KissMeData/084110/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194000,291901050,20150,20150,20150,20150,160
20230802,193900,291901050,20150,20150,20150,20150,0
20230802,193800,291901050,20150,20150,20150,20150,0
20230802,193700,291901050,20150,20150,20150,20150,0
20230802,193600,291901050,20150,20150,20150,20150,0
20230802,193500,291901050,20150,20150,20150,20150,0
20230802,193400,291901050,20150,20150,20150,20150,0
20230802,193300,291901050,20150,20150,20150,20150,0
20230802,193200,291901050,20150,20150,20150,20150,0
20230802,193100,291901050,20150,20150,20150,20150,0
20230802,193000,291901050,20150,20150,20150,20150,0
20230802,192900,291901050,20150,20150,20150,20150,0
20230802,192800,291901050,20150,20150,20150,20150,0
20230802,192700,291901050,20150,20150,20150,20150,0
20230802,192600,291901050,20150,20150,20150,20150,0
20230802,192500,291901050,20150,20150,20150,20150,0
20230802,192400,291901050,20150,20150,20150,20150,0
20230802,192300,291901050,20150,20150,20150,20150,0
20230802,192200,291901050,20150,20150,20150,20150,0
20230802,192100,291901050,20150,20150,20150,20150,0
20230802,192000,291901050,20150,20150,20150,20150,0
20230802,191900,291901050,20150,20150,20150,20150,0
20230802,191800,291901050,20150,20150,20150,20150,0
20230802,191700,291901050,20150,20150,20150,20150,0
20230802,191600,291901050,20150,20150,20150,20150,0
20230802,191500,291901050,20150,20150,20150,20150,0
20230802,191400,291901050,20150,20150,20150,20150,0
20230802,191300,291901050,20150,20150,20150,20150,0
20230802,191200,291901050,20150,20150,20150,20150,0
20230802,191100,291901050,20150,20150,20150,20150,0
20230802,191000,291901050,20150,20150,20150,20150,160
20230802,190900,291901050,20150,20150,20150,20150,0
20230802,190800,291901050,20150,20150,20150,20150,0
20230802,190700,291901050,20150,20150,20150,20150,0
20230802,190600,291901050,20150,20150,20150,20150,0
20230802,190500,291901050,20150,20150,20150,20150,0
20230802,190400,291901050,20150,20150,20150,20150,0
20230802,190300,291901050,20150,20150,20150,20150,0
20230802,190200,291901050,20150,20150,20150,20150,0
20230802,190100,291901050,20150,20150,20150,20150,0
20230802,190000,291901050,20150,20150,20150,20150,0
20230802,185900,291901050,20150,20150,20150,20150,0
20230802,185800,291901050,20150,20150,20150,20150,0
20230802,185700,291901050,20150,20150,20150,20150,0
20230802,185600,291901050,20150,20150,20150,20150,0
20230802,185500,291901050,20150,20150,20150,20150,0
20230802,185400,291901050,20150,20150,20150,20150,0
20230802,185300,291901050,20150,20150,20150,20150,0
20230802,185200,291901050,20150,20150,20150,20150,0
20230802,185100,291901050,20150,20150,20150,20150,0
20230802,185000,291901050,20150,20150,20150,20150,0
20230802,184900,291901050,20150,20150,20150,20150,0
20230802,184800,291901050,20150,20150,20150,20150,0
20230802,184700,291901050,20150,20150,20150,20150,0
20230802,184600,291901050,20150,20150,20150,20150,0
20230802,184500,291901050,20150,20150,20150,20150,0
20230802,184400,291901050,20150,20150,20150,20150,0
20230802,184300,291901050,20150,20150,20150,20150,0
20230802,184200,291901050,20150,20150,20150,20150,0
20230802,184100,291901050,20150,20150,20150,20150,0
20230802,184000,291901050,20150,20150,20150,20150,160
20230802,183900,291901050,20150,20150,20150,20150,0
20230802,183800,291901050,20150,20150,20150,20150,0
20230802,183700,291901050,20150,20150,20150,20150,0
20230802,183600,291901050,20150,20150,20150,20150,0
20230802,183500,291901050,20150,20150,20150,20150,0
20230802,183400,291901050,20150,20150,20150,20150,0
