KissMeData/002460/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183600,594577890,10500,10500,10500,10500,650
20230802,183500,594577890,10500,10500,10500,10500,0
20230802,183400,594577890,10500,10500,10500,10500,0
20230802,183300,594577890,10500,10500,10500,10500,0
20230802,183200,594577890,10500,10500,10500,10500,0
20230802,183100,594577890,10500,10500,10500,10500,0
20230802,183000,594577890,10500,10500,10500,10500,0
20230802,182900,594577890,10500,10500,10500,10500,0
20230802,182800,594577890,10500,10500,10500,10500,0
20230802,182700,594577890,10500,10500,10500,10500,0
20230802,182600,594577890,10500,10500,10500,10500,0
20230802,182500,594577890,10500,10500,10500,10500,0
20230802,182400,594577890,10500,10500,10500,10500,0
20230802,182300,594577890,10500,10500,10500,10500,0
20230802,182200,594577890,10500,10500,10500,10500,0
20230802,182100,594577890,10500,10500,10500,10500,0
20230802,182000,594577890,10500,10500,10500,10500,0
20230802,181900,594577890,10500,10500,10500,10500,0
20230802,181800,594577890,10500,10500,10500,10500,0
20230802,181700,594577890,10500,10500,10500,10500,0
20230802,181600,594577890,10500,10500,10500,10500,0
20230802,181500,594577890,10500,10500,10500,10500,0
20230802,181400,594577890,10500,10500,10500,10500,0
20230802,181300,594577890,10500,10500,10500,10500,0
20230802,181200,594577890,10500,10500,10500,10500,0
20230802,181100,594577890,10500,10500,10500,10500,0
20230802,181000,594577890,10500,10500,10500,10500,0
20230802,180900,594577890,10500,10500,10500,10500,0
20230802,180800,594577890,10500,10500,10500,10500,0
20230802,180700,594577890,10500,10500,10500,10500,0
20230802,180600,594577890,10500,10500,10500,10500,650
20230802,180500,594577890,10500,10500,10500,10500,0
20230802,180400,594577890,10500,10500,10500,10500,0
20230802,180300,594577890,10500,10500,10500,10500,0
20230802,180200,594577890,10500,10500,10500,10500,0
20230802,180100,594577890,10500,10500,10500,10500,0
20230802,180000,594577890,10500,10500,10500,10500,0
20230802,175900,594577890,10500,10500,10500,10500,0
20230802,175800,594577890,10500,10500,10500,10500,0
20230802,175700,594577890,10500,10500,10500,10500,0
20230802,175600,594577890,10500,10500,10500,10500,0
20230802,175500,594577890,10500,10500,10500,10500,0
20230802,175400,594577890,10500,10500,10500,10500,0
20230802,175300,594577890,10500,10500,10500,10500,0
20230802,175200,594577890,10500,10500,10500,10500,0
20230802,175100,594577890,10500,10500,10500,10500,0
20230802,175000,594577890,10500,10500,10500,10500,0
20230802,174900,594577890,10500,10500,10500,10500,0
20230802,174800,594577890,10500,10500,10500,10500,0
20230802,174700,594577890,10500,10500,10500,10500,0
20230802,174600,594577890,10500,10500,10500,10500,0
20230802,174500,594577890,10500,10500,10500,10500,0
20230802,174400,594577890,10500,10500,10500,10500,0
20230802,174300,594577890,10500,10500,10500,10500,0
20230802,174200,594577890,10500,10500,10500,10500,0
20230802,174100,594577890,10500,10500,10500,10500,0
20230802,174000,594577890,10500,10500,10500,10500,0
20230802,173900,594577890,10500,10500,10500,10500,0
20230802,173800,594577890,10500,10500,10500,10500,0
20230802,173700,594577890,10500,10500,10500,10500,0
20230802,173600,594577890,10500,10500,10500,10500,650
20230802,173500,594577890,10500,10500,10500,10500,0
20230802,173400,594577890,10500,10500,10500,10500,0
20230802,173300,594577890,10500,10500,10500,10500,0
20230802,173200,594577890,10500,10500,10500,10500,0
20230802,173100,594577890,10500,10500,10500,10500,0
20230802,173000,594577890,10500,10500,10500,10500,0
20230802,172900,594577890,10500,10500,10500,10500,0
20230802,172800,594577890,10500,10500,10500,10500,0
20230802,172700,594577890,10500,10500,10500,10500,0
20230802,172600,594577890,10500,10500,10500,10500,0
20230802,172500,594577890,10500,10500,10500,10500,0
