KissMeData/273640/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,203300,1270173250,20950,20950,20950,20950,1526
20230801,203200,1270173250,20950,20950,20950,20950,0
20230801,203100,1270173250,20950,20950,20950,20950,0
20230801,203000,1270173250,20950,20950,20950,20950,0
20230801,202900,1270173250,20950,20950,20950,20950,0
20230801,202800,1270173250,20950,20950,20950,20950,0
20230801,202700,1270173250,20950,20950,20950,20950,0
20230801,202600,1270173250,20950,20950,20950,20950,0
20230801,202500,1270173250,20950,20950,20950,20950,0
20230801,202400,1270173250,20950,20950,20950,20950,0
20230801,202300,1270173250,20950,20950,20950,20950,0
20230801,202200,1270173250,20950,20950,20950,20950,0
20230801,202100,1270173250,20950,20950,20950,20950,0
20230801,202000,1270173250,20950,20950,20950,20950,0
20230801,201900,1270173250,20950,20950,20950,20950,0
20230801,201800,1270173250,20950,20950,20950,20950,0
20230801,201700,1270173250,20950,20950,20950,20950,0
20230801,201600,1270173250,20950,20950,20950,20950,0
20230801,201500,1270173250,20950,20950,20950,20950,0
20230801,201400,1270173250,20950,20950,20950,20950,0
20230801,201300,1270173250,20950,20950,20950,20950,0
20230801,201200,1270173250,20950,20950,20950,20950,0
20230801,201100,1270173250,20950,20950,20950,20950,0
20230801,201000,1270173250,20950,20950,20950,20950,0
20230801,200900,1270173250,20950,20950,20950,20950,0
20230801,200800,1270173250,20950,20950,20950,20950,0
20230801,200700,1270173250,20950,20950,20950,20950,0
20230801,200600,1270173250,20950,20950,20950,20950,0
20230801,200500,1270173250,20950,20950,20950,20950,0
20230801,200400,1270173250,20950,20950,20950,20950,0
20230801,200300,1270173250,20950,20950,20950,20950,1526
20230801,200200,1270173250,20950,20950,20950,20950,0
20230801,200100,1270173250,20950,20950,20950,20950,0
20230801,200000,1270173250,20950,20950,20950,20950,0
20230801,195900,1270173250,20950,20950,20950,20950,0
20230801,195800,1270173250,20950,20950,20950,20950,0
20230801,195700,1270173250,20950,20950,20950,20950,0
20230801,195600,1270173250,20950,20950,20950,20950,0
20230801,195500,1270173250,20950,20950,20950,20950,0
20230801,195400,1270173250,20950,20950,20950,20950,0
20230801,195300,1270173250,20950,20950,20950,20950,0
20230801,195200,1270173250,20950,20950,20950,20950,0
20230801,195100,1270173250,20950,20950,20950,20950,0
20230801,195000,1270173250,20950,20950,20950,20950,0
20230801,194900,1270173250,20950,20950,20950,20950,0
20230801,194800,1270173250,20950,20950,20950,20950,0
20230801,194700,1270173250,20950,20950,20950,20950,0
20230801,194600,1270173250,20950,20950,20950,20950,0
20230801,194500,1270173250,20950,20950,20950,20950,0
20230801,194400,1270173250,20950,20950,20950,20950,0
20230801,194300,1270173250,20950,20950,20950,20950,0
20230801,194200,1270173250,20950,20950,20950,20950,0
20230801,194100,1270173250,20950,20950,20950,20950,0
20230801,194000,1270173250,20950,20950,20950,20950,0
20230801,193900,1270173250,20950,20950,20950,20950,0
20230801,193800,1270173250,20950,20950,20950,20950,0
20230801,193700,1270173250,20950,20950,20950,20950,0
20230801,193600,1270173250,20950,20950,20950,20950,0
20230801,193500,1270173250,20950,20950,20950,20950,0
20230801,193400,1270173250,20950,20950,20950,20950,0
20230801,193300,1270173250,20950,20950,20950,20950,1526
20230801,193200,1270173250,20950,20950,20950,20950,0
20230801,193100,1270173250,20950,20950,20950,20950,0
20230801,193000,1270173250,20950,20950,20950,20950,0
20230801,192900,1270173250,20950,20950,20950,20950,0
20230801,192800,1270173250,20950,20950,20950,20950,0
20230801,192700,1270173250,20950,20950,20950,20950,0
20230801,192600,1270173250,20950,20950,20950,20950,0
20230801,192500,1270173250,20950,20950,20950,20950,0
20230801,192400,1270173250,20950,20950,20950,20950,0
20230801,192300,1270173250,20950,20950,20950,20950,0
20230801,192200,1270173250,20950,20950,20950,20950,0
20230801,192100,1270173250,20950,20950,20950,20950,0
20230801,192000,1270173250,20950,20950,20950,20950,0
20230801,191900,1270173250,20950,20950,20950,20950,0
20230801,191800,1270173250,20950,20950,20950,20950,0
20230801,191700,1270173250,20950,20950,20950,20950,0
20230801,191600,1270173250,20950,20950,20950,20950,0
20230801,191500,1270173250,20950,20950,20950,20950,0
20230801,191400,1270173250,20950,20950,20950,20950,0
20230801,191300,1270173250,20950,20950,20950,20950,0
20230801,191200,1270173250,20950,20950,20950,20950,0
20230801,191100,1270173250,20950,20950,20950,20950,0
20230801,191000,1270173250,20950,20950,20950,20950,0
20230801,190900,1270173250,20950,20950,20950,20950,0
20230801,190800,1270173250,20950,20950,20950,20950,0