20230802,183300,291901050,20150,20150,20150,20150,0
20230802,183200,291901050,20150,20150,20150,20150,0
20230802,183100,291901050,20150,20150,20150,20150,0
20230802,183000,291901050,20150,20150,20150,20150,0
20230802,182900,291901050,20150,20150,20150,20150,0
20230802,182800,291901050,20150,20150,20150,20150,0
20230802,182700,291901050,20150,20150,20150,20150,0
20230802,182600,291901050,20150,20150,20150,20150,0
20230802,182500,291901050,20150,20150,20150,20150,0
20230802,182400,291901050,20150,20150,20150,20150,0
20230802,182300,291901050,20150,20150,20150,20150,0
20230802,182200,291901050,20150,20150,20150,20150,0
20230802,182100,291901050,20150,20150,20150,20150,0
20230802,182000,291901050,20150,20150,20150,20150,0
20230802,181900,291901050,20150,20150,20150,20150,0
20230802,181800,291901050,20150,20150,20150,20150,0
20230802,181700,291901050,20150,20150,20150,20150,0
20230802,181600,291901050,20150,20150,20150,20150,0
20230802,181500,291901050,20150,20150,20150,20150,0
20230802,181400,291901050,20150,20150,20150,20150,0
20230802,181300,291901050,20150,20150,20150,20150,0
20230802,181200,291901050,20150,20150,20150,20150,0
20230802,181100,291901050,20150,20150,20150,20150,0
20230802,181000,291901050,20150,20150,20150,20150,160
20230802,180900,291901050,20150,20150,20150,20150,0
20230802,180800,291901050,20150,20150,20150,20150,0
20230802,180700,291901050,20150,20150,20150,20150,0
20230802,180600,291901050,20150,20150,20150,20150,0
20230802,180500,291901050,20150,20150,20150,20150,0
20230802,180400,291901050,20150,20150,20150,20150,0
20230802,180300,291901050,20150,20150,20150,20150,0
20230802,180200,291901050,20150,20150,20150,20150,0
20230802,180100,291901050,20150,20150,20150,20150,0
20230802,180000,291901050,20150,20150,20150,20150,0
20230802,175900,291901050,20150,20150,20150,20150,0
20230802,175800,291901050,20150,20150,20150,20150,0
20230802,175700,291901050,20150,20150,20150,20150,0
20230802,175600,291901050,20150,20150,20150,20150,0
20230802,175500,291901050,20150,20150,20150,20150,0
20230802,175400,291901050,20150,20150,20150,20150,0
20230802,175300,291901050,20150,20150,20150,20150,0
20230802,175200,291901050,20150,20150,20150,20150,0
20230802,175100,291901050,20150,20150,20150,20150,0
20230802,175000,291901050,20150,20150,20150,20150,0
20230802,174900,291901050,20150,20150,20150,20150,0
20230802,174800,291901050,20150,20150,20150,20150,0
20230802,174700,291901050,20150,20150,20150,20150,0
20230802,174600,291901050,20150,20150,20150,20150,0
20230802,174500,291901050,20150,20150,20150,20150,0
20230802,174400,291901050,20150,20150,20150,20150,0
20230802,174300,291901050,20150,20150,20150,20150,0
20230802,174200,291901050,20150,20150,20150,20150,0
20230802,174100,291901050,20150,20150,20150,20150,0
20230802,174000,291901050,20150,20150,20150,20150,160
20230802,173900,291901050,20150,20150,20150,20150,0
20230802,173800,291901050,20150,20150,20150,20150,0
20230802,173700,291901050,20150,20150,20150,20150,0
20230802,173600,291901050,20150,20150,20150,20150,0
20230802,173500,291901050,20150,20150,20150,20150,0
20230802,173400,291901050,20150,20150,20150,20150,0
20230802,173300,291901050,20150,20150,20150,20150,0
20230802,173200,291901050,20150,20150,20150,20150,0
20230802,173100,291901050,20150,20150,20150,20150,0
20230802,173000,291901050,20150,20150,20150,20150,0
20230802,172900,291901050,20150,20150,20150,20150,0
20230802,172800,291901050,20150,20150,20150,20150,0
20230802,172700,291901050,20150,20150,20150,20150,0
