KissMeData/034300/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190900,232772960,15470,15470,15470,15470,83
20230801,190800,232772960,15470,15470,15470,15470,0
20230801,190700,232772960,15470,15470,15470,15470,0
20230801,190600,232772960,15470,15470,15470,15470,0
20230801,190500,232772960,15470,15470,15470,15470,0
20230801,190400,232772960,15470,15470,15470,15470,0
20230801,190300,232772960,15470,15470,15470,15470,0
20230801,190200,232772960,15470,15470,15470,15470,0
20230801,190100,232772960,15470,15470,15470,15470,0
20230801,190000,232772960,15470,15470,15470,15470,0
20230801,185900,232772960,15470,15470,15470,15470,0
20230801,185800,232772960,15470,15470,15470,15470,0
20230801,185700,232772960,15470,15470,15470,15470,0
20230801,185600,232772960,15470,15470,15470,15470,0
20230801,185500,232772960,15470,15470,15470,15470,0
20230801,185400,232772960,15470,15470,15470,15470,0
20230801,185300,232772960,15470,15470,15470,15470,0
20230801,185200,232772960,15470,15470,15470,15470,0
20230801,185100,232772960,15470,15470,15470,15470,0
20230801,185000,232772960,15470,15470,15470,15470,0
20230801,184900,232772960,15470,15470,15470,15470,0
20230801,184800,232772960,15470,15470,15470,15470,0
20230801,184700,232772960,15470,15470,15470,15470,0
20230801,184600,232772960,15470,15470,15470,15470,0
20230801,184500,232772960,15470,15470,15470,15470,0
20230801,184400,232772960,15470,15470,15470,15470,0
20230801,184300,232772960,15470,15470,15470,15470,0
20230801,184200,232772960,15470,15470,15470,15470,0
20230801,184100,232772960,15470,15470,15470,15470,0
20230801,184000,232772960,15470,15470,15470,15470,0
20230801,183900,232772960,15470,15470,15470,15470,83
20230801,183800,232772960,15470,15470,15470,15470,0
20230801,183700,232772960,15470,15470,15470,15470,0
20230801,183600,232772960,15470,15470,15470,15470,0
20230801,183500,232772960,15470,15470,15470,15470,0
20230801,183400,232772960,15470,15470,15470,15470,0
20230801,183300,232772960,15470,15470,15470,15470,0
20230801,183200,232772960,15470,15470,15470,15470,0
20230801,183100,232772960,15470,15470,15470,15470,0
20230801,183000,232772960,15470,15470,15470,15470,0
20230801,182900,232772960,15470,15470,15470,15470,0
20230801,182800,232772960,15470,15470,15470,15470,0
20230801,182700,232772960,15470,15470,15470,15470,0
20230801,182600,232772960,15470,15470,15470,15470,0
20230801,182500,232772960,15470,15470,15470,15470,0
20230801,182400,232772960,15470,15470,15470,15470,0
20230801,182300,232772960,15470,15470,15470,15470,0
20230801,182200,232772960,15470,15470,15470,15470,0
20230801,182100,232772960,15470,15470,15470,15470,0
20230801,182000,232772960,15470,15470,15470,15470,0
20230801,181900,232772960,15470,15470,15470,15470,0
20230801,181800,232772960,15470,15470,15470,15470,0
20230801,181700,232772960,15470,15470,15470,15470,0
20230801,181600,232772960,15470,15470,15470,15470,0
20230801,181500,232772960,15470,15470,15470,15470,0
20230801,181400,232772960,15470,15470,15470,15470,0
20230801,181300,232772960,15470,15470,15470,15470,0
20230801,181200,232772960,15470,15470,15470,15470,0
20230801,181100,232772960,15470,15470,15470,15470,0
20230801,181000,232772960,15470,15470,15470,15470,0
20230801,180900,232772960,15470,15470,15470,15470,83
20230801,180800,232772960,15470,15470,15470,15470,0
20230801,180700,232772960,15470,15470,15470,15470,0
20230801,180600,232772960,15470,15470,15470,15470,0
20230801,180500,232772960,15470,15470,15470,15470,0
20230801,180400,232772960,15470,15470,15470,15470,0
20230801,180300,232772960,15470,15470,15470,15470,0
20230801,180200,232772960,15470,15470,15470,15470,0
20230801,180100,232772960,15470,15470,15470,15470,0
20230801,180000,232772960,15470,15470,15470,15470,0
20230801,175900,232772960,15470,15470,15470,15470,0
20230801,175800,232772960,15470,15470,15470,15470,0
20230801,175700,232772960,15470,15470,15470,15470,0
20230801,175600,232772960,15470,15470,15470,15470,0
20230801,175500,232772960,15470,15470,15470,15470,0