20230801,190700,1270173250,20950,20950,20950,20950,0
20230801,190600,1270173250,20950,20950,20950,20950,0
20230801,190500,1270173250,20950,20950,20950,20950,0
20230801,190400,1270173250,20950,20950,20950,20950,0
20230801,190300,1270173250,20950,20950,20950,20950,1526
20230801,190200,1270173250,20950,20950,20950,20950,0
20230801,190100,1270173250,20950,20950,20950,20950,0
20230801,190000,1270173250,20950,20950,20950,20950,0
20230801,185900,1270173250,20950,20950,20950,20950,0
20230801,185800,1270173250,20950,20950,20950,20950,0
20230801,185700,1270173250,20950,20950,20950,20950,0
20230801,185600,1270173250,20950,20950,20950,20950,0
20230801,185500,1270173250,20950,20950,20950,20950,0
20230801,185400,1270173250,20950,20950,20950,20950,0
20230801,185300,1270173250,20950,20950,20950,20950,0
20230801,185200,1270173250,20950,20950,20950,20950,0
20230801,185100,1270173250,20950,20950,20950,20950,0
20230801,185000,1270173250,20950,20950,20950,20950,0
20230801,184900,1270173250,20950,20950,20950,20950,0
20230801,184800,1270173250,20950,20950,20950,20950,0
20230801,184700,1270173250,20950,20950,20950,20950,0
20230801,184600,1270173250,20950,20950,20950,20950,0
20230801,184500,1270173250,20950,20950,20950,20950,0
20230801,184400,1270173250,20950,20950,20950,20950,0
20230801,184300,1270173250,20950,20950,20950,20950,0
20230801,184200,1270173250,20950,20950,20950,20950,0
20230801,184100,1270173250,20950,20950,20950,20950,0
20230801,184000,1270173250,20950,20950,20950,20950,0
20230801,183900,1270173250,20950,20950,20950,20950,0
20230801,183800,1270173250,20950,20950,20950,20950,0
20230801,183700,1270173250,20950,20950,20950,20950,0
20230801,183600,1270173250,20950,20950,20950,20950,0
20230801,183500,1270173250,20950,20950,20950,20950,0
20230801,183400,1270173250,20950,20950,20950,20950,0
20230801,183300,1270173250,20950,20950,20950,20950,1526
20230801,183200,1270173250,20950,20950,20950,20950,0
20230801,183100,1270173250,20950,20950,20950,20950,0
20230801,183000,1270173250,20950,20950,20950,20950,0
20230801,182900,1270173250,20950,20950,20950,20950,0
20230801,182800,1270173250,20950,20950,20950,20950,0
20230801,182700,1270173250,20950,20950,20950,20950,0
20230801,182600,1270173250,20950,20950,20950,20950,0
20230801,182500,1270173250,20950,20950,20950,20950,0
20230801,182400,1270173250,20950,20950,20950,20950,0
20230801,182300,1270173250,20950,20950,20950,20950,0
20230801,182200,1270173250,20950,20950,20950,20950,0
20230801,182100,1270173250,20950,20950,20950,20950,0
20230801,182000,1270173250,20950,20950,20950,20950,0
20230801,181900,1270173250,20950,20950,20950,20950,0
20230801,181800,1270173250,20950,20950,20950,20950,0
20230801,181700,1270173250,20950,20950,20950,20950,0
20230801,181600,1270173250,20950,20950,20950,20950,0
20230801,181500,1270173250,20950,20950,20950,20950,0
20230801,181400,1270173250,20950,20950,20950,20950,0
20230801,181300,1270173250,20950,20950,20950,20950,0
20230801,181200,1270173250,20950,20950,20950,20950,0
20230801,181100,1270173250,20950,20950,20950,20950,0
20230801,181000,1270173250,20950,20950,20950,20950,0
20230801,180900,1270173250,20950,20950,20950,20950,0
20230801,180800,1270173250,20950,20950,20950,20950,0
20230801,180700,1270173250,20950,20950,20950,20950,0
20230801,180600,1270173250,20950,20950,20950,20950,0
20230801,180500,1270173250,20950,20950,20950,20950,0
20230801,180400,1270173250,20950,20950,20950,20950,0
20230801,180300,1270173250,20950,20950,20950,20950,1526
20230801,180200,1270173250,20950,20950,20950,20950,0
20230801,180100,1270173250,20950,20950,20950,20950,0
20230801,180000,1270173250,20950,20950,20950,20950,0
20230801,175900,1270173250,20950,20950,20950,20950,0
20230801,175800,1270173250,20950,20950,20950,20950,0
20230801,175700,1270173250,20950,20950,20950,20950,0
20230801,175600,1270173250,20950,20950,20950,20950,0
20230801,175500,1270173250,20950,20950,20950,20950,0
20230801,175400,1270173250,20950,20950,20950,20950,0
20230801,175300,1270173250,20950,20950,20950,20950,0
20230801,175200,1270173250,20950,20950,20950,20950,0
20230801,175100,1270173250,20950,20950,20950,20950,0
20230801,175000,1270173250,20950,20950,20950,20950,0
20230801,174900,1270173250,20950,20950,20950,20950,0
20230801,174800,1270173250,20950,20950,20950,20950,0
20230801,174700,1270173250,20950,20950,20950,20950,0
20230801,174600,1270173250,20950,20950,20950,20950,0
20230801,174500,1270173250,20950,20950,20950,20950,0
20230801,174400,1270173250,20950,20950,20950,20950,0
20230801,174300,1270173250,20950,20950,20950,20950,0
20230801,174200,1270173250,20950,20950,20950,20950,0
20230801,174100,1270173250,20950,20950,20950,20950,0