20230802,172600,291901050,20150,20150,20150,20150,0
20230802,172500,291901050,20150,20150,20150,20150,0
20230802,172400,291901050,20150,20150,20150,20150,0
20230802,172300,291901050,20150,20150,20150,20150,0
20230802,172200,291901050,20150,20150,20150,20150,0
20230802,172100,291901050,20150,20150,20150,20150,0
20230802,172000,291901050,20150,20150,20150,20150,0
20230802,171900,291901050,20150,20150,20150,20150,0
20230802,171800,291901050,20150,20150,20150,20150,0
20230802,171700,291901050,20150,20150,20150,20150,0
20230802,171600,291901050,20150,20150,20150,20150,0
20230802,171500,291901050,20150,20150,20150,20150,0
20230802,171400,291901050,20150,20150,20150,20150,0
20230802,171300,291901050,20150,20150,20150,20150,0
20230802,171200,291901050,20150,20150,20150,20150,0
20230802,171100,291901050,20150,20150,20150,20150,0
20230802,171000,291901050,20150,20150,20150,20150,160
20230802,170900,291901050,20150,20150,20150,20150,0
20230802,170800,291901050,20150,20150,20150,20150,0
20230802,170700,291901050,20150,20150,20150,20150,0
20230802,170600,291901050,20150,20150,20150,20150,0
20230802,170500,291901050,20150,20150,20150,20150,0
20230802,170400,291901050,20150,20150,20150,20150,0
20230802,170300,291901050,20150,20150,20150,20150,0
20230802,170200,291901050,20150,20150,20150,20150,0
20230802,170100,291901050,20150,20150,20150,20150,0
20230802,170000,291901050,20150,20150,20150,20150,0
20230802,165900,291901050,20150,20150,20150,20150,0
20230802,165800,291901050,20150,20150,20150,20150,0
20230802,165700,291901050,20150,20150,20150,20150,0
20230802,165600,291901050,20150,20150,20150,20150,0
20230802,165500,291901050,20150,20150,20150,20150,0
20230802,165400,291901050,20150,20150,20150,20150,0
20230802,165300,291901050,20150,20150,20150,20150,0
20230802,165200,291901050,20150,20150,20150,20150,0
20230802,165100,291901050,20150,20150,20150,20150,0
20230802,165000,291901050,20150,20150,20150,20150,0
20230802,164900,291901050,20150,20150,20150,20150,0
20230802,164800,291901050,20150,20150,20150,20150,0
20230802,164700,291901050,20150,20150,20150,20150,0
20230802,164600,291901050,20150,20150,20150,20150,0
20230802,164500,291901050,20150,20150,20150,20150,0
20230802,164400,291901050,20150,20150,20150,20150,0
20230802,164300,291901050,20150,20150,20150,20150,0
20230802,164200,291901050,20150,20150,20150,20150,0
20230802,164100,291901050,20150,20150,20150,20150,0
20230802,164000,291901050,20150,20150,20150,20150,160
20230802,163900,291901050,20150,20150,20150,20150,0
20230802,163800,291901050,20150,20150,20150,20150,0
20230802,163700,291901050,20150,20150,20150,20150,0
20230802,163600,291901050,20150,20150,20150,20150,0
20230802,163500,291901050,20150,20150,20150,20150,0
20230802,163400,291901050,20150,20150,20150,20150,0
20230802,163300,291901050,20150,20150,20150,20150,0
20230802,163200,291901050,20150,20150,20150,20150,0
20230802,163100,291901050,20150,20150,20150,20150,0
20230802,163000,291901050,20150,20150,20150,20150,0
20230802,162900,291901050,20150,20150,20150,20150,0
20230802,162800,291901050,20150,20150,20150,20150,0
20230802,162700,291901050,20150,20150,20150,20150,0
20230802,162600,291901050,20150,20150,20150,20150,0
20230802,162500,291901050,20150,20150,20150,20150,0
20230802,162400,291901050,20150,20150,20150,20150,0
20230802,162300,291901050,20150,20150,20150,20150,0
20230802,162200,291901050,20150,20150,20150,20150,0
20230802,162100,291901050,20150,20150,20150,20150,0
20230802,162000,291901050,20150,20150,20150,20150,0
20230802,161900,291901050,20150,20150,20150,20150,0