20230801,175400,232772960,15470,15470,15470,15470,0
20230801,175300,232772960,15470,15470,15470,15470,0
20230801,175200,232772960,15470,15470,15470,15470,0
20230801,175100,232772960,15470,15470,15470,15470,0
20230801,175000,232772960,15470,15470,15470,15470,0
20230801,174900,232772960,15470,15470,15470,15470,0
20230801,174800,232772960,15470,15470,15470,15470,0
20230801,174700,232772960,15470,15470,15470,15470,0
20230801,174600,232772960,15470,15470,15470,15470,0
20230801,174500,232772960,15470,15470,15470,15470,0
20230801,174400,232772960,15470,15470,15470,15470,0
20230801,174300,232772960,15470,15470,15470,15470,0
20230801,174200,232772960,15470,15470,15470,15470,0
20230801,174100,232772960,15470,15470,15470,15470,0
20230801,174000,232772960,15470,15470,15470,15470,0
20230801,173900,232772960,15470,15470,15470,15470,83
20230801,173800,232772960,15470,15470,15470,15470,0
20230801,173700,232772960,15470,15470,15470,15470,0
20230801,173600,232772960,15470,15470,15470,15470,0
20230801,173500,232772960,15470,15470,15470,15470,0
20230801,173400,232772960,15470,15470,15470,15470,0
20230801,173300,232772960,15470,15470,15470,15470,0
20230801,173200,232772960,15470,15470,15470,15470,0
20230801,173100,232772960,15470,15470,15470,15470,0
20230801,173000,232772960,15470,15470,15470,15470,0
20230801,172900,232772960,15470,15470,15470,15470,0
20230801,172800,232772960,15470,15470,15470,15470,0
20230801,172700,232772960,15470,15470,15470,15470,0
20230801,172600,232772960,15470,15470,15470,15470,0
20230801,172500,232772960,15470,15470,15470,15470,0
20230801,172400,232772960,15470,15470,15470,15470,0
20230801,172300,232772960,15470,15470,15470,15470,0
20230801,172200,232772960,15470,15470,15470,15470,0
20230801,172100,232772960,15470,15470,15470,15470,0
20230801,172000,232772960,15470,15470,15470,15470,0
20230801,171900,232772960,15470,15470,15470,15470,0
20230801,171800,232772960,15470,15470,15470,15470,0
20230801,171700,232772960,15470,15470,15470,15470,0
20230801,171600,232772960,15470,15470,15470,15470,0
20230801,171500,232772960,15470,15470,15470,15470,0
20230801,171400,232772960,15470,15470,15470,15470,0
20230801,171300,232772960,15470,15470,15470,15470,0
20230801,171200,232772960,15470,15470,15470,15470,0
20230801,171100,232772960,15470,15470,15470,15470,0
20230801,171000,232772960,15470,15470,15470,15470,0
20230801,170900,232772960,15470,15470,15470,15470,83
20230801,170800,232772960,15470,15470,15470,15470,0
20230801,170700,232772960,15470,15470,15470,15470,0
20230801,170600,232772960,15470,15470,15470,15470,0
20230801,170500,232772960,15470,15470,15470,15470,0
20230801,170400,232772960,15470,15470,15470,15470,0
20230801,170300,232772960,15470,15470,15470,15470,0
20230801,170200,232772960,15470,15470,15470,15470,0
20230801,170100,232772960,15470,15470,15470,15470,0
20230801,170000,232772960,15470,15470,15470,15470,0
20230801,165900,232772960,15470,15470,15470,15470,0
20230801,165800,232772960,15470,15470,15470,15470,0
20230801,165700,232772960,15470,15470,15470,15470,0
20230801,165600,232772960,15470,15470,15470,15470,0
20230801,165500,232772960,15470,15470,15470,15470,0
20230801,165400,232772960,15470,15470,15470,15470,0
20230801,165300,232772960,15470,15470,15470,15470,0
20230801,165200,232772960,15470,15470,15470,15470,0
20230801,165100,232772960,15470,15470,15470,15470,0
20230801,165000,232772960,15470,15470,15470,15470,0
20230801,164900,232772960,15470,15470,15470,15470,0
20230801,164800,232772960,15470,15470,15470,15470,0
20230801,164700,232772960,15470,15470,15470,15470,0
20230801,164600,232772960,15470,15470,15470,15470,0
20230801,164500,232772960,15470,15470,15470,15470,0
20230801,164400,232772960,15470,15470,15470,15470,0
20230801,164300,232772960,15470,15470,15470,15470,0
20230801,164200,232772960,15470,15470,15470,15470,0
20230801,164100,232772960,15470,15470,15470,15470,0
20230801,164000,232772960,15470,15470,15470,15470,0
20230801,163900,232772960,15470,15470,15470,15470,83