20230801,174000,1270173250,20950,20950,20950,20950,0
20230801,173900,1270173250,20950,20950,20950,20950,0
20230801,173800,1270173250,20950,20950,20950,20950,0
20230801,173700,1270173250,20950,20950,20950,20950,0
20230801,173600,1270173250,20950,20950,20950,20950,0
20230801,173500,1270173250,20950,20950,20950,20950,0
20230801,173400,1270173250,20950,20950,20950,20950,0
20230801,173300,1270173250,20950,20950,20950,20950,1526
20230801,173200,1270173250,20950,20950,20950,20950,0
20230801,173100,1270173250,20950,20950,20950,20950,0
20230801,173000,1270173250,20950,20950,20950,20950,0
20230801,172900,1270173250,20950,20950,20950,20950,0
20230801,172800,1270173250,20950,20950,20950,20950,0
20230801,172700,1270173250,20950,20950,20950,20950,0
20230801,172600,1270173250,20950,20950,20950,20950,0
20230801,172500,1270173250,20950,20950,20950,20950,0
20230801,172400,1270173250,20950,20950,20950,20950,0
20230801,172300,1270173250,20950,20950,20950,20950,0
20230801,172200,1270173250,20950,20950,20950,20950,0
20230801,172100,1270173250,20950,20950,20950,20950,0
20230801,172000,1270173250,20950,20950,20950,20950,0
20230801,171900,1270173250,20950,20950,20950,20950,0
20230801,171800,1270173250,20950,20950,20950,20950,0
20230801,171700,1270173250,20950,20950,20950,20950,0
20230801,171600,1270173250,20950,20950,20950,20950,0
20230801,171500,1270173250,20950,20950,20950,20950,0
20230801,171400,1270173250,20950,20950,20950,20950,0
20230801,171300,1270173250,20950,20950,20950,20950,0
20230801,171200,1270173250,20950,20950,20950,20950,0
20230801,171100,1270173250,20950,20950,20950,20950,0
20230801,171000,1270173250,20950,20950,20950,20950,0
20230801,170900,1270173250,20950,20950,20950,20950,0
20230801,170800,1270173250,20950,20950,20950,20950,0
20230801,170700,1270173250,20950,20950,20950,20950,0
20230801,170600,1270173250,20950,20950,20950,20950,0
20230801,170500,1270173250,20950,20950,20950,20950,0
20230801,170400,1270173250,20950,20950,20950,20950,0
20230801,170300,1270173250,20950,20950,20950,20950,1526
20230801,170200,1270173250,20950,20950,20950,20950,0
20230801,170100,1270173250,20950,20950,20950,20950,0
20230801,170000,1270173250,20950,20950,20950,20950,0
20230801,165900,1270173250,20950,20950,20950,20950,0
20230801,165800,1270173250,20950,20950,20950,20950,0
20230801,165700,1270173250,20950,20950,20950,20950,0
20230801,165600,1270173250,20950,20950,20950,20950,0
20230801,165500,1270173250,20950,20950,20950,20950,0
20230801,165400,1270173250,20950,20950,20950,20950,0
20230801,165300,1270173250,20950,20950,20950,20950,0
20230801,165200,1270173250,20950,20950,20950,20950,0
20230801,165100,1270173250,20950,20950,20950,20950,0
20230801,165000,1270173250,20950,20950,20950,20950,0
20230801,164900,1270173250,20950,20950,20950,20950,0
20230801,164800,1270173250,20950,20950,20950,20950,0
20230801,164700,1270173250,20950,20950,20950,20950,0
20230801,164600,1270173250,20950,20950,20950,20950,0
20230801,164500,1270173250,20950,20950,20950,20950,0
20230801,164400,1270173250,20950,20950,20950,20950,0
20230801,164300,1270173250,20950,20950,20950,20950,0
20230801,164200,1270173250,20950,20950,20950,20950,0
20230801,164100,1270173250,20950,20950,20950,20950,0
20230801,164000,1270173250,20950,20950,20950,20950,0
20230801,163900,1270173250,20950,20950,20950,20950,0
20230801,163800,1270173250,20950,20950,20950,20950,0
20230801,163700,1270173250,20950,20950,20950,20950,0
20230801,163600,1270173250,20950,20950,20950,20950,0
20230801,163500,1270173250,20950,20950,20950,20950,0
20230801,163400,1270173250,20950,20950,20950,20950,0
20230801,163300,1270173250,20950,20950,20950,20950,1526
20230801,163200,1270173250,20950,20950,20950,20950,0
20230801,163100,1270173250,20950,20950,20950,20950,0
20230801,163000,1270173250,20950,20950,20950,20950,0
20230801,162900,1270173250,20950,20950,20950,20950,0
20230801,162800,1270173250,20950,20950,20950,20950,0
20230801,162700,1270173250,20950,20950,20950,20950,0
20230801,162600,1270173250,20950,20950,20950,20950,0
20230801,162500,1270173250,20950,20950,20950,20950,0
20230801,162400,1270173250,20950,20950,20950,20950,0
20230801,162300,1270173250,20950,20950,20950,20950,0
20230801,162200,1270173250,20950,20950,20950,20950,0
20230801,162100,1270173250,20950,20950,20950,20950,0
20230801,162000,1270173250,20950,20950,20950,20950,0
20230801,161900,1270173250,20950,20950,20950,20950,0
20230801,161800,1270173250,20950,20950,20950,20950,0
20230801,161700,1270173250,20950,20950,20950,20950,0
20230801,161600,1270173250,20950,20950,20950,20950,0
20230801,161500,1270173250,20950,20950,20950,20950,0
20230801,161400,1270173250,20950,20950,20950,20950,0