20230802,161800,291901050,20150,20150,20150,20150,0
20230802,161700,291901050,20150,20150,20150,20150,0
20230802,161600,291901050,20150,20150,20150,20150,0
20230802,161500,291901050,20150,20150,20150,20150,0
20230802,161400,291901050,20150,20150,20150,20150,0
20230802,161300,291901050,20150,20150,20150,20150,0
20230802,161200,291901050,20150,20150,20150,20150,0
20230802,161100,291901050,20150,20150,20150,20150,0
20230802,161000,291901050,20150,20150,20150,20150,160
20230802,160900,291901050,20150,20150,20150,20150,0
20230802,160800,291901050,20150,20150,20150,20150,0
20230802,160700,291901050,20150,20150,20150,20150,0
20230802,160600,291901050,20150,20150,20150,20150,0
20230802,160500,291901050,20150,20150,20150,20150,0
20230802,160400,291901050,20150,20150,20150,20150,0
20230802,160300,291901050,20150,20150,20150,20150,0
20230802,160200,291901050,20150,20150,20150,20150,0
20230802,160100,291901050,20150,20150,20150,20150,0
20230802,160000,291901050,20150,20150,20150,20150,0
20230802,155900,291901050,20150,20150,20150,20150,0
20230802,155800,291901050,20150,20150,20150,20150,0
20230802,155700,291901050,20150,20150,20150,20150,0
20230802,155600,291901050,20150,20150,20150,20150,0
20230802,155500,291901050,20150,20150,20150,20150,0
20230802,155400,291901050,20150,20150,20150,20150,0
20230802,155300,291901050,20150,20150,20150,20150,0
20230802,155200,291901050,20150,20150,20150,20150,0
20230802,155100,291901050,20150,20150,20150,20150,0
20230802,155000,291901050,20150,20150,20150,20150,0
20230802,154900,291901050,20150,20150,20150,20150,0
20230802,154800,291901050,20150,20150,20150,20150,0
20230802,154700,291901050,20150,20150,20150,20150,0
20230802,154600,291901050,20150,20150,20150,20150,0
20230802,154500,291901050,20150,20150,20150,20150,0
20230802,154400,291901050,20150,20150,20150,20150,0
20230802,154300,291901050,20150,20150,20150,20150,0
20230802,154200,291901050,20150,20150,20150,20150,0
20230802,154100,291901050,20150,20150,20150,20150,0
20230802,154000,291901050,20150,20150,20150,20150,160
20230802,153900,291901050,20150,20150,20150,20150,0
20230802,153800,291901050,20150,20150,20150,20150,0
20230802,153700,291901050,20150,20150,20150,20150,0
20230802,153600,291901050,20150,20150,20150,20150,0
20230802,153500,291901050,20150,20150,20150,20150,0
20230802,153400,291901050,20150,20150,20150,20150,0
20230802,153300,291901050,20150,20150,20150,20150,0
20230802,153200,291901050,20150,20150,20150,20150,0
20230802,153100,291901050,20150,20150,20150,20150,0
20230802,153000,291901050,20150,20150,20150,20150,160
20230802,152900,288677050,20150,20150,20150,20150,0
20230802,152800,288677050,20150,20150,20150,20150,0
20230802,152700,288677050,20150,20150,20150,20150,0
20230802,152600,288677050,20150,20150,20150,20150,0
20230802,152500,288677050,20150,20150,20150,20150,0
20230802,152400,288677050,20150,20150,20150,20150,0
20230802,152300,288677050,20150,20150,20150,20150,0
20230802,152200,288677050,20150,20150,20150,20150,0
20230802,152100,288677050,20150,20150,20150,20150,0
20230802,152000,288677050,20150,20150,20150,20150,0
20230802,151900,288677050,20150,20150,20150,20150,11
20230802,151800,288455400,20100,20100,20100,20100,0
20230802,151700,288455400,20100,20100,20100,20100,15
20230802,151600,288153900,20100,20100,20200,20100,42
20230802,151500,287308700,20150,20150,20150,20150,30
20230802,151400,286704200,20100,20100,20100,20100,45
20230802,151300,285799700,20100,20100,20100,20100,35
20230802,151200,285096200,20100,20150,20150,20100,89
20230802,151100,283306850,20150,20150,20150,20150,30