20230802,172400,594577890,10500,10500,10500,10500,0
20230802,172300,594577890,10500,10500,10500,10500,0
20230802,172200,594577890,10500,10500,10500,10500,0
20230802,172100,594577890,10500,10500,10500,10500,0
20230802,172000,594577890,10500,10500,10500,10500,0
20230802,171900,594577890,10500,10500,10500,10500,0
20230802,171800,594577890,10500,10500,10500,10500,0
20230802,171700,594577890,10500,10500,10500,10500,0
20230802,171600,594577890,10500,10500,10500,10500,0
20230802,171500,594577890,10500,10500,10500,10500,0
20230802,171400,594577890,10500,10500,10500,10500,0
20230802,171300,594577890,10500,10500,10500,10500,0
20230802,171200,594577890,10500,10500,10500,10500,0
20230802,171100,594577890,10500,10500,10500,10500,0
20230802,171000,594577890,10500,10500,10500,10500,0
20230802,170900,594577890,10500,10500,10500,10500,0
20230802,170800,594577890,10500,10500,10500,10500,0
20230802,170700,594577890,10500,10500,10500,10500,0
20230802,170600,594577890,10500,10500,10500,10500,650
20230802,170500,594577890,10500,10500,10500,10500,0
20230802,170400,594577890,10500,10500,10500,10500,0
20230802,170300,594577890,10500,10500,10500,10500,0
20230802,170200,594577890,10500,10500,10500,10500,0
20230802,170100,594577890,10500,10500,10500,10500,0
20230802,170000,594577890,10500,10500,10500,10500,0
20230802,165900,594577890,10500,10500,10500,10500,0
20230802,165800,594577890,10500,10500,10500,10500,0
20230802,165700,594577890,10500,10500,10500,10500,0
20230802,165600,594577890,10500,10500,10500,10500,0
20230802,165500,594577890,10500,10500,10500,10500,0
20230802,165400,594577890,10500,10500,10500,10500,0
20230802,165300,594577890,10500,10500,10500,10500,0
20230802,165200,594577890,10500,10500,10500,10500,0
20230802,165100,594577890,10500,10500,10500,10500,0
20230802,165000,594577890,10500,10500,10500,10500,0
20230802,164900,594577890,10500,10500,10500,10500,0
20230802,164800,594577890,10500,10500,10500,10500,0
20230802,164700,594577890,10500,10500,10500,10500,0
20230802,164600,594577890,10500,10500,10500,10500,0
20230802,164500,594577890,10500,10500,10500,10500,0
20230802,164400,594577890,10500,10500,10500,10500,0
20230802,164300,594577890,10500,10500,10500,10500,0
20230802,164200,594577890,10500,10500,10500,10500,0
20230802,164100,594577890,10500,10500,10500,10500,0
20230802,164000,594577890,10500,10500,10500,10500,0
20230802,163900,594577890,10500,10500,10500,10500,0
20230802,163800,594577890,10500,10500,10500,10500,0
20230802,163700,594577890,10500,10500,10500,10500,0
20230802,163600,594577890,10500,10500,10500,10500,650
20230802,163500,594577890,10500,10500,10500,10500,0
20230802,163400,594577890,10500,10500,10500,10500,0
20230802,163300,594577890,10500,10500,10500,10500,0
20230802,163200,594577890,10500,10500,10500,10500,0
20230802,163100,594577890,10500,10500,10500,10500,0
20230802,163000,594577890,10500,10500,10500,10500,0
20230802,162900,594577890,10500,10500,10500,10500,0
20230802,162800,594577890,10500,10500,10500,10500,0
20230802,162700,594577890,10500,10500,10500,10500,0
20230802,162600,594577890,10500,10500,10500,10500,0
20230802,162500,594577890,10500,10500,10500,10500,0
20230802,162400,594577890,10500,10500,10500,10500,0
20230802,162300,594577890,10500,10500,10500,10500,0
20230802,162200,594577890,10500,10500,10500,10500,0
20230802,162100,594577890,10500,10500,10500,10500,0
20230802,162000,594577890,10500,10500,10500,10500,0
20230802,161900,594577890,10500,10500,10500,10500,0
20230802,161800,594577890,10500,10500,10500,10500,0
20230802,161700,594577890,10500,10500,10500,10500,0
20230802,161600,594577890,10500,10500,10500,10500,0
20230802,161500,594577890,10500,10500,10500,10500,0
20230802,161400,594577890,10500,10500,10500,10500,0
20230802,161300,594577890,10500,10500,10500,10500,0
20230802,161200,594577890,10500,10500,10500,10500,0