20230801,161300,1270173250,20950,20950,20950,20950,0
20230801,161200,1270173250,20950,20950,20950,20950,0
20230801,161100,1270173250,20950,20950,20950,20950,0
20230801,161000,1270173250,20950,20950,20950,20950,0
20230801,160900,1270173250,20950,20950,20950,20950,0
20230801,160800,1270173250,20950,20950,20950,20950,0
20230801,160700,1270173250,20950,20950,20950,20950,0
20230801,160600,1270173250,20950,20950,20950,20950,0
20230801,160500,1270173250,20950,20950,20950,20950,0
20230801,160400,1270173250,20950,20950,20950,20950,0
20230801,160300,1270173250,20950,20950,20950,20950,1526
20230801,160200,1270173250,20950,20950,20950,20950,0
20230801,160100,1270173250,20950,20950,20950,20950,0
20230801,160000,1270173250,20950,20950,20950,20950,0
20230801,155900,1270173250,20950,20950,20950,20950,0
20230801,155800,1270173250,20950,20950,20950,20950,0
20230801,155700,1270173250,20950,20950,20950,20950,0
20230801,155600,1270173250,20950,20950,20950,20950,0
20230801,155500,1270173250,20950,20950,20950,20950,0
20230801,155400,1270173250,20950,20950,20950,20950,0
20230801,155300,1270173250,20950,20950,20950,20950,0
20230801,155200,1270173250,20950,20950,20950,20950,0
20230801,155100,1270173250,20950,20950,20950,20950,0
20230801,155000,1270173250,20950,20950,20950,20950,0
20230801,154900,1270173250,20950,20950,20950,20950,0
20230801,154800,1270173250,20950,20950,20950,20950,0
20230801,154700,1270173250,20950,20950,20950,20950,0
20230801,154600,1270173250,20950,20950,20950,20950,0
20230801,154500,1270173250,20950,20950,20950,20950,0
20230801,154400,1270173250,20950,20950,20950,20950,0
20230801,154300,1270173250,20950,20950,20950,20950,0
20230801,154200,1270173250,20950,20950,20950,20950,0
20230801,154100,1270173250,20950,20950,20950,20950,0
20230801,154000,1270173250,20950,20950,20950,20950,0
20230801,153900,1270173250,20950,20950,20950,20950,0
20230801,153800,1270173250,20950,20950,20950,20950,0
20230801,153700,1270173250,20950,20950,20950,20950,0
20230801,153600,1270173250,20950,20950,20950,20950,0
20230801,153500,1270173250,20950,20950,20950,20950,0
20230801,153400,1270173250,20950,20950,20950,20950,0
20230801,153300,1270173250,20950,20950,20950,20950,1526
20230801,153200,1270173250,20950,20950,20950,20950,0
20230801,153100,1270173250,20950,20950,20950,20950,0
20230801,153000,1270173250,20950,20950,20950,20950,1526
20230801,152900,1238203550,20950,20950,20950,20950,0
20230801,152800,1238203550,20950,20950,20950,20950,0
20230801,152700,1238203550,20950,20950,20950,20950,0
20230801,152600,1238203550,20950,20950,20950,20950,0
20230801,152500,1238203550,20950,20950,20950,20950,0
20230801,152400,1238203550,20950,20950,20950,20950,0
20230801,152300,1238203550,20950,20950,20950,20950,0
20230801,152200,1238203550,20950,20950,20950,20950,0
20230801,152100,1238203550,20950,20950,20950,20950,0
20230801,152000,1238203550,20950,20950,20950,20950,0
20230801,151900,1238203550,20950,20950,20950,20950,2
20230801,151800,1238161650,20950,20950,20950,20900,14
20230801,151700,1237868600,20950,20950,20950,20900,414
20230801,151600,1229195400,20950,20900,20950,20900,495
20230801,151500,1218831850,20950,20950,20950,20900,14
20230801,151400,1218538600,20950,20950,20950,20950,66
20230801,151300,1217155900,20950,20950,20950,20950,21
20230801,151200,1216715950,20950,20950,20950,20900,46
20230801,151100,1215753350,20950,20950,20950,20950,20
20230801,151000,1215334350,20950,20900,20950,20900,24
20230801,150900,1214831700,20950,20950,20950,20900,33
20230801,150800,1214140600,21000,20900,21000,20900,202
20230801,150700,1209917950,20950,21000,21000,20950,55
20230801,150600,1208764300,20950,21000,21000,20950,605
20230801,150500,1196088550,21000,21000,21000,21000,19
20230801,150400,1195689550,21000,21000,21000,20950,202
20230801,150300,1191449650,21000,21000,21000,21000,25
20230801,150200,1190924650,21000,21000,21000,21000,24
20230801,150100,1190420650,21000,21000,21000,21000,24
20230801,150000,1189916650,20950,21000,21000,20950,225
20230801,145900,1185199450,21000,21000,21000,21000,15
20230801,145800,1184884450,21000,21000,21000,21000,21
20230801,145700,1184443450,21000,21000,21000,21000,18
20230801,145600,1184065450,21000,21000,21000,20950,213
20230801,145500,1179597150,21000,21000,21000,21000,35
20230801,145400,1178862150,21000,21000,21000,20950,14
20230801,145300,1178568250,21000,21000,21000,21000,18
20230801,145200,1178190250,21000,21000,21000,20950,25
20230801,145100,1177665550,21000,21000,21000,21000,17
20230801,145000,1177308550,20950,21000,21000,20950,123
20230801,144900,1174729800,20950,21000,21000,20950,28
20230801,144800,1174142700,21000,21000,21000,21000,19
