230802,155800,778099000,14490,14490,14490,14490,0
20230802,155700,778099000,14490,14490,14490,14490,0
20230802,155600,778099000,14490,14490,14490,14490,3402
20230802,155500,778099000,14490,14490,14490,14490,0
20230802,155400,778099000,14490,14490,14490,14490,0
20230802,155300,778099000,14490,14490,14490,14490,0
20230802,155200,778099000,14490,14490,14490,14490,0
20230802,155100,778099000,14490,14490,14490,14490,0
20230802,155000,778099000,14490,14490,14490,14490,0
20230802,154900,778099000,14490,14490,14490,14490,0
20230802,154800,778099000,14490,14490,14490,14490,0
20230802,154700,778099000,14490,14490,14490,14490,0
20230802,154600,778099000,14490,14490,14490,14490,0
20230802,154500,778099000,14490,14490,14490,14490,0
20230802,154400,778099000,14490,14490,14490,14490,0
20230802,154300,778099000,14490,14490,14490,14490,0
20230802,154200,778099000,14490,14490,14490,14490,0
20230802,154100,778099000,14490,14490,14490,14490,0
20230802,154000,778099000,14490,14490,14490,14490,0
20230802,153900,778099000,14490,14490,14490,14490,0
20230802,153800,778099000,14490,14490,14490,14490,0
20230802,153700,778099000,14490,14490,14490,14490,0
20230802,153600,778099000,14490,14490,14490,14490,0
20230802,153500,778099000,14490,14490,14490,14490,0
20230802,153400,778099000,14490,14490,14490,14490,0
20230802,153300,778099000,14490,14490,14490,14490,0
20230802,153200,778099000,14490,14490,14490,14490,0
20230802,153100,778099000,14490,14490,14490,14490,0
20230802,153000,778099000,14490,14490,14490,14490,3402
20230802,152900,728804020,14490,14490,14490,14490,0
20230802,152800,728804020,14490,14490,14490,14490,0
20230802,152700,728804020,14490,14490,14490,14490,0
20230802,152600,728804020,14490,14490,14490,14490,0
20230802,152500,728804020,14490,14490,14490,14490,0
20230802,152400,728804020,14490,14490,14490,14490,0
20230802,152300,728804020,14490,14490,14490,14490,0
20230802,152200,728804020,14490,14490,14490,14490,0
20230802,152100,728804020,14490,14490,14490,14490,0
20230802,152000,728804020,14490,14490,14490,14490,0
20230802,151900,728804020,14490,14490,14490,14490,0
20230802,151800,728804020,14490,14490,14490,14490,25
20230802,151700,728441770,14500,14490,14500,14490,83
20230802,151600,727239080,14500,14500,14500,14500,0
20230802,151500,727239080,14500,14500,14500,14500,0
20230802,151400,727239080,14500,14500,14500,14500,0
20230802,151300,727239080,14500,14500,14500,14500,0
20230802,151200,727239080,14500,14500,14500,14500,0
20230802,151100,727239080,14500,14490,14500,14490,16
20230802,151000,727007230,14490,14490,14500,14490,203
20230802,150900,724065740,14490,14490,14490,14490,35
20230802,150800,723558590,14500,14500,14500,14500,36
20230802,150700,723036590,14500,14500,14500,14500,40
20230802,150600,722456590,14500,14490,14500,14490,35
20230802,150500,721949190,14490,14500,14500,14490,21
20230802,150400,721644890,14490,14490,14490,14490,0
20230802,150300,721644890,14490,14490,14490,14490,300
20230802,150200,717297890,14500,14500,14500,14500,6
20230802,150100,717210890,14500,14500,14500,14500,14
20230802,150000,717007890,14500,14500,14500,14500,8
20230802,145900,716891890,14500,14500,14500,14500,35
20230802,145800,716384390,14500,14500,14500,14500,0
20230802,145700,716384390,14500,14500,14500,14500,15
20230802,145600,716166890,14500,14510,14510,14500,179
20230802,145500,713571090,14510,14520,14520,14510,2
20230802,145400,713542060,14530,14530,14530,14530,0
20230802,145300,713542060,14530,14530,14530,14520,215
20230802,145200,710418210,14530,14530,14530,14530,7
20230802,145100,710316500,14530,14520,14530,14520,3
20230802,145000,710272930,14510,14510,14510,14510,50
20230802,144900,709547430,14530,14530,14530,14530,0