20230802,161100,594577890,10500,10500,10500,10500,0
20230802,161000,594577890,10500,10500,10500,10500,0
20230802,160900,594577890,10500,10500,10500,10500,0
20230802,160800,594577890,10500,10500,10500,10500,0
20230802,160700,594577890,10500,10500,10500,10500,0
20230802,160600,594577890,10500,10500,10500,10500,650
20230802,160500,594577890,10500,10500,10500,10500,0
20230802,160400,594577890,10500,10500,10500,10500,0
20230802,160300,594577890,10500,10500,10500,10500,0
20230802,160200,594577890,10500,10500,10500,10500,0
20230802,160100,594577890,10500,10500,10500,10500,0
20230802,160000,594577890,10500,10500,10500,10500,0
20230802,155900,594577890,10500,10500,10500,10500,0
20230802,155800,594577890,10500,10500,10500,10500,0
20230802,155700,594577890,10500,10500,10500,10500,0
20230802,155600,594577890,10500,10500,10500,10500,0
20230802,155500,594577890,10500,10500,10500,10500,0
20230802,155400,594577890,10500,10500,10500,10500,0
20230802,155300,594577890,10500,10500,10500,10500,0
20230802,155200,594577890,10500,10500,10500,10500,0
20230802,155100,594577890,10500,10500,10500,10500,0
20230802,155000,594577890,10500,10500,10500,10500,0
20230802,154900,594577890,10500,10500,10500,10500,0
20230802,154800,594577890,10500,10500,10500,10500,0
20230802,154700,594577890,10500,10500,10500,10500,0
20230802,154600,594577890,10500,10500,10500,10500,0
20230802,154500,594577890,10500,10500,10500,10500,0
20230802,154400,594577890,10500,10500,10500,10500,0
20230802,154300,594577890,10500,10500,10500,10500,0
20230802,154200,594577890,10500,10500,10500,10500,0
20230802,154100,594577890,10500,10500,10500,10500,0
20230802,154000,594577890,10500,10500,10500,10500,0
20230802,153900,594577890,10500,10500,10500,10500,0
20230802,153800,594577890,10500,10500,10500,10500,0
20230802,153700,594577890,10500,10500,10500,10500,0
20230802,153600,594577890,10500,10500,10500,10500,650
20230802,153500,594577890,10500,10500,10500,10500,0
20230802,153400,594577890,10500,10500,10500,10500,0
20230802,153300,594577890,10500,10500,10500,10500,0
20230802,153200,594577890,10500,10500,10500,10500,0
20230802,153100,594577890,10500,10500,10500,10500,0
20230802,153000,594577890,10500,10500,10500,10500,650
20230802,152900,587752890,10470,10470,10470,10470,0
20230802,152800,587752890,10470,10470,10470,10470,0
20230802,152700,587752890,10470,10470,10470,10470,0
20230802,152600,587752890,10470,10470,10470,10470,0
20230802,152500,587752890,10470,10470,10470,10470,0
20230802,152400,587752890,10470,10470,10470,10470,0
20230802,152300,587752890,10470,10470,10470,10470,0
20230802,152200,587752890,10470,10470,10470,10470,0
20230802,152100,587752890,10470,10470,10470,10470,0
20230802,152000,587752890,10470,10470,10470,10470,0
20230802,151900,587752890,10470,10450,10470,10450,29
20230802,151800,587449820,10450,10450,10450,10450,0
20230802,151700,587449820,10450,10450,10450,10450,0
20230802,151600,587449820,10450,10390,10450,10390,24
20230802,151500,587200400,10450,10390,10450,10390,168
20230802,151400,585448210,10450,10450,10450,10450,2
20230802,151300,585427310,10450,10450,10450,10450,0
20230802,151200,585427310,10450,10450,10450,10450,1
20230802,151100,585416860,10460,10450,10460,10450,29
20230802,151000,585113790,10450,10450,10470,10450,191
20230802,150900,583117820,10450,10450,10450,10450,21
20230802,150800,582898370,10470,10470,10470,10470,2
20230802,150700,582877430,10470,10450,10470,10450,578
20230802,150600,576837290,10470,10470,10470,10450,250
20230802,150500,574224010,10470,10460,10470,10460,255
20230802,150400,571556560,10470,10450,10470,10450,387
20230802,150300,567512370,10450,10400,10470,10400,903
20230802,150200,558076030,10470,10380,10470,10380,39
20230802,150100,557670740,10380,10370,10380,10370,132
20230802,150000,556301870,10350,10340,10350,10340,164