20230801,144700,1173743700,21000,21000,21000,21000,29
20230801,144600,1173134700,21000,21000,21000,21000,9
20230801,144500,1172945700,21000,21000,21000,21000,19
20230801,144400,1172546700,21000,21000,21000,20950,335
20230801,144300,1165527850,21000,20950,21000,20950,115
20230801,144200,1163117750,20900,20950,20950,20900,45
20230801,144100,1162175300,20950,20950,20950,20950,9
20230801,144000,1161986750,20950,20950,20950,20950,24
20230801,143900,1161483950,20950,20950,20950,20900,51
20230801,143800,1160416850,20950,20950,20950,20950,10
20230801,143700,1160207350,20950,20950,20950,20950,29
20230801,143600,1159599800,20950,20950,20950,20950,13
20230801,143500,1159327450,20950,20950,20950,20900,284
20230801,143400,1153390900,20950,20950,20950,20950,67
20230801,143300,1151987250,20950,20900,20950,20900,110
20230801,143200,1149682800,20950,20950,20950,20950,26
20230801,143100,1149138100,20950,20950,20950,20950,10
20230801,143000,1148928600,20950,20900,20950,20900,23
20230801,142900,1148447000,20950,20950,20950,20950,21
20230801,142800,1148007050,20950,20950,20950,20950,15
20230801,142700,1147692800,20950,20950,20950,20950,28
20230801,142600,1147106200,20950,20950,20950,20950,21
20230801,142500,1146666250,20950,20950,20950,20950,19
20230801,142400,1146268200,20900,20950,20950,20900,70
20230801,142300,1144801900,20950,20900,20950,20900,232
20230801,142200,1139953000,20900,20850,20900,20850,87
20230801,142100,1138138150,20900,20900,20900,20900,16
20230801,142000,1137803750,20900,20900,20900,20900,24
20230801,141900,1137302150,20900,20900,20900,20900,18
20230801,141800,1136925950,20900,20900,20900,20900,13
20230801,141700,1136654250,20900,20900,20900,20900,30
20230801,141600,1136027250,20900,20900,20900,20850,115
20230801,141500,1133628750,20850,20900,20900,20850,70
20230801,141400,1132165850,20900,20900,20900,20900,20
20230801,141300,1131747850,20900,20900,20900,20900,11
20230801,141200,1131517950,20850,20900,20900,20850,198
20230801,141100,1127380500,20900,20850,20900,20850,73
20230801,141000,1125855300,20950,20900,20950,20900,265
20230801,140900,1120316150,20950,20950,20950,20950,18
20230801,140800,1119939050,20950,20950,20950,20950,15
20230801,140700,1119624800,20950,20950,20950,20900,101
20230801,140600,1117512850,20950,20950,20950,20950,31
20230801,140500,1116863400,20950,20950,20950,20950,16
20230801,140400,1116528200,20950,20900,20950,20900,189
20230801,140300,1112577350,20900,20900,20900,20900,1
20230801,140200,1112556450,20800,20800,20800,20800,150
20230801,140100,1109436450,20800,20900,20900,20800,201
20230801,140000,1105250050,20850,20850,20850,20850,5
20230801,135900,1105145800,20850,20850,20850,20850,0
20230801,135800,1105145800,20850,20850,20850,20850,175
20230801,135700,1101497050,20850,20800,20850,20800,124
20230801,135600,1098911900,20850,20850,20850,20850,56
20230801,135500,1097744300,20850,20850,20850,20850,2
20230801,135400,1097702600,20850,20850,20850,20850,11
20230801,135300,1097473250,20800,20800,20800,20800,200
20230801,135200,1093313250,20800,20800,20800,20800,100
20230801,135100,1091233250,20800,20850,20850,20800,312
20230801,135000,1084743450,20850,20850,20850,20850,0
20230801,134900,1084743450,20850,20850,20850,20850,7
20230801,134800,1084597500,20850,20850,20850,20850,8
20230801,134700,1084430700,20800,20850,20850,20800,22
20230801,134600,1083973000,20800,20800,20800,20800,11
20230801,134500,1083744200,20800,20800,20800,20800,2
20230801,134400,1083702600,20800,20750,20800,20750,88
20230801,134300,1081876350,20750,20850,20850,20750,1286
20230801,134200,1055135350,20850,20850,20850,20850,552
20230801,134100,1043626150,20900,20900,20900,20900,0
20230801,134000,1043626150,20900,20900,20900,20900,0
20230801,133900,1043626150,20900,20900,20900,20900,0
20230801,133800,1043626150,20900,20900,20900,20900,83
20230801,133700,1041891450,20800,20900,20900,20800,1306
20230801,133600,1014709700,20900,20900,20900,20900,2
20230801,133500,1014667900,20900,20850,20900,20850,12
20230801,133400,1014417200,20900,20900,20900,20900,0
20230801,133300,1014417200,20900,20950,20950,20900,129
20230801,133200,1011720600,20950,20900,20950,20900,23
20230801,133100,1011239550,20900,20900,20900,20900,51
20230801,133000,1010173650,20850,20850,20850,20850,0
20230801,132900,1010173650,20850,20850,20850,20850,10
20230801,132800,1009965150,20850,20850,20850,20850,0
20230801,132700,1009965150,20850,20850,20850,20850,0
20230801,132600,1009965150,20850,20850,20850,20850,98
20230801,132500,1007921850,20850,20850,20850,20850,276
20230801,132400,1002167250,20900,20850,20900,20850,119
20230801,132300,999685450,20900,20900,20900,20900,674
20230801,132200,985598850,20950,20950,20950,20950,0