20230801,163800,232772960,15470,15470,15470,15470,0
20230801,163700,232772960,15470,15470,15470,15470,0
20230801,163600,232772960,15470,15470,15470,15470,0
20230801,163500,232772960,15470,15470,15470,15470,0
20230801,163400,232772960,15470,15470,15470,15470,0
20230801,163300,232772960,15470,15470,15470,15470,0
20230801,163200,232772960,15470,15470,15470,15470,0
20230801,163100,232772960,15470,15470,15470,15470,0
20230801,163000,232772960,15470,15470,15470,15470,0
20230801,162900,232772960,15470,15470,15470,15470,0
20230801,162800,232772960,15470,15470,15470,15470,0
20230801,162700,232772960,15470,15470,15470,15470,0
20230801,162600,232772960,15470,15470,15470,15470,0
20230801,162500,232772960,15470,15470,15470,15470,0
20230801,162400,232772960,15470,15470,15470,15470,0
20230801,162300,232772960,15470,15470,15470,15470,0
20230801,162200,232772960,15470,15470,15470,15470,0
20230801,162100,232772960,15470,15470,15470,15470,0
20230801,162000,232772960,15470,15470,15470,15470,0
20230801,161900,232772960,15470,15470,15470,15470,0
20230801,161800,232772960,15470,15470,15470,15470,0
20230801,161700,232772960,15470,15470,15470,15470,0
20230801,161600,232772960,15470,15470,15470,15470,0
20230801,161500,232772960,15470,15470,15470,15470,0
20230801,161400,232772960,15470,15470,15470,15470,0
20230801,161300,232772960,15470,15470,15470,15470,0
20230801,161200,232772960,15470,15470,15470,15470,0
20230801,161100,232772960,15470,15470,15470,15470,0
20230801,161000,232772960,15470,15470,15470,15470,0
20230801,160900,232772960,15470,15470,15470,15470,83
20230801,160800,232772960,15470,15470,15470,15470,0
20230801,160700,232772960,15470,15470,15470,15470,0
20230801,160600,232772960,15470,15470,15470,15470,0
20230801,160500,232772960,15470,15470,15470,15470,0
20230801,160400,232772960,15470,15470,15470,15470,0
20230801,160300,232772960,15470,15470,15470,15470,0
20230801,160200,232772960,15470,15470,15470,15470,0
20230801,160100,232772960,15470,15470,15470,15470,0
20230801,160000,232772960,15470,15470,15470,15470,0
20230801,155900,232772960,15470,15470,15470,15470,0
20230801,155800,232772960,15470,15470,15470,15470,0
20230801,155700,232772960,15470,15470,15470,15470,0
20230801,155600,232772960,15470,15470,15470,15470,0
20230801,155500,232772960,15470,15470,15470,15470,0
20230801,155400,232772960,15470,15470,15470,15470,0
20230801,155300,232772960,15470,15470,15470,15470,0
20230801,155200,232772960,15470,15470,15470,15470,0
20230801,155100,232772960,15470,15470,15470,15470,0
20230801,155000,232772960,15470,15470,15470,15470,0
20230801,154900,232772960,15470,15470,15470,15470,0
20230801,154800,232772960,15470,15470,15470,15470,0
20230801,154700,232772960,15470,15470,15470,15470,0
20230801,154600,232772960,15470,15470,15470,15470,0
20230801,154500,232772960,15470,15470,15470,15470,0
20230801,154400,232772960,15470,15470,15470,15470,0
20230801,154300,232772960,15470,15470,15470,15470,0
20230801,154200,232772960,15470,15470,15470,15470,0
20230801,154100,232772960,15470,15470,15470,15470,0
20230801,154000,232772960,15470,15470,15470,15470,0
20230801,153900,232772960,15470,15470,15470,15470,83
20230801,153800,232772960,15470,15470,15470,15470,0
20230801,153700,232772960,15470,15470,15470,15470,0
20230801,153600,232772960,15470,15470,15470,15470,0
20230801,153500,232772960,15470,15470,15470,15470,0
20230801,153400,232772960,15470,15470,15470,15470,0
20230801,153300,232772960,15470,15470,15470,15470,0
20230801,153200,232772960,15470,15470,15470,15470,0
20230801,153100,232772960,15470,15470,15470,15470,0
20230801,153000,232772960,15470,15470,15470,15470,83
20230801,152900,231488950,15470,15470,15470,15470,0
20230801,152800,231488950,15470,15470,15470,15470,0
20230801,152700,231488950,15470,15470,15470,15470,0
20230801,152600,231488950,15470,15470,15470,15470,0
20230801,152500,231488950,15470,15470,15470,15470,0
20230801,152400,231488950,15470,15470,15470,15470,0
20230801,152300,231488950,15470,15470,15470,15470,0
20230801,152200,231488950,15470,15470,15470,15470,0