20230802,145900,554604630,10350,10350,10350,10350,0
20230802,145800,554604630,10350,10340,10350,10340,15
20230802,145700,554449500,10350,10350,10350,10350,2
20230802,145600,554428800,10350,10340,10350,10340,237
20230802,145500,551978190,10340,10330,10340,10330,282
20230802,145400,549062370,10330,10340,10340,10330,584
20230802,145300,543024050,10350,10350,10350,10350,95
20230802,145200,542040800,10340,10350,10350,10340,109
20230802,145100,540912790,10350,10350,10350,10350,2
20230802,145000,540892090,10330,10330,10330,10330,13
20230802,144900,540757800,10350,10330,10350,10330,19
20230802,144800,540561410,10350,10350,10350,10350,2
20230802,144700,540540710,10350,10340,10350,10340,17
20230802,144600,540364910,10350,10370,10370,10350,206
20230802,144500,538232750,10350,10350,10350,10350,13
20230802,144400,538098200,10370,10370,10370,10370,8
20230802,144300,538015240,10350,10350,10350,10350,201
20230802,144200,535934890,10370,10370,10370,10370,0
20230802,144100,535934890,10370,10380,10380,10350,19
20230802,144000,535738070,10350,10350,10350,10340,315
20230802,143900,532480840,10380,10380,10380,10380,0
20230802,143800,532480840,10380,10350,10380,10350,16
20230802,143700,532315150,10380,10370,10380,10370,34
20230802,143600,531962560,10370,10320,10370,10320,16
20230802,143500,531797330,10370,10370,10370,10370,3
20230802,143400,531766220,10320,10320,10330,10320,14
20230802,143300,531621730,10370,10370,10370,10370,3
20230802,143200,531590620,10320,10320,10320,10320,14
20230802,143100,531446140,10370,10340,10370,10340,7
20230802,143000,531373680,10340,10330,10370,10330,14
20230802,142900,531228850,10320,10340,10340,10320,64
20230802,142800,530567740,10370,10320,10370,10320,15
20230802,142700,530412590,10320,10310,10320,10310,20
20230802,142600,530206330,10310,10310,10310,10310,0
20230802,142500,530206330,10310,10320,10320,10310,11
20230802,142400,530092820,10350,10350,10350,10350,3
20230802,142300,530061770,10320,10350,10350,10320,2
20230802,142200,530041100,10370,10320,10370,10320,4
20230802,142100,529999720,10370,10320,10370,10320,111
20230802,142000,528851160,10350,10320,10350,10320,16
20230802,141900,528685980,10370,10370,10370,10370,1
20230802,141800,528675610,10320,10320,10320,10320,13
20230802,141700,528541450,10320,10320,10320,10320,0
20230802,141600,528541450,10320,10320,10320,10320,13
20230802,141500,528407290,10320,10320,10320,10320,0
20230802,141400,528407290,10320,10320,10320,10320,15
20230802,141300,528252490,10320,10320,10320,10320,0
20230802,141200,528252490,10320,10320,10320,10320,13
20230802,141100,528118330,10320,10320,10320,10320,1
20230802,141000,528108010,10320,10330,10340,10320,827
20230802,140900,519564810,10330,10300,10330,10300,1035
20230802,140800,508873710,10330,10330,10330,10330,1
20230802,140700,508863380,10300,10300,10300,10300,12
20230802,140600,508739780,10330,10330,10330,10330,5
20230802,140500,508688130,10300,10290,10300,10290,14
20230802,140400,508544060,10340,10340,10340,10340,3
20230802,140300,508513040,10270,10300,10300,10250,1013
20230802,140200,498086930,10340,10310,10340,10310,3
20230802,140100,498055940,10300,10340,10340,10300,18
20230802,140000,497870380,10290,10310,10310,10290,113
20230802,135900,496707370,10340,10340,10340,10340,8
20230802,135800,496624650,10340,10300,10340,10300,15
20230802,135700,496470040,10330,10340,10340,10330,410
20230802,135600,492234730,10330,10280,10330,10280,110
20230802,135500,491099030,10330,10330,10330,10330,1
20230802,135400,491088700,10260,10300,10330,10260,308
20230802,135300,487916830,10300,10240,10300,10240,260
20230802,135200,485240190,10240,10280,10280,10240,29
20230802,135100,484942510,10230,10230,10230,10230,2
20230802,135000,484922050,10230,10230,10230,10230,14
20230802,134900,484778830,10220,10240,10280,10210,374
20230802,134800,480955900,10260,10240,10260,10240,400