20230801,132100,985598850,20950,20950,20950,20950,132
20230801,132000,982833450,20950,20950,20950,20950,20
20230801,131900,982414450,20950,20950,20950,20950,5
20230801,131800,982309700,20950,21000,21000,20950,1421
20230801,131700,952539100,20950,20950,20950,20950,0
20230801,131600,952539100,20950,20950,20950,20950,10
20230801,131500,952329600,21000,21000,21000,21000,47
20230801,131400,951342600,20950,20950,20950,20950,0
20230801,131300,951342600,20950,20950,20950,20950,0
20230801,131200,951342600,20950,20950,20950,20950,0
20230801,131100,951342600,20950,20950,20950,20950,0
20230801,131000,951342600,20950,20950,20950,20950,0
20230801,130900,951342600,20950,21000,21000,20950,27
20230801,130800,950775650,20950,20950,20950,20950,0
20230801,130700,950775650,20950,20950,20950,20950,0
20230801,130600,950775650,20950,20950,20950,20950,1
20230801,130500,950754700,21000,20950,21000,20950,501
20230801,130400,940233750,21000,21000,21000,21000,244
20230801,130300,935109750,20950,20950,20950,20950,0
20230801,130200,935109750,20950,20950,20950,20950,1
20230801,130100,935088800,21000,21000,21000,21000,0
20230801,130000,935088800,21000,21100,21100,21000,468
20230801,125900,925260700,21000,21000,21000,21000,0
20230801,125800,925260700,21000,21000,21000,21000,0
20230801,125700,925260700,21000,21000,21000,21000,130
20230801,125600,922530700,21000,21000,21000,21000,1905
20230801,125500,882525700,21000,21000,21000,21000,374
20230801,125400,874671700,21050,21050,21050,21050,151
20230801,125300,871493150,21050,21050,21050,21050,1
20230801,125200,871472100,21050,21050,21050,21050,0
20230801,125100,871472100,21050,21050,21050,21050,1
20230801,125000,871451050,21000,21100,21100,21000,2141
20230801,124900,826383050,21100,21100,21100,21100,15
20230801,124800,826066550,21100,21100,21100,21100,0
20230801,124700,826066550,21100,21100,21100,21100,9
20230801,124600,825876650,21100,21100,21100,21100,5
20230801,124500,825771150,21100,21100,21100,21100,0
20230801,124400,825771150,21100,21100,21100,21100,13
20230801,124300,825496850,21100,21100,21100,21100,500
20230801,124200,814946850,21100,21150,21150,21100,17
20230801,124100,814588100,21100,21100,21100,21100,114
20230801,124000,812182700,21100,21100,21100,21100,0
20230801,123900,812182700,21100,21100,21100,21100,279
20230801,123800,806295800,21150,21150,21150,21150,0
20230801,123700,806295800,21150,21150,21150,21150,0
20230801,123600,806295800,21150,21150,21150,21150,1
20230801,123500,806274650,21150,21150,21150,21150,1
20230801,123400,806253500,21050,21050,21050,21050,0
20230801,123300,806253500,21050,21050,21050,21050,0
20230801,123200,806253500,21050,21050,21050,21050,99
20230801,123100,804169550,21100,21100,21100,21100,125
20230801,123000,801532050,21100,21100,21100,21100,0
20230801,122900,801532050,21100,21100,21100,21100,0
20230801,122800,801532050,21100,21100,21100,21100,0
20230801,122700,801532050,21100,21100,21100,21100,211
20230801,122600,797079950,21150,21150,21150,21150,0
20230801,122500,797079950,21150,21150,21150,21150,0
20230801,122400,797079950,21150,21150,21150,21150,1
20230801,122300,797058800,21150,21150,21150,21150,49
20230801,122200,796022450,21150,21150,21150,21150,0
20230801,122100,796022450,21150,21150,21150,21150,7
20230801,122000,795874400,21150,21150,21150,21150,0
20230801,121900,795874400,21150,21150,21150,21150,1
20230801,121800,795853250,21100,21100,21100,21100,20
20230801,121700,795431250,21100,21100,21100,21100,29
20230801,121600,794819350,21150,21150,21150,21150,7
20230801,121500,794671300,21150,21150,21150,21150,100
20230801,121400,792556300,21150,21150,21150,21150,0
20230801,121300,792556300,21150,21150,21150,21150,13
20230801,121200,792281350,21150,21150,21150,21150,0
20230801,121100,792281350,21150,21150,21150,21150,2
20230801,121000,792239050,21150,21150,21150,21150,10
20230801,120900,792027550,21150,21150,21150,21150,1
20230801,120800,792006400,21100,21100,21100,21100,0
20230801,120700,792006400,21100,21100,21100,21100,480
20230801,120600,781878400,21100,21100,21100,21100,5
20230801,120500,781772900,21100,21100,21100,21100,266
20230801,120400,776160300,21100,21100,21100,21100,104
20230801,120300,773965900,21150,21150,21150,21150,0
20230801,120200,773965900,21150,21150,21150,21150,1
20230801,120100,773944750,21150,21150,21150,21150,0
20230801,120000,773944750,21150,21150,21150,21150,0
20230801,115900,773944750,21150,21150,21150,21150,0
20230801,115800,773944750,21150,21150,21150,21150,0
20230801,115700,773944750,21150,21150,21150,21150,0
20230801,115600,773944750,21150,21150,21150,21150,0
20230801,115500,773944750,21150,21150,21150,21150,72
20230801,115400,772421950,21150,21150,21150,21150,0