20230801,152100,231488950,15470,15470,15470,15470,0
20230801,152000,231488950,15470,15470,15470,15470,0
20230801,151900,231488950,15470,15470,15470,15470,213
20230801,151800,228193840,15470,15470,15470,15470,1
20230801,151700,228178370,15470,15470,15470,15470,1
20230801,151600,228162900,15470,15470,15470,15470,0
20230801,151500,228162900,15470,15470,15470,15470,1
20230801,151400,228147430,15420,15420,15420,15420,287
20230801,151300,223721890,15470,15420,15470,15420,7
20230801,151200,223613800,15340,15340,15340,15340,0
20230801,151100,223613800,15340,15340,15340,15340,0
20230801,151000,223613800,15340,15370,15400,15340,329
20230801,150900,218562960,15390,15390,15390,15390,0
20230801,150800,218562960,15390,15390,15390,15390,0
20230801,150700,218562960,15390,15390,15390,15390,0
20230801,150600,218562960,15390,15390,15390,15390,0
20230801,150500,218562960,15390,15390,15390,15390,0
20230801,150400,218562960,15390,15410,15410,15390,389
20230801,150300,212574170,15440,15440,15440,15440,0
20230801,150200,212574170,15440,15440,15440,15440,2
20230801,150100,212543290,15440,15460,15460,15410,55
20230801,150000,211695580,15410,15350,15410,15350,640
20230801,145900,201852950,15380,15380,15380,15380,0
20230801,145800,201852950,15380,15380,15380,15380,0
20230801,145700,201852950,15380,15380,15380,15380,0
20230801,145600,201852950,15380,15380,15380,15380,0
20230801,145500,201852950,15380,15380,15380,15380,0
20230801,145400,201852950,15380,15380,15380,15380,0
20230801,145300,201852950,15380,15380,15380,15380,0
20230801,145200,201852950,15380,15380,15380,15380,0
20230801,145100,201852950,15380,15380,15380,15380,6
20230801,145000,201760670,15350,15350,15350,15350,0
20230801,144900,201760670,15350,15350,15350,15350,5
20230801,144800,201683920,15390,15390,15390,15390,0
20230801,144700,201683920,15390,15390,15390,15390,0
20230801,144600,201683920,15390,15390,15390,15390,0
20230801,144500,201683920,15390,15390,15390,15390,3
20230801,144400,201637750,15390,15390,15390,15390,1
20230801,144300,201622360,15390,15390,15390,15390,0
20230801,144200,201622360,15390,15390,15390,15390,3
20230801,144100,201576190,15390,15390,15390,15390,0
20230801,144000,201576190,15390,15370,15390,15360,291
20230801,143900,197106340,15380,15380,15380,15380,0
20230801,143800,197106340,15380,15380,15380,15380,2
20230801,143700,197075580,15380,15380,15380,15380,2
20230801,143600,197044820,15380,15380,15380,15380,0
20230801,143500,197044820,15380,15380,15380,15380,30
20230801,143400,196583420,15370,15370,15370,15370,0
20230801,143300,196583420,15370,15370,15370,15370,1
20230801,143200,196568050,15370,15370,15370,15370,100
20230801,143100,195031050,15450,15450,15450,15450,0
20230801,143000,195031050,15450,15450,15450,15450,0
20230801,142900,195031050,15450,15450,15450,15450,1
20230801,142800,195015600,15370,15370,15370,15370,4
20230801,142700,194954120,15370,15360,15370,15360,155
20230801,142600,192573260,15360,15360,15360,15360,0
20230801,142500,192573260,15360,15360,15360,15360,0
20230801,142400,192573260,15360,15360,15360,15360,35
20230801,142300,192035660,15350,15350,15350,15350,0
20230801,142200,192035660,15350,15350,15350,15350,0
20230801,142100,192035660,15350,15350,15350,15350,0
20230801,142000,192035660,15350,15350,15350,15350,0
20230801,141900,192035660,15350,15350,15350,15350,4
20230801,141800,191974260,15350,15350,15350,15350,0
20230801,141700,191974260,15350,15350,15350,15350,0
20230801,141600,191974260,15350,15350,15350,15350,0
20230801,141500,191974260,15350,15350,15350,15350,0
20230801,141400,191974260,15350,15350,15350,15350,6
20230801,141300,191882160,15360,15360,15360,15360,3
20230801,141200,191836080,15360,15360,15360,15360,3
20230801,141100,191790000,15360,15360,15360,15360,3
20230801,141000,191743920,15350,15350,15350,15350,89
20230801,140900,190377770,15320,15320,15320,15320,0
20230801,140800,190377770,15320,15320,15320,15320,0
20230801,140700,190377770,15320,15320,15320,15320,10
20230801,140600,190224570,15320,15320,15320,15320,0