20230802,134700,476858900,10230,10260,10260,10230,826
20230802,134600,468397140,10260,10260,10260,10260,0
20230802,134500,468397140,10260,10260,10260,10260,14
20230802,134400,468253500,10280,10260,10280,10260,8
20230802,134300,468171350,10260,10270,10270,10260,18
20230802,134200,467986600,10280,10260,10290,10260,5
20230802,134100,467935230,10260,10260,10260,10260,24
20230802,134000,467688990,10260,10260,10260,10260,14
20230802,133900,467545350,10290,10290,10290,10290,10
20230802,133800,467442450,10250,10260,10260,10250,14
20230802,133700,467298840,10250,10250,10250,10250,0
20230802,133600,467298840,10250,10350,10350,10250,4207
20230802,133500,423840280,10350,10350,10350,10350,16
20230802,133400,423674680,10350,10360,10360,10350,422
20230802,133300,419303030,10380,10360,10380,10360,4
20230802,133200,419261550,10360,10360,10360,10360,12
20230802,133100,419137230,10360,10370,10370,10360,5
20230802,133000,419085390,10360,10360,10360,10360,13
20230802,132900,418950710,10360,10360,10360,10360,13
20230802,132800,418816030,10370,10370,10370,10370,6
20230802,132700,418753810,10370,10360,10370,10360,17
20230802,132600,418577650,10360,10360,10360,10360,0
20230802,132500,418577650,10360,10360,10370,10360,15
20230802,132400,418422240,10360,10360,10360,10360,1
20230802,132300,418411880,10370,10370,10370,10370,203
20230802,132200,416306770,10370,10370,10370,10370,1
20230802,132100,416296400,10370,10370,10370,10370,12
20230802,132000,416171960,10370,10370,10370,10370,14
20230802,131900,416026780,10380,10380,10380,10380,42
20230802,131800,415590820,10380,10380,10380,10370,15
20230802,131700,415435230,10370,10370,10370,10370,0
20230802,131600,415435230,10370,10370,10400,10370,15
20230802,131500,415279650,10370,10370,10370,10370,2
20230802,131400,415258910,10370,10370,10370,10370,111
20230802,131300,414107840,10370,10380,10380,10370,816
20230802,131200,405637770,10380,10380,10380,10380,37
20230802,131100,405253710,10390,10390,10390,10380,207
20230802,131000,403102990,10390,10390,10390,10390,48
20230802,130900,402604270,10390,10390,10390,10390,13
20230802,130800,402469200,10400,10400,10400,10400,473
20230802,130700,397550000,10390,10390,10390,10390,16
20230802,130600,397383760,10400,10390,10400,10390,303
20230802,130500,394232570,10390,10390,10390,10390,11
20230802,130400,394118280,10390,10430,10430,10390,6
20230802,130300,394055740,10390,10410,10430,10390,41
20230802,130200,393629130,10410,10390,10410,10390,75
20230802,130100,392849780,10390,10390,10390,10390,38
20230802,130000,392454960,10390,10390,10390,10390,13
20230802,125900,392319890,10400,10410,10410,10400,577
20230802,125800,386316970,10410,10410,10410,10410,163
20230802,125700,384620140,10410,10410,10410,10410,1
20230802,125600,384609730,10400,10400,10400,10400,14
20230802,125500,384464130,10400,10400,10400,10400,2
20230802,125400,384443330,10400,10430,10430,10400,694
20230802,125300,377210460,10430,10430,10430,10430,1
20230802,125200,377200030,10430,10430,10430,10430,43
20230802,125100,376751540,10440,10440,10440,10440,113
20230802,125000,375571820,10440,10450,10450,10440,58
20230802,124900,374965830,10450,10420,10450,10420,37
20230802,124800,374579790,10440,10440,10440,10440,269
20230802,124700,371771430,10440,10440,10440,10440,12
20230802,124600,371646150,10440,10440,10440,10440,1
20230802,124500,371635710,10440,10440,10440,10440,13
20230802,124400,371499990,10440,10440,10440,10440,42
20230802,124300,371061510,10440,10440,10440,10440,12
20230802,124200,370936230,10440,10440,10440,10440,1
20230802,124100,370925790,10440,10440,10440,10440,12
20230802,124000,370800510,10440,10440,10440,10440,13
20230802,123900,370664790,10440,10440,10440,10440,0
20230802,123800,370664790,10440,10460,10460,10440,13
20230802,123700,370528850,10460,10460,10460,10460,2
20230802,123600,370507930,10460,10480,10480,10460,515