20230801,115300,772421950,21150,21150,21150,21150,20
20230801,115200,771998950,21150,21150,21150,21150,0
20230801,115100,771998950,21150,21150,21150,21150,0
20230801,115000,771998950,21150,21150,21150,21150,0
20230801,114900,771998950,21150,21150,21150,21150,0
20230801,114800,771998950,21150,21150,21150,21150,50
20230801,114700,770941450,21150,21150,21150,21150,22
20230801,114600,770476150,21150,21150,21150,21150,5
20230801,114500,770370400,21150,21150,21150,21150,1
20230801,114400,770349250,21100,21100,21100,21100,5
20230801,114300,770243750,21150,21150,21150,21150,230
20230801,114200,765379250,21200,21200,21200,21200,0
20230801,114100,765379250,21200,21200,21200,21200,0
20230801,114000,765379250,21200,21200,21200,21200,0
20230801,113900,765379250,21200,21200,21200,21200,0
20230801,113800,765379250,21200,21200,21200,21200,100
20230801,113700,763259250,21200,21200,21200,21200,100
20230801,113600,761139250,21200,21200,21200,21200,100
20230801,113500,759019250,21200,21200,21200,21200,1
20230801,113400,758998050,21150,21150,21150,21150,50
20230801,113300,757940550,21150,21100,21150,21100,3
20230801,113200,757877150,21100,21100,21100,21100,253
20230801,113100,752538850,21100,21100,21100,21100,15
20230801,113000,752222350,21100,21100,21100,21100,22
20230801,112900,751758150,21100,21100,21100,21100,63
20230801,112800,750428850,21100,21100,21100,21100,15
20230801,112700,750112350,21100,21100,21100,21100,9
20230801,112600,749922450,21100,21100,21100,21100,51
20230801,112500,748846350,21100,21100,21100,21100,317
20230801,112400,742157650,21100,21100,21100,21100,0
20230801,112300,742157650,21100,21100,21100,21100,12
20230801,112200,741904450,21100,21100,21100,21100,315
20230801,112100,735257950,21100,21100,21100,21100,30
20230801,112000,734624950,21100,21150,21150,21100,149
20230801,111900,731480450,21150,21150,21150,21150,4
20230801,111800,731395850,21150,21100,21150,21100,150
20230801,111700,728228850,21100,21100,21100,21100,13
20230801,111600,727954550,21050,21050,21050,21050,0
20230801,111500,727954550,21050,21050,21050,21050,281
20230801,111400,722039500,21050,21050,21050,21050,0
20230801,111300,722039500,21050,21050,21050,21050,0
20230801,111200,722039500,21050,21050,21050,21050,0
20230801,111100,722039500,21050,21050,21050,21050,148
20230801,111000,718924100,21100,21150,21150,21100,871
20230801,110900,700545150,21100,21150,21150,21100,133
20230801,110800,697738150,21150,21150,21150,21150,16
20230801,110700,697399750,21150,21150,21150,21150,4
20230801,110600,697315150,21150,21150,21150,21150,2
20230801,110500,697272850,21150,21150,21150,21150,70
20230801,110400,695792350,21150,21150,21150,21150,11
20230801,110300,695559700,21150,21200,21200,21150,364
20230801,110200,687861000,21150,21150,21150,21150,102
20230801,110100,685703700,21250,21250,21250,21250,0
20230801,110000,685703700,21250,21250,21250,21250,21
20230801,105900,685257450,21100,21100,21100,21100,0
20230801,105800,685257450,21100,21150,21150,21100,1000
20230801,105700,664141900,21150,21150,21150,21150,0
20230801,105600,664141900,21150,21150,21150,21150,1
20230801,105500,664120750,21200,21200,21200,21200,50
20230801,105400,663060750,21200,21150,21200,21150,494
20230801,105300,652592400,21150,21150,21150,21150,0
20230801,105200,652592400,21150,21100,21150,21100,81
20230801,105100,650883200,21150,21150,21150,21150,12
20230801,105000,650629400,21150,21150,21150,21150,10
20230801,104900,650417900,21100,21100,21100,21100,0
20230801,104800,650417900,21100,21100,21100,21100,106
20230801,104700,648181300,21100,21100,21100,21100,30
20230801,104600,647548300,21150,21200,21200,21150,689
20230801,104500,632974050,21200,21200,21200,21200,255
20230801,104400,627568050,21250,21250,21250,21250,0
20230801,104300,627568050,21250,21250,21250,21250,0
20230801,104200,627568050,21250,21250,21250,21250,172
20230801,104100,623913050,21250,21250,21250,21250,0
20230801,104000,623913050,21250,21250,21250,21250,42
20230801,103900,623020550,21250,21250,21250,21250,50
20230801,103800,621958050,21250,21250,21250,21250,0
20230801,103700,621958050,21250,21250,21250,21250,66
20230801,103600,620555550,21200,21200,21200,21200,0
20230801,103500,620555550,21200,21200,21200,21200,1
20230801,103400,620534350,21200,21200,21200,21200,150
20230801,103300,617354350,21200,21300,21300,21200,2018
20230801,103200,574505350,21300,21350,21350,21300,99
20230801,103100,572396550,21350,21350,21350,21350,0
20230801,103000,572396550,21350,21350,21350,21350,0
20230801,102900,572396550,21350,21350,21350,21350,49
20230801,102800,571350400,21400,21400,21400,21400,150
20230801,102700,568140400,21300,21300,21300,21300,228