20230801,140500,190224570,15320,15320,15320,15320,0
20230801,140400,190224570,15320,15320,15320,15320,0
20230801,140300,190224570,15320,15320,15320,15320,0
20230801,140200,190224570,15320,15320,15320,15320,0
20230801,140100,190224570,15320,15320,15320,15320,0
20230801,140000,190224570,15320,15320,15320,15320,0
20230801,135900,190224570,15320,15320,15320,15320,0
20230801,135800,190224570,15320,15320,15320,15320,0
20230801,135700,190224570,15320,15320,15320,15320,0
20230801,135600,190224570,15320,15320,15320,15320,1
20230801,135500,190209250,15320,15320,15320,15320,0
20230801,135400,190209250,15320,15320,15320,15320,0
20230801,135300,190209250,15320,15320,15320,15320,0
20230801,135200,190209250,15320,15320,15320,15320,0
20230801,135100,190209250,15320,15320,15320,15320,0
20230801,135000,190209250,15320,15320,15320,15320,0
20230801,134900,190209250,15320,15320,15320,15320,0
20230801,134800,190209250,15320,15320,15320,15320,0
20230801,134700,190209250,15320,15320,15320,15320,0
20230801,134600,190209250,15320,15320,15320,15320,0
20230801,134500,190209250,15320,15320,15320,15320,10
20230801,134400,190056050,15360,15360,15360,15360,0
20230801,134300,190056050,15360,15360,15360,15360,0
20230801,134200,190056050,15360,15330,15360,15330,20
20230801,134100,189749340,15330,15330,15330,15330,1
20230801,134000,189734010,15330,15330,15330,15330,0
20230801,133900,189734010,15330,15330,15330,15330,0
20230801,133800,189734010,15330,15330,15330,15330,50
20230801,133700,188967510,15330,15330,15330,15330,0
20230801,133600,188967510,15330,15330,15330,15330,3
20230801,133500,188921520,15330,15330,15330,15330,13
20230801,133400,188722230,15360,15360,15360,15360,0
20230801,133300,188722230,15360,15360,15360,15360,0
20230801,133200,188722230,15360,15360,15360,15360,0
20230801,133100,188722230,15360,15360,15360,15360,0
20230801,133000,188722230,15360,15360,15360,15360,0
20230801,132900,188722230,15360,15360,15360,15360,0
20230801,132800,188722230,15360,15360,15360,15360,10
20230801,132700,188568630,15360,15360,15360,15360,0
20230801,132600,188568630,15360,15360,15360,15360,0
20230801,132500,188568630,15360,15360,15360,15360,0
20230801,132400,188568630,15360,15360,15360,15360,0
20230801,132300,188568630,15360,15360,15360,15350,194
20230801,132200,185590570,15350,15350,15350,15350,0
20230801,132100,185590570,15350,15420,15470,15350,465
20230801,132000,178446240,15470,15470,15470,15470,0
20230801,131900,178446240,15470,15460,15470,15460,5
20230801,131800,178368910,15470,15470,15470,15470,0
20230801,131700,178368910,15470,15430,15470,15430,6
20230801,131600,178276250,15470,15470,15470,15470,0
20230801,131500,178276250,15470,15470,15470,15470,0
20230801,131400,178276250,15470,15460,15470,15460,10
20230801,131300,178121560,15470,15470,15470,15470,3
20230801,131200,178075150,15430,15430,15430,15430,0
20230801,131100,178075150,15430,15440,15440,15430,56
20230801,131000,177210530,15460,15460,15460,15460,0
20230801,130900,177210530,15460,15460,15460,15460,1
20230801,130800,177195070,15500,15500,15500,15500,0
20230801,130700,177195070,15500,15500,15500,15500,0
20230801,130600,177195070,15500,15500,15500,15500,0
20230801,130500,177195070,15500,15500,15500,15500,0
20230801,130400,177195070,15500,15500,15500,15500,0
20230801,130300,177195070,15500,15500,15500,15500,0
20230801,130200,177195070,15500,15500,15500,15500,0
20230801,130100,177195070,15500,15500,15500,15500,1
20230801,130000,177179570,15460,15460,15460,15460,29
20230801,125900,176731230,15510,15510,15510,15510,0
20230801,125800,176731230,15510,15460,15510,15460,7
20230801,125700,176622750,15470,15470,15470,15470,0
20230801,125600,176622750,15470,15470,15470,15470,0
20230801,125500,176622750,15470,15470,15470,15470,0
20230801,125400,176622750,15470,15470,15470,15470,2
20230801,125300,176591810,15510,15510,15510,15510,1
20230801,125200,176576300,15540,15540,15540,15540,0
20230801,125100,176576300,15540,15540,15540,15540,0
20230801,125000,176576300,15540,15540,15540,15540,0