20230802,123500,365118920,10480,10480,10480,10480,1
20230802,123400,365108440,10480,10480,10480,10480,13
20230802,123300,364972200,10480,10480,10480,10480,1
20230802,123200,364961720,10480,10500,10500,10480,14
20230802,123100,364814980,10480,10480,10480,10480,2
20230802,123000,364794020,10480,10480,10480,10480,12
20230802,122900,364668260,10480,10480,10480,10480,13
20230802,122800,364532020,10480,10480,10480,10480,1
20230802,122700,364521540,10480,10540,10540,10480,15
20230802,122600,364364160,10470,10480,10540,10470,127
20230802,122500,363025900,10470,10480,10480,10470,1018
20230802,122400,352367350,10560,10490,10560,10480,7
20230802,122300,352293800,10470,10490,10490,10470,9
20230802,122200,352199530,10490,10550,10560,10490,56
20230802,122100,351608740,10490,10490,10490,10490,13
20230802,122000,351472370,10490,10480,10550,10480,19
20230802,121900,351272760,10550,10540,10550,10470,300
20230802,121800,348113340,10540,10540,10540,10470,893
20230802,121700,338702030,10540,10470,10540,10470,101
20230802,121600,337637560,10470,10470,10470,10470,11
20230802,121500,337522390,10470,10470,10470,10470,1
20230802,121400,337511920,10540,10470,10540,10470,16
20230802,121300,337344190,10470,10470,10470,10470,21
20230802,121200,337124320,10470,10540,10540,10470,12
20230802,121100,336998610,10470,10540,10540,10470,4
20230802,121000,336956520,10480,10490,10540,10470,17
20230802,120900,336778410,10490,10490,10490,10460,706
20230802,120800,329393350,10490,10490,10490,10490,7
20230802,120700,329319920,10490,10500,10500,10490,76
20230802,120600,328521990,10510,10510,10510,10510,2
20230802,120500,328500970,10510,10510,10510,10510,12
20230802,120400,328374850,10510,10520,10520,10510,361
20230802,120300,324580440,10520,10520,10520,10520,13
20230802,120200,324443680,10520,10520,10520,10520,1
20230802,120100,324433160,10520,10520,10520,10520,18
20230802,120000,324243800,10520,10540,10540,10520,12
20230802,115900,324117390,10550,10550,10550,10550,19
20230802,115800,323916940,10550,10550,10550,10550,3
20230802,115700,323885290,10550,10550,10560,10550,14
20230802,115600,323737480,10510,10530,10530,10510,1000
20230802,115500,313221540,10560,10550,10560,10530,327
20230802,115400,309778000,10560,10550,10560,10550,3
20230802,115300,309746330,10550,10560,10560,10550,31
20230802,115200,309419030,10560,10550,10560,10550,5
20230802,115100,309366250,10560,10550,10560,10550,9
20230802,115000,309271280,10550,10550,10550,10550,14
20230802,114900,309123580,10560,10530,10560,10530,11
20230802,114800,309007700,10560,10560,10560,10550,33
20230802,114700,308659520,10560,10560,10560,10560,0
20230802,114600,308659520,10560,10560,10560,10560,0
20230802,114500,308659520,10560,10560,10560,10560,1
20230802,114400,308648960,10520,10520,10520,10510,20
20230802,114300,308438670,10560,10560,10560,10560,1
20230802,114200,308428110,10540,10540,10540,10540,30
20230802,114100,308111910,10500,10500,10500,10500,0
20230802,114000,308111910,10500,10500,10500,10500,0
20230802,113900,308111910,10500,10500,10500,10500,0
20230802,113800,308111910,10500,10500,10500,10500,0
20230802,113700,308111910,10500,10550,10550,10500,1000
20230802,113600,297611380,10550,10550,10550,10550,0
20230802,113500,297611380,10550,10570,10570,10540,1127
20230802,113400,285725280,10580,10580,10580,10580,9
20230802,113300,285630060,10580,10570,10580,10560,41
20230802,113200,285196700,10590,10590,10590,10590,3
20230802,113100,285164930,10560,10570,10590,10560,62
20230802,113000,284509690,10570,10580,10580,10560,2083
20230802,112900,262500870,10600,10600,10600,10600,4
20230802,112800,262458470,10600,10600,10610,10600,16
20230802,112700,262288760,10610,10600,10610,10590,30
20230802,112600,261970800,10600,10590,10600,10590,101
20230802,112500,260900400,10600,10590,10600,10560,33
20230802,112400,260551120,10570,10600,10600,10570,526