20230802,144800,709547430,14530,14530,14530,14530,0
20230802,144700,709547430,14530,14520,14530,14520,12
20230802,144600,709373170,14520,14520,14520,14520,0
20230802,144500,709373170,14520,14520,14520,14520,10
20230802,144400,709227970,14530,14530,14530,14530,1
20230802,144300,709213440,14510,14510,14510,14510,4
20230802,144200,709155400,14530,14520,14530,14520,8
20230802,144100,709039190,14520,14540,14540,14520,23
20230802,144000,708705010,14540,14540,14540,14540,8
20230802,143900,708588690,14550,14550,14550,14550,0
20230802,143800,708588690,14550,14550,14550,14550,0
20230802,143700,708588690,14550,14550,14550,14550,8
20230802,143600,708472290,14560,14550,14560,14550,6
20230802,143500,708384970,14550,14550,14550,14550,0
20230802,143400,708384970,14550,14560,14560,14550,16
20230802,143300,708152110,14560,14560,14560,14560,0
20230802,143200,708152110,14560,14560,14560,14560,0
20230802,143100,708152110,14560,14560,14560,14560,0
20230802,143000,708152110,14560,14560,14560,14560,0
20230802,142900,708152110,14560,14560,14560,14550,110
20230802,142800,706550700,14560,14540,14560,14540,73
20230802,142700,705489010,14540,14530,14540,14530,5
20230802,142600,705416340,14540,14540,14540,14540,300
20230802,142500,701054340,14530,14530,14530,14530,182
20230802,142400,698409880,14530,14540,14540,14530,35
20230802,142300,697901030,14540,14540,14540,14500,39
20230802,142200,697334290,14540,14490,14540,14490,56
20230802,142100,696521450,14490,14490,14490,14490,115
20230802,142000,694855100,14490,14490,14490,14490,121
20230802,141900,693101810,14490,14490,14490,14490,0
20230802,141800,693101810,14490,14490,14490,14490,2
20230802,141700,693072830,14480,14480,14480,14480,10
20230802,141600,692928030,14490,14490,14490,14490,0
20230802,141500,692928030,14490,14490,14490,14490,0
20230802,141400,692928030,14490,14490,14490,14490,18
20230802,141300,692667210,14490,14490,14490,14490,0
20230802,141200,692667210,14490,14490,14490,14490,0
20230802,141100,692667210,14490,14490,14490,14490,0
20230802,141000,692667210,14490,14490,14490,14490,0
20230802,140900,692667210,14490,14470,14490,14430,66
20230802,140800,691714290,14490,14500,14500,14490,340
20230802,140700,686787590,14490,14490,14490,14490,140
20230802,140600,684758990,14500,14520,14520,14500,121
20230802,140500,683003470,14520,14520,14520,14520,0
20230802,140400,683003470,14520,14500,14520,14500,108
20230802,140300,681436950,14500,14430,14500,14430,714
20230802,140200,671101080,14440,14440,14440,14440,0
20230802,140100,671101080,14440,14440,14440,14440,0
20230802,140000,671101080,14440,14440,14440,14440,20
20230802,135900,670812280,14440,14440,14440,14440,0
20230802,135800,670812280,14440,14440,14440,14440,10
20230802,135700,670667880,14430,14430,14430,14430,0
20230802,135600,670667880,14430,14430,14430,14430,0
20230802,135500,670667880,14430,14430,14430,14430,0
20230802,135400,670667880,14430,14410,14430,14410,145
20230802,135300,668576610,14360,14360,14360,14360,354
20230802,135200,663493170,14310,14330,14330,14310,57
20230802,135100,662677390,14330,14310,14330,14310,64
20230802,135000,661760950,14340,14350,14350,14340,311
20230802,134900,657300940,14310,14350,14350,14310,107
20230802,134800,655766560,14350,14350,14350,14350,7
20230802,134700,655666110,14350,14370,14370,14350,11
20230802,134600,655508180,14370,14410,14410,14370,652
20230802,134500,646129870,14420,14420,14420,14420,0
20230802,134400,646129870,14420,14420,14420,14400,471
20230802,134300,639342700,14420,14420,14420,14420,0
20230802,134200,639342700,14420,14420,14420,14420,333
20230802,134100,634540840,14420,14460,14460,14420,1412
20230802,134000,614134800,14460,14460,14460,14460,0
20230802,133900,614134800,14460,14460,14460,14460,1