20230802,151000,282702350,20150,20150,20150,20150,35
20230802,150900,281997100,20150,20150,20150,20150,45
20230802,150800,281090350,20150,20150,20150,20150,30
20230802,150700,280485850,20150,20150,20200,20150,46
20230802,150600,279558900,20200,20200,20200,20200,0
20230802,150500,279558900,20200,20200,20200,20200,0
20230802,150400,279558900,20200,20200,20200,20200,41
20230802,150300,278730700,20150,20150,20150,20150,0
20230802,150200,278730700,20150,20150,20150,20150,0
20230802,150100,278730700,20150,20150,20150,20150,50
20230802,150000,277723200,20200,20200,20200,20200,0
20230802,145900,277723200,20200,20200,20200,20200,0
20230802,145800,277723200,20200,20200,20200,20200,0
20230802,145700,277723200,20200,20200,20200,20200,5
20230802,145600,277622200,20200,20200,20200,20200,6
20230802,145500,277501000,20200,20200,20200,20200,15
20230802,145400,277198000,20150,20150,20150,20150,0
20230802,145300,277198000,20150,20150,20150,20150,0
20230802,145200,277198000,20150,20150,20150,20150,50
20230802,145100,276190500,20200,20200,20200,20200,0
20230802,145000,276190500,20200,20200,20200,20200,0
20230802,144900,276190500,20200,20200,20200,20200,0
20230802,144800,276190500,20200,20200,20200,20200,0
20230802,144700,276190500,20200,20200,20200,20200,0
20230802,144600,276190500,20200,20200,20200,20200,13
20230802,144500,275927900,20200,20200,20200,20200,0
20230802,144400,275927900,20200,20200,20200,20200,0
20230802,144300,275927900,20200,20200,20200,20200,0
20230802,144200,275927900,20200,20200,20200,20200,0
20230802,144100,275927900,20200,20200,20200,20200,0
20230802,144000,275927900,20200,20200,20200,20200,0
20230802,143900,275927900,20200,20200,20200,20200,0
20230802,143800,275927900,20200,20200,20200,20200,0
20230802,143700,275927900,20200,20200,20200,20200,0
20230802,143600,275927900,20200,20200,20200,20200,0
20230802,143500,275927900,20200,20200,20200,20200,2
20230802,143400,275887500,20250,20250,20250,20250,0
20230802,143300,275887500,20250,20250,20250,20250,0
20230802,143200,275887500,20250,20250,20250,20250,50
20230802,143100,274875000,20250,20250,20250,20250,0
20230802,143000,274875000,20250,20250,20250,20250,0
20230802,142900,274875000,20250,20250,20250,20250,0
20230802,142800,274875000,20250,20250,20250,20250,0
20230802,142700,274875000,20250,20250,20250,20250,0
20230802,142600,274875000,20250,20250,20250,20250,10
20230802,142500,274672500,20200,20200,20200,20200,98
20230802,142400,272692900,20200,20200,20200,20200,0
20230802,142300,272692900,20200,20200,20200,20200,2
20230802,142200,272652500,20200,20200,20200,20200,0
20230802,142100,272652500,20200,20200,20200,20200,0
20230802,142000,272652500,20200,20200,20200,20200,1
20230802,141900,272632300,20250,20200,20250,20200,52
20230802,141800,271580600,20200,20200,20200,20200,58
20230802,141700,270409000,20200,20200,20200,20200,0
20230802,141600,270409000,20200,20200,20200,20200,0
20230802,141500,270409000,20200,20200,20200,20150,42
20230802,141400,269561500,20200,20200,20200,20200,10
20230802,141300,269359500,20250,20250,20250,20250,0
20230802,141200,269359500,20250,20250,20250,20250,0
20230802,141100,269359500,20250,20250,20250,20250,0
20230802,141000,269359500,20250,20250,20250,20250,0
20230802,140900,269359500,20250,20250,20250,20250,3
20230802,140800,269298750,20250,20250,20250,20250,0
20230802,140700,269298750,20250,20250,20250,20250,0
20230802,140600,269298750,20250,20250,20250,20250,0
20230802,140500,269298750,20250,20250,20250,20250,0
20230802,140400,269298750,20250,20250,20250,20250,0
20230802,140300,269298750,20250,20250,20250,20250,0