20230801,124900,176576300,15540,15540,15540,15540,2
20230801,124800,176545220,15540,15500,15540,15500,2
20230801,124700,176514180,15540,15540,15540,15540,0
20230801,124600,176514180,15540,15540,15540,15540,0
20230801,124500,176514180,15540,15540,15540,15540,0
20230801,124400,176514180,15540,15490,15540,15490,25
20230801,124300,176126000,15520,15510,15520,15490,6
20230801,124200,176032920,15430,15430,15430,15430,26
20230801,124100,175631740,15430,15430,15430,15410,105
20230801,124000,174011610,15420,15430,15430,15420,66
20230801,123900,172993330,15430,15430,15430,15430,3
20230801,123800,172947040,15430,15430,15430,15430,50
20230801,123700,172175540,15430,15430,15430,15430,123
20230801,123600,170277650,15430,15510,15510,15420,86
20230801,123500,168946700,15510,15510,15510,15510,0
20230801,123400,168946700,15510,15490,15510,15490,11
20230801,123300,168776180,15480,15470,15480,15470,40
20230801,123200,168157110,15430,15420,15430,15420,6
20230801,123100,168064580,15420,15430,15430,15420,99
20230801,123000,166537900,15470,15470,15470,15470,0
20230801,122900,166537900,15470,15470,15470,15470,0
20230801,122800,166537900,15470,15470,15470,15470,0
20230801,122700,166537900,15470,15470,15470,15470,0
20230801,122600,166537900,15470,15440,15470,15440,23
20230801,122500,166182270,15420,15420,15420,15420,81
20230801,122400,164933250,15420,15420,15420,15420,0
20230801,122300,164933250,15420,15420,15420,15420,3
20230801,122200,164886990,15420,15420,15420,15420,0
20230801,122100,164886990,15420,15420,15420,15420,0
20230801,122000,164886990,15420,15420,15420,15420,0
20230801,121900,164886990,15420,15420,15420,15420,0
20230801,121800,164886990,15420,15420,15420,15420,13
20230801,121700,164686530,15410,15410,15410,15400,31
20230801,121600,164209030,15420,15420,15420,15420,0
20230801,121500,164209030,15420,15420,15420,15420,3
20230801,121400,164162770,15420,15420,15420,15420,6
20230801,121300,164070250,15430,15430,15430,15430,0
20230801,121200,164070250,15430,15430,15430,15430,73
20230801,121100,162943860,15420,15420,15420,15420,1
20230801,121000,162928440,15420,15420,15420,15420,1
20230801,120900,162913020,15420,15430,15430,15420,49
20230801,120800,162156960,15430,15430,15430,15430,10
20230801,120700,162002660,15420,15420,15420,15420,0
20230801,120600,162002660,15420,15420,15420,15420,0
20230801,120500,162002660,15420,15420,15420,15420,0
20230801,120400,162002660,15420,15420,15420,15420,0
20230801,120300,162002660,15420,15420,15420,15420,0
20230801,120200,162002660,15420,15420,15420,15420,70
20230801,120100,160923260,15430,15430,15430,15430,0
20230801,120000,160923260,15430,15430,15430,15430,0
20230801,115900,160923260,15430,15430,15430,15430,0
20230801,115800,160923260,15430,15430,15430,15430,0
20230801,115700,160923260,15430,15430,15430,15430,0
20230801,115600,160923260,15430,15430,15430,15430,0
20230801,115500,160923260,15430,15430,15430,15430,1
20230801,115400,160907830,15400,15400,15400,15400,0
20230801,115300,160907830,15400,15400,15400,15400,0
20230801,115200,160907830,15400,15400,15400,15400,0
20230801,115100,160907830,15400,15400,15400,15400,0
20230801,115000,160907830,15400,15400,15400,15400,0
20230801,114900,160907830,15400,15400,15400,15400,102
20230801,114800,159337030,15400,15400,15400,15400,0
20230801,114700,159337030,15400,15400,15400,15400,1
20230801,114600,159321630,15400,15400,15400,15400,0
20230801,114500,159321630,15400,15400,15400,15400,0
20230801,114400,159321630,15400,15400,15400,15400,0
20230801,114300,159321630,15400,15410,15410,15400,14
20230801,114200,159106010,15410,15410,15410,15410,4
20230801,114100,159044370,15400,15400,15400,15400,0
20230801,114000,159044370,15400,15400,15400,15400,43
20230801,113900,158382170,15400,15400,15400,15400,2
20230801,113800,158351370,15400,15410,15410,15400,24
20230801,113700,157981730,15410,15410,15410,15410,4
20230801,113600,157920090,15410,15410,15410,15410,4
20230801,113500,157858450,15410,15400,15410,15400,161
20230801,113400,155379010,15410,15410,15410,15410,4