20230802,133800,614120340,14460,14480,14480,14460,15
20230802,133700,613903300,14480,14480,14480,14480,12
20230802,133600,613729540,14480,14450,14480,14450,311
20230802,133500,609235260,14450,14450,14450,14450,0
20230802,133400,609235260,14450,14450,14450,14450,15
20230802,133300,609018510,14450,14450,14450,14450,5
20230802,133200,608946260,14480,14480,14480,14480,0
20230802,133100,608946260,14480,14480,14480,14480,5
20230802,133000,608873860,14500,14500,14500,14500,0
20230802,132900,608873860,14500,14500,14500,14500,0
20230802,132800,608873860,14500,14500,14500,14500,0
20230802,132700,608873860,14500,14440,14500,14440,390
20230802,132600,603230410,14440,14440,14440,14440,0
20230802,132500,603230410,14440,14460,14460,14440,50
20230802,132400,602507770,14460,14460,14460,14460,3
20230802,132300,602464390,14460,14460,14460,14460,89
20230802,132200,601177450,14460,14460,14460,14460,0
20230802,132100,601177450,14460,14460,14460,14460,13
20230802,132000,600989470,14460,14460,14460,14460,0
20230802,131900,600989470,14460,14460,14460,14460,0
20230802,131800,600989470,14460,14460,14460,14460,1
20230802,131700,600975010,14440,14440,14440,14440,0
20230802,131600,600975010,14440,14440,14440,14440,0
20230802,131500,600975010,14440,14440,14440,14440,10
20230802,131400,600830610,14460,14460,14460,14460,0
20230802,131300,600830610,14460,14460,14460,14460,0
20230802,131200,600830610,14460,14460,14460,14460,27
20230802,131100,600440190,14460,14460,14460,14460,0
20230802,131000,600440190,14460,14450,14460,14450,5
20230802,130900,600367900,14450,14450,14450,14450,58
20230802,130800,599529800,14450,14450,14450,14450,2
20230802,130700,599500900,14440,14440,14440,14440,0
20230802,130600,599500900,14440,14440,14440,14440,0
20230802,130500,599500900,14440,14460,14460,14440,530
20230802,130400,591840120,14460,14470,14470,14460,120
20230802,130300,590104780,14470,14500,14500,14470,186
20230802,130200,587410420,14500,14500,14500,14500,23
20230802,130100,587076920,14500,14500,14500,14500,1
20230802,130000,587062420,14500,14500,14500,14500,0
20230802,125900,587062420,14500,14500,14500,14500,0
20230802,125800,587062420,14500,14500,14500,14500,0
20230802,125700,587062420,14500,14500,14500,14500,0
20230802,125600,587062420,14500,14500,14500,14500,0
20230802,125500,587062420,14500,14500,14500,14500,0
20230802,125400,587062420,14500,14500,14500,14500,24
20230802,125300,586714420,14500,14500,14500,14500,0
20230802,125200,586714420,14500,14500,14500,14500,0
20230802,125100,586714420,14500,14490,14500,14490,500
20230802,125000,579464850,14490,14490,14490,14490,105
20230802,124900,577943400,14500,14500,14500,14500,0
20230802,124800,577943400,14500,14500,14500,14500,0
20230802,124700,577943400,14500,14500,14500,14500,0
20230802,124600,577943400,14500,14500,14500,14500,0
20230802,124500,577943400,14500,14500,14500,14500,500
20230802,124400,570693400,14500,14500,14500,14500,35
20230802,124300,570185900,14500,14490,14500,14490,397
20230802,124200,564430000,14500,14500,14500,14500,0
20230802,124100,564430000,14500,14500,14500,14500,0
20230802,124000,564430000,14500,14500,14500,14500,0
20230802,123900,564430000,14500,14500,14500,14500,0
20230802,123800,564430000,14500,14500,14500,14500,0
20230802,123700,564430000,14500,14500,14500,14500,0
20230802,123600,564430000,14500,14500,14500,14500,0
20230802,123500,564430000,14500,14490,14500,14490,2
20230802,123400,564401010,14460,14460,14460,14460,0
20230802,123300,564401010,14460,14460,14460,14460,52
20230802,123200,563649090,14490,14490,14490,14490,0
20230802,123100,563649090,14490,14490,14490,14490,5
20230802,123000,563576640,14490,14490,14490,14490,5
20230802,122900,563504190,14490,14490,14490,14490,0