20230802,140200,269298750,20250,20250,20250,20250,0
20230802,140100,269298750,20250,20250,20250,20250,0
20230802,140000,269298750,20250,20250,20250,20250,0
20230802,135900,269298750,20250,20250,20250,20250,0
20230802,135800,269298750,20250,20250,20250,20250,3
20230802,135700,269238000,20300,20250,20300,20250,82
20230802,135600,267577400,20250,20250,20300,20250,28
20230802,135500,267010300,20300,20300,20300,20300,0
20230802,135400,267010300,20300,20300,20300,20300,2
20230802,135300,266969700,20200,20150,20200,20150,376
20230802,135200,259393050,20150,20150,20150,20150,0
20230802,135100,259393050,20150,20150,20150,20150,0
20230802,135000,259393050,20150,20150,20150,20100,11
20230802,134900,259171500,20100,20100,20100,20100,3
20230802,134800,259111200,20150,20150,20150,20150,100
20230802,134700,257096200,20150,20150,20150,20150,0
20230802,134600,257096200,20150,20100,20150,20100,4
20230802,134500,257015700,20100,20100,20100,20100,0
20230802,134400,257015700,20100,20100,20100,20100,11
20230802,134300,256794600,20050,20100,20100,20050,43
20230802,134200,255931550,20150,20150,20150,20150,0
20230802,134100,255931550,20150,20150,20150,20150,43
20230802,134000,255065100,20100,20100,20100,20100,53
20230802,133900,253999800,20100,20100,20100,20100,0
20230802,133800,253999800,20100,20100,20100,20100,0
20230802,133700,253999800,20100,20100,20100,20100,0
20230802,133600,253999800,20100,20100,20100,20100,100
20230802,133500,251989800,20100,20100,20100,20100,0
20230802,133400,251989800,20100,20100,20100,20100,0
20230802,133300,251989800,20100,20100,20100,20100,15
20230802,133200,251688300,20100,20100,20100,20100,0
20230802,133100,251688300,20100,20100,20100,20100,10
20230802,133000,251487300,20100,20100,20100,20100,0
20230802,132900,251487300,20100,20100,20100,20100,0
20230802,132800,251487300,20100,20100,20100,20100,99
20230802,132700,249497400,20150,20150,20150,20150,0
20230802,132600,249497400,20150,20150,20150,20150,78
20230802,132500,247925700,20200,20200,20200,20200,0
20230802,132400,247925700,20200,20200,20200,20200,5
20230802,132300,247824700,20150,20100,20150,20100,29
20230802,132200,247241350,20150,20150,20150,20150,206
20230802,132100,243090450,20150,20150,20150,20150,1
20230802,132000,243070300,20150,20150,20150,20150,34
20230802,131900,242385200,20200,20200,20200,20200,7
20230802,131800,242243800,20200,20200,20200,20200,0
20230802,131700,242243800,20200,20200,20200,20200,0
20230802,131600,242243800,20200,20200,20200,20200,0
20230802,131500,242243800,20200,20200,20200,20200,0
20230802,131400,242243800,20200,20200,20200,20200,15
20230802,131300,241940800,20200,20200,20200,20200,60
20230802,131200,240728800,20200,20200,20200,20200,0
20230802,131100,240728800,20200,20200,20200,20200,0
20230802,131000,240728800,20200,20200,20200,20200,0
20230802,130900,240728800,20200,20200,20200,20200,0
20230802,130800,240728800,20200,20200,20200,20200,0
20230802,130700,240728800,20200,20200,20200,20200,0
20230802,130600,240728800,20200,20200,20200,20200,0
20230802,130500,240728800,20200,20200,20200,20200,0
20230802,130400,240728800,20200,20250,20250,20200,11
20230802,130300,240506500,20250,20250,20250,20250,0
20230802,130200,240506500,20250,20250,20250,20250,1
20230802,130100,240486250,20250,20250,20250,20250,0
20230802,130000,240486250,20250,20250,20250,20250,0
20230802,125900,240486250,20250,20250,20250,20250,0
20230802,125800,240486250,20250,20250,20250,20250,0
20230802,125700,240486250,20250,20250,20250,20250,0
20230802,125600,240486250,20250,20250,20250,20250,0