20230801,102600,563284000,21300,21300,21300,21300,0
20230801,102500,563284000,21300,21350,21350,21300,1232
20230801,102400,537042200,21300,21300,21300,21300,146
20230801,102300,533932400,21300,21350,21350,21300,20
20230801,102200,533506150,21400,21400,21400,21400,0
20230801,102100,533506150,21400,21400,21400,21400,1
20230801,102000,533484750,21350,21300,21350,21300,21
20230801,101900,533037400,21300,21300,21300,21300,29
20230801,101800,532419700,21350,21350,21350,21350,14
20230801,101700,532120800,21350,21350,21350,21350,51
20230801,101600,531031950,21350,21350,21350,21350,1
20230801,101500,531010600,21350,21350,21350,21350,149
20230801,101400,527829450,21350,21350,21350,21350,676
20230801,101300,513396850,21350,21350,21350,21350,18
20230801,101200,513012550,21400,21400,21400,21400,519
20230801,101100,501905950,21400,21400,21400,21400,3
20230801,101000,501841750,21400,21400,21400,21400,0
20230801,100900,501841750,21400,21400,21400,21400,0
20230801,100800,501841750,21400,21400,21400,21400,0
20230801,100700,501841750,21400,21400,21400,21400,1
20230801,100600,501820350,21400,21350,21400,21350,106
20230801,100500,499557050,21400,21400,21400,21400,0
20230801,100400,499557050,21400,21400,21400,21400,1
20230801,100300,499535650,21400,21350,21400,21350,313
20230801,100200,492837950,21400,21400,21400,21400,1316
20230801,100100,464675550,21450,21450,21450,21450,0
20230801,100000,464675550,21450,21500,21500,21450,71
20230801,095900,463152550,21500,21450,21500,21450,56
20230801,095800,461949050,21500,21500,21500,21500,15
20230801,095700,461626550,21500,21400,21500,21400,102
20230801,095600,459442650,21400,21400,21400,21400,0
20230801,095500,459442650,21400,21450,21450,21400,550
20230801,095400,447654200,21450,21450,21450,21450,1092
20230801,095300,424230800,21450,21450,21450,21450,0
20230801,095200,424230800,21450,21400,21450,21400,11
20230801,095100,423994900,21450,21500,21500,21450,404
20230801,095000,415319700,21500,21500,21550,21500,598
20230801,094900,402440750,21500,21450,21500,21450,784
20230801,094800,385586400,21450,21450,21450,21450,53
20230801,094700,384449550,21450,21450,21450,21450,22
20230801,094600,383977650,21450,21400,21450,21400,627
20230801,094500,370528600,21400,21350,21400,21350,511
20230801,094400,359598300,21350,21350,21350,21350,305
20230801,094300,353086550,21350,21350,21400,21350,231
20230801,094200,348154650,21350,21350,21350,21350,358
20230801,094100,340511350,21350,21350,21350,21300,1011
20230801,094000,318976400,21350,21350,21350,21350,406
20230801,093900,310308300,21350,21300,21350,21300,1394
20230801,093800,280616000,21250,21250,21300,21250,1415
20230801,093700,250499500,21250,21250,21250,21250,857
20230801,093600,232288250,21150,21150,21150,21150,96
20230801,093500,230257850,21150,21150,21150,21150,6
20230801,093400,230130950,21150,21100,21150,21050,543
20230801,093300,218675300,21100,21100,21100,21100,0
20230801,093200,218675300,21100,21100,21100,21100,24
20230801,093100,218168900,21150,21150,21150,21150,1
20230801,093000,218147750,21150,21050,21150,21050,199
20230801,092900,213948700,21050,21100,21100,21050,120
20230801,092800,211421700,21100,21050,21100,21050,45
20230801,092700,210474200,21050,21050,21050,21050,550
20230801,092600,198896700,21000,21000,21000,21000,0
20230801,092500,198896700,21000,21100,21100,21000,1006
20230801,092400,177713850,21100,21100,21100,21100,2
20230801,092300,177671650,21100,21100,21150,21100,142
20230801,092200,174675400,21100,21100,21150,21100,307
20230801,092100,168191200,21050,21200,21200,21050,739
20230801,092000,152590000,21150,21150,21150,21150,8
20230801,091900,152420800,21150,21150,21150,21100,89
20230801,091800,150539700,21150,21150,21150,21150,46
20230801,091700,149566800,21150,21150,21150,21150,55
20230801,091600,148403550,21150,21200,21200,21150,1293
20230801,091500,121048750,21250,21250,21250,21200,336
20230801,091400,113910250,21250,21250,21250,21250,192
20230801,091300,109830250,21250,21300,21400,21250,1219
20230801,091200,83858000,21250,21250,21250,21250,35
20230801,091100,83114250,21250,21250,21250,21250,397
20230801,091000,74678000,21200,21200,21200,21200,0
20230801,090900,74678000,21200,21200,21200,21200,20
20230801,090800,74254000,21200,21150,21200,21150,577
20230801,090700,62029100,21150,21150,21150,21150,106
20230801,090600,59787200,21150,21200,21200,21150,131
20230801,090500,57014800,21200,21200,21200,21200,282
20230801,090400,51036400,21250,21200,21250,21200,672
20230801,090300,36769200,21200,21250,21250,21150,501
20230801,090200,26138650,21250,21300,21300,21250,27
20230801,090100,25563850,21350,21250,21350,21200,621
20230801,090000,12367900,21300,21300,21300,21250,581