20230801,113300,155317370,15410,15410,15410,15410,4
20230801,113200,155255730,15410,15410,15410,15410,0
20230801,113100,155255730,15410,15400,15410,15400,137
20230801,113000,153144570,15400,15400,15400,15400,6
20230801,112900,153052170,15410,15410,15410,15410,0
20230801,112800,153052170,15410,15410,15410,15410,4
20230801,112700,152990530,15400,15400,15400,15400,0
20230801,112600,152990530,15400,15400,15400,15400,0
20230801,112500,152990530,15400,15400,15400,15400,0
20230801,112400,152990530,15400,15430,15430,15400,69
20230801,112300,151927780,15390,15390,15390,15390,0
20230801,112200,151927780,15390,15390,15390,15390,0
20230801,112100,151927780,15390,15390,15390,15390,0
20230801,112000,151927780,15390,15390,15390,15390,0
20230801,111900,151927780,15390,15390,15390,15390,0
20230801,111800,151927780,15390,15390,15390,15390,0
20230801,111700,151927780,15390,15390,15390,15390,0
20230801,111600,151927780,15390,15390,15390,15390,28
20230801,111500,151496860,15390,15390,15390,15390,5
20230801,111400,151419910,15370,15380,15380,15370,54
20230801,111300,150589760,15380,15380,15380,15380,0
20230801,111200,150589760,15380,15380,15380,15380,0
20230801,111100,150589760,15380,15380,15380,15380,5
20230801,111000,150512860,15380,15380,15380,15380,0
20230801,110900,150512860,15380,15380,15380,15380,0
20230801,110800,150512860,15380,15380,15380,15380,0
20230801,110700,150512860,15380,15380,15380,15380,6
20230801,110600,150420580,15380,15380,15380,15380,0
20230801,110500,150420580,15380,15380,15380,15380,0
20230801,110400,150420580,15380,15380,15380,15380,5
20230801,110300,150343680,15380,15380,15380,15380,5
20230801,110200,150266780,15380,15380,15380,15380,7
20230801,110100,150159120,15370,15360,15370,15360,209
20230801,110000,146947120,15360,15360,15360,15360,100
20230801,105900,145411120,15350,15350,15350,15350,0
20230801,105800,145411120,15350,15350,15350,15350,8
20230801,105700,145288320,15350,15350,15350,15350,60
20230801,105600,144367320,15350,15350,15350,15350,87
20230801,105500,143031870,15360,15350,15360,15350,380
20230801,105400,137198720,15350,15370,15370,15350,30
20230801,105300,136737880,15370,15470,15480,15370,307
20230801,105200,132018050,15430,15430,15470,15430,6
20230801,105100,131925390,15470,15470,15470,15420,6
20230801,105000,131832670,15350,15340,15350,15340,122
20230801,104900,129960140,15330,15330,15330,15330,2
20230801,104800,129929480,15330,15330,15330,15330,11
20230801,104700,129760850,15330,15340,15340,15320,80
20230801,104600,128534400,15340,15140,15700,15140,2053
20230801,104500,96869150,15190,15190,15190,15190,0
20230801,104400,96869150,15190,15190,15190,15190,2
20230801,104300,96838770,15090,15140,15190,15090,6
20230801,104200,96747930,15170,15050,15280,15050,54
20230801,104100,95933410,15040,15040,15040,15040,0
20230801,104000,95933410,15040,15040,15040,15040,0
20230801,103900,95933410,15040,15040,15040,15040,126
20230801,103800,94038370,15030,15010,15030,15010,544
20230801,103700,85869250,14970,15030,15030,14970,192
20230801,103600,82989660,15050,15050,15050,15050,60
20230801,103500,82086660,15130,15130,15130,15130,0
20230801,103400,82086660,15130,15130,15130,15130,0
20230801,103300,82086660,15130,15130,15130,15130,0
20230801,103200,82086660,15130,15170,15170,15130,227
20230801,103100,78650050,15170,15170,15170,15170,0
20230801,103000,78650050,15170,15180,15180,15170,84
20230801,102900,77375060,15180,15180,15180,15180,0
20230801,102800,77375060,15180,15180,15180,15180,0
20230801,102700,77375060,15180,15180,15180,15180,0
20230801,102600,77375060,15180,15180,15180,15180,0
20230801,102500,77375060,15180,15210,15210,15180,286
20230801,102400,73033550,15210,15210,15210,15210,0
20230801,102300,73033550,15210,15280,15280,15210,239
20230801,102200,69396000,15260,15260,15260,15260,0
20230801,102100,69396000,15260,15260,15260,15260,6
20230801,102000,69304440,15280,15220,15290,15220,6
20230801,101900,69212920,15300,15280,15300,15280,45
20230801,101800,68524450,15280,15210,15290,15210,33