20230802,122800,563504190,14490,14490,14490,14490,30
20230802,122700,563069490,14490,14490,14490,14490,0
20230802,122600,563069490,14490,14490,14490,14490,1
20230802,122500,563055000,14450,14470,14490,14450,199
20230802,122400,560178080,14490,14490,14490,14490,10
20230802,122300,560033180,14490,14500,14500,14490,46
20230802,122200,559366240,14500,14480,14500,14480,28
20230802,122100,558960780,14480,14480,14480,14480,13
20230802,122000,558772540,14450,14450,14450,14450,0
20230802,121900,558772540,14450,14450,14450,14450,200
20230802,121800,555882540,14480,14500,14500,14480,16
20230802,121700,555650740,14500,14500,14500,14500,0
20230802,121600,555650740,14500,14500,14500,14500,10
20230802,121500,555505740,14500,14500,14500,14500,0
20230802,121400,555505740,14500,14460,14500,14450,43
20230802,121300,554884120,14460,14470,14470,14460,681
20230802,121200,545031270,14480,14500,14500,14480,214
20230802,121100,541931250,14500,14500,14540,14500,1086
20230802,121000,526182170,14500,14520,14520,14500,625
20230802,120900,517118830,14530,14530,14530,14530,68
20230802,120800,516130790,14540,14540,14540,14540,0
20230802,120700,516130790,14540,14540,14540,14540,12
20230802,120600,515956310,14540,14540,14540,14540,0
20230802,120500,515956310,14540,14540,14540,14540,0
20230802,120400,515956310,14540,14540,14540,14540,12
20230802,120300,515781830,14550,14550,14550,14550,0
20230802,120200,515781830,14550,14550,14550,14550,67
20230802,120100,514806980,14560,14560,14560,14560,0
20230802,120000,514806980,14560,14560,14560,14560,1
20230802,115900,514792420,14560,14530,14560,14530,51
20230802,115800,514051330,14530,14530,14530,14530,47
20230802,115700,513368420,14560,14590,14590,14560,497
20230802,115600,506128750,14600,14600,14600,14600,0
20230802,115500,506128750,14600,14580,14600,14580,105
20230802,115400,504596750,14600,14600,14600,14600,11
20230802,115300,504436150,14600,14600,14600,14600,0
20230802,115200,504436150,14600,14600,14600,14600,0
20230802,115100,504436150,14600,14600,14600,14600,0
20230802,115000,504436150,14600,14600,14600,14600,0
20230802,114900,504436150,14600,14590,14600,14590,51
20230802,114800,503692050,14590,14590,14590,14590,79
20230802,114700,502539440,14600,14600,14600,14600,0
20230802,114600,502539440,14600,14600,14600,14600,153
20230802,114500,500305640,14600,14550,14600,14550,425
20230802,114400,494101640,14550,14510,14550,14470,1791
20230802,114300,468154680,14510,14680,14680,14470,2061
20230802,114200,438158030,14680,14670,14730,14620,1959
20230802,114100,409379950,14670,14660,14670,14660,46
20230802,114000,408705150,14660,14640,14680,14640,668
20230802,113900,398906950,14660,14540,14670,14540,591
20230802,113800,390284780,14540,14490,14540,14490,5
20230802,113700,390212170,14500,14490,14500,14490,391
20230802,113600,384542910,14480,14580,14580,14480,658
20230802,113500,374986030,14580,14580,14580,14580,0
20230802,113400,374986030,14580,14590,14590,14580,25
20230802,113300,374621470,14550,14550,14550,14550,531
20230802,113200,366895420,14550,14550,14550,14550,688
20230802,113100,356885020,14590,14590,14590,14590,1
20230802,113000,356870430,14590,14590,14590,14590,0
20230802,112900,356870430,14590,14590,14590,14590,1
20230802,112800,356855840,14530,14590,14590,14530,240
20230802,112700,353356840,14510,14510,14510,14510,0
20230802,112600,353356840,14510,14510,14510,14510,0
20230802,112500,353356840,14510,14510,14510,14510,0
20230802,112400,353356840,14510,14510,14510,14510,0
20230802,112300,353356840,14510,14510,14510,14510,20
20230802,112200,353066640,14510,14510,14510,14510,52
20230802,112100,352312120,14560,14560,14560,14560,1
20230802,112000,352297560,14540,14540,14540,14540,0