20230802,112300,254989980,10600,10600,10600,10600,0
20230802,112200,254989980,10600,10590,10600,10590,13
20230802,112100,254852280,10560,10560,10590,10560,5
20230802,112000,254799450,10550,10550,10550,10550,0
20230802,111900,254799450,10550,10580,10590,10550,1320
20230802,111800,240870200,10570,10590,10590,10530,1826
20230802,111700,221629470,10600,10590,10600,10590,12
20230802,111600,221502320,10600,10600,10600,10600,10
20230802,111500,221396320,10600,10600,10600,10600,1
20230802,111400,221385720,10600,10590,10600,10590,12
20230802,111300,221258570,10590,10600,10610,10590,339
20230802,111200,217663860,10600,10590,10600,10590,922
20230802,111100,207895830,10590,10580,10590,10580,28
20230802,111000,207599510,10590,10590,10590,10590,7
20230802,110900,207525380,10590,10580,10590,10580,20
20230802,110800,207313690,10580,10570,10580,10570,18
20230802,110700,207123410,10570,10560,10570,10560,87
20230802,110600,206204650,10560,10550,10560,10550,6
20230802,110500,206141340,10550,10550,10550,10550,0
20230802,110400,206141340,10550,10550,10550,10550,14
20230802,110300,205993640,10530,10530,10530,10530,0
20230802,110200,205993640,10530,10540,10540,10530,46
20230802,110100,205509190,10540,10560,10560,10540,63
20230802,110000,204844850,10570,10570,10570,10570,7
20230802,105900,204770860,10570,10570,10570,10570,8
20230802,105800,204686300,10570,10560,10570,10560,676
20230802,105700,197544940,10550,10550,10550,10550,1000
20230802,105600,186994940,10550,10550,10550,10550,100
20230802,105500,185939940,10550,10540,10550,10540,483
20230802,105400,180848130,10540,10530,10540,10530,159
20230802,105300,179173260,10540,10530,10540,10530,5
20230802,105200,179120580,10530,10530,10530,10530,4
20230802,105100,179078460,10490,10520,10530,10490,1189
20230802,105000,166583020,10510,10510,10510,10510,826
20230802,104900,157901760,10520,10520,10520,10520,19
20230802,104800,157701880,10520,10520,10520,10520,7
20230802,104700,157628240,10530,10530,10530,10530,0
20230802,104600,157628240,10530,10530,10530,10530,1
20230802,104500,157617710,10520,10500,10520,10500,680
20230802,104400,150472850,10500,10500,10500,10500,2
20230802,104300,150451850,10490,10490,10490,10490,100
20230802,104200,149402850,10490,10490,10500,10490,124
20230802,104100,148102080,10400,10450,10450,10400,500
20230802,104000,142889980,10410,10410,10410,10410,0
20230802,103900,142889980,10410,10440,10440,10410,19
20230802,103800,142691890,10510,10480,10510,10400,101
20230802,103700,141636010,10500,10500,10500,10500,2
20230802,103600,141615010,10460,10460,10460,10460,14
20230802,103500,141468570,10440,10440,10440,10440,0
20230802,103400,141468570,10440,10440,10440,10440,0
20230802,103300,141468570,10440,10500,10500,10440,327
20230802,103200,138046500,10500,10500,10500,10500,19
20230802,103100,137847000,10490,10490,10490,10490,0
20230802,103000,137847000,10490,10490,10490,10480,6
20230802,102900,137784090,10490,10490,10490,10490,8
20230802,102800,137700170,10480,10480,10480,10480,4
20230802,102700,137658250,10480,10480,10480,10480,7
20230802,102600,137584890,10480,10480,10480,10480,3
20230802,102500,137553450,10460,10480,10480,10460,176
20230802,102400,135712360,10480,10490,10490,10480,40
20230802,102300,135292770,10500,10500,10500,10500,7
20230802,102200,135219270,10500,10500,10500,10500,7
20230802,102100,135145770,10500,10500,10500,10500,12
20230802,102000,135019770,10500,10500,10500,10500,0
20230802,101900,135019770,10500,10500,10500,10500,4
20230802,101800,134977770,10470,10470,10470,10470,3
20230802,101700,134946360,10510,10480,10510,10480,127
20230802,101600,133615370,10460,10460,10460,10460,30
20230802,101500,133301570,10460,10460,10460,10460,0
20230802,101400,133301570,10460,10460,10460,10460,0
20230802,101300,133301570,10460,10460,10460,10370,35