20230801,101700,68020070,15250,15250,15250,15250,1
20230801,101600,68004820,15200,15200,15200,15200,1
20230801,101500,67989620,15250,15250,15250,15250,0
20230801,101400,67989620,15250,15250,15250,15250,0
20230801,101300,67989620,15250,15250,15250,15250,0
20230801,101200,67989620,15250,15240,15250,15160,79
20230801,101100,66786450,15150,15070,15250,15070,3
20230801,101000,66740980,15240,15200,15240,15200,272
20230801,100900,62604510,15200,15100,15200,15100,173
20230801,100800,59978590,15080,15000,15080,15000,1714
20230801,100700,34260270,14970,15000,15000,14970,69
20230801,100600,33226960,15000,15000,15000,15000,13
20230801,100500,33031960,15000,14970,15000,14970,524
20230801,100400,25187650,14960,14960,14960,14960,0
20230801,100300,25187650,14960,14960,14960,14960,0
20230801,100200,25187650,14960,14960,14960,14960,0
20230801,100100,25187650,14960,14960,14960,14960,0
20230801,100000,25187650,14960,14960,14960,14960,0
20230801,095900,25187650,14960,14960,14960,14960,3
20230801,095800,25142770,14960,14960,14960,14960,0
20230801,095700,25142770,14960,14960,14960,14960,2
20230801,095600,25112850,14960,14960,14960,14960,0
20230801,095500,25112850,14960,14960,14960,14960,0
20230801,095400,25112850,14960,14960,14960,14960,0
20230801,095300,25112850,14960,14960,14960,14960,0
20230801,095200,25112850,14960,14960,14960,14960,0
20230801,095100,25112850,14960,14960,14960,14960,100
20230801,095000,23616850,14970,14970,14970,14970,176
20230801,094900,20982130,15000,15000,15000,15000,0
20230801,094800,20982130,15000,15000,15000,15000,0
20230801,094700,20982130,15000,15000,15000,15000,0
20230801,094600,20982130,15000,15000,15000,15000,2
20230801,094500,20952130,15000,14990,15000,14990,84
20230801,094400,19692950,14990,14990,14990,14990,0
20230801,094300,19692950,14990,14990,14990,14990,0
20230801,094200,19692950,14990,14990,14990,14990,1
20230801,094100,19677960,14960,14960,14960,14960,296
20230801,094000,15249800,14960,14960,14960,14930,153
20230801,093900,12960950,14930,14930,14930,14930,1
20230801,093800,12946020,14900,14940,14950,14900,119
20230801,093700,11170860,14950,14950,14950,14950,0
20230801,093600,11170860,14950,14950,14950,14950,0
20230801,093500,11170860,14950,14950,14950,14950,0
20230801,093400,11170860,14950,14990,14990,14950,69
20230801,093300,10138300,15000,15000,15000,15000,0
20230801,093200,10138300,15000,15000,15000,15000,0
20230801,093100,10138300,15000,15000,15000,15000,99
20230801,093000,8653300,15000,15000,15000,15000,91
20230801,092900,7288300,15040,15050,15050,15040,4
20230801,092800,7228110,15000,15000,15000,15000,0
20230801,092700,7228110,15000,15000,15000,15000,0
20230801,092600,7228110,15000,15000,15000,15000,95
20230801,092500,5803110,15000,15010,15050,15000,23
20230801,092400,5457710,15010,15010,15010,15010,0
20230801,092300,5457710,15010,15020,15160,14980,59
20230801,092200,4572740,15000,15000,15000,15000,79
20230801,092100,3387740,15000,15000,15000,15000,2
20230801,092000,3357740,14910,14910,14910,14910,0
20230801,091900,3357740,14910,14910,14910,14910,0
20230801,091800,3357740,14910,14910,14910,14910,15
20230801,091700,3134090,14930,14930,14930,14930,0
20230801,091600,3134090,14930,14930,14930,14930,0
20230801,091500,3134090,14930,14930,14930,14930,0
20230801,091400,3134090,14930,14930,14930,14930,0
20230801,091300,3134090,14930,14900,14930,14900,3
20230801,091200,3089360,14830,14830,14830,14830,0
20230801,091100,3089360,14830,14860,14860,14830,101
20230801,091000,1589980,14850,14850,14850,14850,0
20230801,090900,1589980,14850,14850,14850,14850,5
20230801,090800,1515730,14900,14900,14900,14900,5
20230801,090700,1441230,14900,14900,14900,14900,27
20230801,090600,1038930,14830,14830,14830,14830,0
20230801,090500,1038930,14830,14830,14830,14830,0
20230801,090400,1038930,14830,14830,14850,14830,65
20230801,090300,74180,14850,14840,14850,14840,2
20230801,090200,44490,14830,14830,14830,14830,0
20230801,090100,44490,14830,14830,14830,14830,0
20230801,090000,44490,14830,14830,14830,14830,3