20230802,111900,352297560,14540,14540,14540,14540,0
20230802,111800,352297560,14540,14580,14580,14500,749
20230802,111700,341426240,14590,14630,14630,14590,588
20230802,111600,332837910,14640,14640,14640,14640,3
20230802,111500,332793990,14650,14650,14650,14650,0
20230802,111400,332793990,14650,14650,14650,14650,24
20230802,111300,332442390,14660,14730,14730,14660,356
20230802,111200,327222670,14660,14660,14660,14660,0
20230802,111100,327222670,14660,14690,14690,14660,96
20230802,111000,325813330,14680,14680,14680,14680,0
20230802,110900,325813330,14680,14680,14680,14680,159
20230802,110800,323479210,14680,14700,14700,14660,600
20230802,110700,314671700,14710,14740,14740,14710,307
20230802,110600,310151200,14740,14800,14800,14740,598
20230802,110500,301322670,14850,14800,14850,14800,35
20230802,110400,300804570,14800,14800,14800,14800,0
20230802,110300,300804570,14800,14850,14850,14800,274
20230802,110200,296744160,14850,14850,14850,14850,0
20230802,110100,296744160,14850,14850,14850,14850,14
20230802,110000,296536260,14850,14850,14850,14850,2
20230802,105900,296506560,14850,14850,14850,14850,0
20230802,105800,296506560,14850,14850,14850,14850,32
20230802,105700,296031360,14850,14850,14860,14850,306
20230802,105600,291487160,14850,14850,14850,14850,1
20230802,105500,291472310,14850,14850,14850,14850,48
20230802,105400,290759510,14860,14860,14860,14860,54
20230802,105300,289957070,14860,14860,14860,14860,0
20230802,105200,289957070,14860,14900,14900,14860,255
20230802,105100,286165420,14900,14900,14900,14900,8
20230802,105000,286046220,14880,14900,14900,14880,130
20230802,104900,284110960,14900,14900,14900,14900,3
20230802,104800,284066260,14910,14910,14910,14910,5
20230802,104700,283991710,14910,14900,14910,14900,80
20230802,104600,282799010,14900,14900,14900,14900,108
20230802,104500,281189810,14900,14930,14930,14900,237
20230802,104400,277656920,14930,14910,14930,14910,32
20230802,104300,277179180,14930,14940,14940,14930,11
20230802,104200,277014940,14940,14910,14940,14900,1546
20230802,104100,253942880,14920,14910,14920,14910,202
20230802,104000,250930770,14930,14860,14940,14860,3795
20230802,103900,194401010,14870,14840,14880,14840,1590
20230802,103800,170781550,14830,14800,14830,14800,463
20230802,103700,163918570,14800,14790,14800,14790,8
20230802,103600,163800220,14820,14820,14820,14820,0
20230802,103500,163800220,14820,14820,14820,14760,159
20230802,103400,161446910,14830,14830,14830,14830,0
20230802,103300,161446910,14830,14790,14830,14790,20
20230802,103200,161151000,14790,14800,14810,14780,42
20230802,103100,160529620,14820,14820,14820,14820,1
20230802,103000,160514800,14830,14830,14830,14830,0
20230802,102900,160514800,14830,14830,14830,14830,0
20230802,102800,160514800,14830,14830,14830,14830,0
20230802,102700,160514800,14830,14820,14830,14820,12
20230802,102600,160336940,14800,14800,14800,14800,0
20230802,102500,160336940,14800,14800,14800,14800,5
20230802,102400,160262940,14800,14800,14800,14800,202
20230802,102300,157273340,14810,14810,14810,14810,5
20230802,102200,157199290,14830,14830,14830,14830,71
20230802,102100,156146360,14830,14830,14830,14830,0
20230802,102000,156146360,14830,14810,14830,14800,83
20230802,101900,154917590,14810,14810,14810,14810,11
20230802,101800,154754680,14840,14840,14840,14840,0
20230802,101700,154754680,14840,14830,14840,14790,53
20230802,101600,153969310,14830,14830,14830,14830,105
20230802,101500,152412160,14830,14830,14830,14830,0
20230802,101400,152412160,14830,14820,14830,14820,20
20230802,101300,152115570,14830,14830,14830,14830,0
20230802,101200,152115570,14830,14830,14830,14830,0
20230802,101100,152115570,14830,14790,14830,14790,94