20230802,101200,132936820,10470,10480,10480,10470,21
20230802,101100,132716940,10420,10490,10490,10420,2203
20230802,101000,109717920,10490,10480,10490,10480,147
20230802,100900,108177290,10490,10490,10490,10490,12
20230802,100800,108051410,10480,10490,10490,10480,19
20230802,100700,107852170,10500,10510,10510,10500,23
20230802,100600,107610510,10510,10510,10510,10510,0
20230802,100500,107610510,10510,10510,10510,10510,15
20230802,100400,107452860,10540,10540,10540,10540,0
20230802,100300,107452860,10540,10500,10540,10500,20
20230802,100200,107242560,10500,10500,10500,10500,15
20230802,100100,107085060,10480,10480,10480,10480,0
20230802,100000,107085060,10480,10480,10480,10480,0
20230802,095900,107085060,10480,10480,10480,10480,14
20230802,095800,106938340,10440,10440,10440,10440,0
20230802,095700,106938340,10440,10460,10460,10440,19
20230802,095600,106739760,10460,10500,10500,10460,130
20230802,095500,105378560,10510,10510,10510,10510,0
20230802,095400,105378560,10510,10510,10510,10510,0
20230802,095300,105378560,10510,10510,10510,10510,1
20230802,095200,105368050,10510,10510,10510,10510,1
20230802,095100,105357540,10510,10510,10510,10510,18
20230802,095000,105168360,10430,10510,10510,10430,111
20230802,094900,104009660,10430,10460,10460,10430,50
20230802,094800,103487740,10530,10530,10530,10530,0
20230802,094700,103487740,10530,10530,10530,10530,0
20230802,094600,103487740,10530,10520,10530,10520,56
20230802,094500,102898240,10540,10540,10540,10540,5
20230802,094400,102845540,10540,10540,10540,10540,0
20230802,094300,102845540,10540,10500,10540,10500,4
20230802,094200,102803500,10540,10540,10540,10540,0
20230802,094100,102803500,10540,10540,10540,10540,0
20230802,094000,102803500,10540,10540,10540,10540,20
20230802,093900,102592700,10490,10490,10490,10490,1
20230802,093800,102582210,10430,10430,10430,10430,0
20230802,093700,102582210,10430,10440,10450,10430,1095
20230802,093600,91147480,10430,10410,10430,10410,98
20230802,093500,90125720,10430,10420,10430,10420,116
20230802,093400,88916990,10420,10420,10420,10420,8
20230802,093300,88833630,10420,10420,10420,10420,0
20230802,093200,88833630,10420,10420,10420,10420,19
20230802,093100,88635650,10420,10430,10430,10420,25
20230802,093000,88375080,10430,10430,10430,10430,8
20230802,092900,88291640,10440,10440,10440,10440,0
20230802,092800,88291640,10440,10410,10440,10410,10
20230802,092700,88187270,10370,10370,10370,10370,0
20230802,092600,88187270,10370,10370,10370,10370,0
20230802,092500,88187270,10370,10440,10440,10360,801
20230802,092400,79882360,10450,10450,10450,10450,7
20230802,092300,79809210,10460,10480,10480,10460,51
20230802,092200,79274870,10470,10470,10470,10470,0
20230802,092100,79274870,10470,10470,10470,10470,0
20230802,092000,79274870,10470,10470,10470,10470,0
20230802,091900,79274870,10470,10470,10470,10470,2
20230802,091800,79253930,10430,10410,10430,10410,6
20230802,091700,79191410,10410,10420,10420,10410,3
20230802,091600,79160160,10420,10460,10460,10340,2087
20230802,091500,57467570,10450,10510,10520,10450,210
20230802,091400,55263710,10520,10530,10530,10510,21
20230802,091300,55042780,10550,10560,10560,10550,17
20230802,091200,54863360,10560,10560,10570,10560,514
20230802,091100,49435450,10570,10570,10570,10570,1
20230802,091000,49424880,10560,10570,10570,10560,239
20230802,090900,46899650,10580,10580,10580,10580,0
20230802,090800,46899650,10580,10570,10580,10570,1745
20230802,090700,28438550,10580,10570,10580,10550,72
20230802,090600,27677530,10570,10550,10570,10550,27
20230802,090500,27392300,10530,10480,10530,10480,584
20230802,090400,21256200,10490,10490,10490,10490,16
20230802,090300,21088360,10500,10490,10500,10470,212
20230802,090200,18862500,10450,10460,10490,10450,266
20230802,090100,16079510,10460,10480,10480,10460,382
20230802,090000,12080730,10480,10590,10590,10480,1148