20230802,125500,240486250,20250,20250,20250,20250,19
20230802,125400,240101500,20300,20300,20300,20300,3
20230802,125300,240040600,20300,20300,20300,20300,0
20230802,125200,240040600,20300,20300,20300,20300,0
20230802,125100,240040600,20300,20300,20300,20300,1
20230802,125000,240020300,20250,20250,20250,20250,50
20230802,124900,239007800,20250,20250,20250,20250,0
20230802,124800,239007800,20250,20250,20250,20250,0
20230802,124700,239007800,20250,20250,20250,20250,5
20230802,124600,238906550,20300,20300,20300,20300,0
20230802,124500,238906550,20300,20300,20300,20300,0
20230802,124400,238906550,20300,20300,20300,20300,0
20230802,124300,238906550,20300,20300,20300,20300,0
20230802,124200,238906550,20300,20300,20300,20300,0
20230802,124100,238906550,20300,20300,20300,20300,0
20230802,124000,238906550,20300,20300,20300,20300,1
20230802,123900,238886250,20300,20300,20300,20300,0
20230802,123800,238886250,20300,20300,20300,20300,0
20230802,123700,238886250,20300,20300,20300,20300,0
20230802,123600,238886250,20300,20300,20300,20300,0
20230802,123500,238886250,20300,20300,20300,20300,0
20230802,123400,238886250,20300,20300,20300,20300,46
20230802,123300,237952450,20300,20300,20300,20300,0
20230802,123200,237952450,20300,20300,20300,20300,0
20230802,123100,237952450,20300,20300,20300,20300,144
20230802,123000,235029250,20300,20300,20300,20300,35
20230802,122900,234318750,20300,20300,20300,20300,100
20230802,122800,232288750,20300,20300,20300,20300,0
20230802,122700,232288750,20300,20300,20300,20300,0
20230802,122600,232288750,20300,20300,20300,20300,0
20230802,122500,232288750,20300,20300,20300,20300,0
20230802,122400,232288750,20300,20300,20300,20300,0
20230802,122300,232288750,20300,20300,20300,20300,0
20230802,122200,232288750,20300,20300,20300,20300,1
20230802,122100,232268450,20250,20250,20250,20250,10
20230802,122000,232065950,20300,20300,20300,20300,0
20230802,121900,232065950,20300,20300,20300,20300,0
20230802,121800,232065950,20300,20300,20300,20300,0
20230802,121700,232065950,20300,20300,20300,20300,0
20230802,121600,232065950,20300,20300,20300,20300,0
20230802,121500,232065950,20300,20300,20300,20300,6
20230802,121400,231944150,20250,20250,20250,20250,0
20230802,121300,231944150,20250,20250,20250,20250,0
20230802,121200,231944150,20250,20250,20250,20250,0
20230802,121100,231944150,20250,20250,20250,20250,0
20230802,121000,231944150,20250,20250,20250,20250,10
20230802,120900,231741650,20250,20250,20250,20250,2
20230802,120800,231701150,20300,20300,20300,20300,0
20230802,120700,231701150,20300,20300,20300,20300,0
20230802,120600,231701150,20300,20300,20300,20300,0
20230802,120500,231701150,20300,20300,20300,20300,0
20230802,120400,231701150,20300,20300,20300,20300,0
20230802,120300,231701150,20300,20300,20300,20300,0
20230802,120200,231701150,20300,20300,20300,20300,0
20230802,120100,231701150,20300,20300,20300,20300,0
20230802,120000,231701150,20300,20300,20300,20300,0
20230802,115900,231701150,20300,20300,20300,20300,0
20230802,115800,231701150,20300,20300,20300,20300,0
20230802,115700,231701150,20300,20300,20300,20300,0
20230802,115600,231701150,20300,20300,20300,20300,6
20230802,115500,231579350,20300,20300,20300,20300,1
20230802,115400,231559050,20200,20200,20200,20200,0
20230802,115300,231559050,20200,20200,20200,20200,0
20230802,115200,231559050,20200,20200,20200,20200,0
20230802,115100,231559050,20200,20200,20200,20200,0
20230802,115000,231559050,20200,20200,20200,20200,0
20230802,114900,231559050,20200,20200,20200,20200,0
20230802,114800,231559050,20200,20200,20200,20200,78