20230802,101000,150725050,14800,14810,14830,14800,237
20230802,100900,147216670,14830,14840,14840,14830,21
20230802,100800,146905140,14850,14850,14850,14850,37
20230802,100700,146355690,14820,14840,14850,14820,11
20230802,100600,146192460,14820,14820,14820,14820,5
20230802,100500,146118360,14850,14860,14860,14850,37
20230802,100400,145568610,14860,14860,14870,14760,222
20230802,100300,142270750,14860,14790,14890,14760,531
20230802,100200,134391570,14800,14800,14800,14800,5
20230802,100100,134317570,14800,14810,14810,14800,5
20230802,100000,134243560,14810,14830,14830,14720,189
20230802,095900,131450590,14810,14840,14850,14810,92
20230802,095800,130087600,14810,14780,14810,14780,890
20230802,095700,116912590,14780,14760,14780,14760,18
20230802,095600,116646730,14770,14760,14780,14740,65
20230802,095500,115688460,14740,14740,14740,14740,6
20230802,095400,115600020,14780,14780,14780,14770,37
20230802,095300,115053220,14740,14750,14750,14720,541
20230802,095200,107084360,14750,14680,14760,14680,1065
20230802,095100,91404410,14680,14680,14680,14680,1
20230802,095000,91389730,14680,14680,14680,14630,52
20230802,094900,90627870,14680,14680,14680,14680,2
20230802,094800,90598510,14670,14670,14670,14670,100
20230802,094700,89131510,14670,14650,14670,14650,160
20230802,094600,86787490,14670,14670,14670,14670,0
20230802,094500,86787490,14670,14670,14670,14670,16
20230802,094400,86552770,14650,14670,14680,14650,213
20230802,094300,83430440,14670,14670,14670,14660,153
20230802,094200,81185980,14670,14650,14680,14650,493
20230802,094100,73954610,14650,14620,14660,14620,17
20230802,094000,73705740,14660,14660,14690,14640,254
20230802,093900,69983490,14690,14710,14710,14680,64
20230802,093800,69043340,14720,14720,14720,14710,23
20230802,093700,68704880,14720,14660,14720,14660,609
20230802,093600,59767920,14670,14670,14680,14670,258
20230802,093500,55981700,14680,14610,14680,14600,560
20230802,093400,47770790,14610,14570,14680,14560,583
20230802,093300,39276180,14560,14470,14570,14470,1335
20230802,093200,19929340,14470,14410,14470,14400,193
20230802,093100,17141230,14400,14380,14400,14380,266
20230802,093000,13311690,14380,14370,14380,14370,219
20230802,092900,10162870,14370,14370,14370,14370,100
20230802,092800,8725870,14370,14370,14370,14370,60
20230802,092700,7863670,14370,14370,14370,14370,0
20230802,092600,7863670,14370,14370,14370,14370,0
20230802,092500,7863670,14370,14360,14370,14360,23
20230802,092400,7533380,14360,14350,14360,14350,10
20230802,092300,7389870,14350,14350,14350,14350,10
20230802,092200,7246370,14370,14370,14370,14370,0
20230802,092100,7246370,14370,14370,14370,14370,1
20230802,092000,7232000,14380,14380,14380,14380,0
20230802,091900,7232000,14380,14380,14380,14380,2
20230802,091800,7203240,14300,14300,14300,14300,10
20230802,091700,7060240,14400,14400,14400,14400,0
20230802,091600,7060240,14400,14400,14400,14400,5
20230802,091500,6988240,14400,14400,14400,14400,0
20230802,091400,6988240,14400,14400,14400,14400,8
20230802,091300,6873040,14400,14380,14400,14380,31
20230802,091200,6427040,14380,14370,14380,14370,20
20230802,091100,6139450,14390,14390,14390,14390,0
20230802,091000,6139450,14390,14390,14390,14390,0
20230802,090900,6139450,14390,14390,14390,14390,0
20230802,090800,6139450,14390,14390,14390,14390,0
20230802,090700,6139450,14390,14390,14390,14390,0
20230802,090600,6139450,14390,14280,14390,14280,63
20230802,090500,5239590,14280,14280,14280,14170,7
20230802,090400,5140180,14290,14290,14290,14290,2
20230802,090300,5111600,14160,14160,14160,14160,6
20230802,090200,5026640,14310,14310,14310,14160,54
20230802,090100,4261290,14310,14310,14310,14310,2
20230802,090000,4232670,14170,14300,14300,14170,296