20230802,114700,229983450,20250,20250,20250,20250,251
20230802,114600,224900700,20250,20250,20250,20250,0
20230802,114500,224900700,20250,20300,20300,20250,52
20230802,114400,223846500,20300,20300,20300,20300,6
20230802,114300,223724700,20250,20250,20250,20250,0
20230802,114200,223724700,20250,20300,20300,20250,346
20230802,114100,216703200,20300,20250,20300,20250,113
20230802,114000,214414450,20300,20300,20300,20300,78
20230802,113900,212831050,20300,20300,20300,20300,22
20230802,113800,212384450,20300,20300,20300,20300,6
20230802,113700,212262650,20300,20300,20300,20300,192
20230802,113600,208365050,20400,20400,20400,20400,1
20230802,113500,208344650,20300,20300,20300,20300,1
20230802,113400,208324350,20350,20350,20350,20350,264
20230802,113300,202951950,20400,20400,20400,20400,0
20230802,113200,202951950,20400,20400,20400,20400,0
20230802,113100,202951950,20400,20400,20400,20400,0
20230802,113000,202951950,20400,20400,20400,20400,0
20230802,112900,202951950,20400,20400,20400,20400,0
20230802,112800,202951950,20400,20400,20400,20400,10
20230802,112700,202747950,20400,20400,20400,20400,0
20230802,112600,202747950,20400,20400,20400,20400,0
20230802,112500,202747950,20400,20400,20400,20400,46
20230802,112400,201809550,20400,20400,20400,20400,0
20230802,112300,201809550,20400,20400,20400,20400,125
20230802,112200,199259550,20400,20400,20400,20400,0
20230802,112100,199259550,20400,20400,20400,20400,10
20230802,112000,199055550,20400,20400,20400,20400,50
20230802,111900,198035550,20450,20450,20450,20450,6
20230802,111800,197912850,20450,20450,20450,20450,47
20230802,111700,196951700,20450,20450,20450,20450,0
20230802,111600,196951700,20450,20450,20450,20450,31
20230802,111500,196317750,20450,20450,20450,20450,188
20230802,111400,192473150,20500,20500,20500,20500,596
20230802,111300,180255150,20500,20500,20500,20500,200
20230802,111200,176155150,20550,20550,20550,20550,31
20230802,111100,175518100,20550,20550,20550,20550,1
20230802,111000,175497550,20550,20550,20550,20550,0
20230802,110900,175497550,20550,20550,20550,20550,50
20230802,110800,174470050,20550,20550,20550,20550,0
20230802,110700,174470050,20550,20550,20550,20550,1
20230802,110600,174449500,20550,20550,20550,20550,1
20230802,110500,174428950,20550,20550,20550,20550,0
20230802,110400,174428950,20550,20550,20550,20550,1
20230802,110300,174408400,20500,20550,20550,20500,33
20230802,110200,173731850,20550,20500,20550,20500,438
20230802,110100,164749050,20500,20500,20500,20500,155
20230802,110000,161571550,20450,20450,20450,20450,0
20230802,105900,161571550,20450,20450,20450,20450,251
20230802,105800,156438600,20400,20400,20400,20400,0
20230802,105700,156438600,20400,20400,20400,20400,210
20230802,105600,152154600,20400,20400,20400,20400,50
20230802,105500,151134600,20400,20350,20400,20350,12
20230802,105400,150889850,20350,20350,20350,20350,0
20230802,105300,150889850,20350,20350,20350,20350,11
20230802,105200,150666000,20350,20350,20350,20350,10
20230802,105100,150462500,20300,20300,20300,20300,0
20230802,105000,150462500,20300,20300,20300,20300,0
20230802,104900,150462500,20300,20300,20300,20300,10
20230802,104800,150259500,20400,20400,20400,20400,0
20230802,104700,150259500,20400,20400,20400,20400,6
20230802,104600,150137100,20400,20400,20400,20400,98
20230802,104500,148137900,20400,20400,20400,20400,3
20230802,104400,148076700,20350,20350,20350,20350,0
20230802,104300,148076700,20350,20350,20350,20350,3
20230802,104200,148015650,20300,20300,20300,20300,0
20230802,104100,148015650,20300,20300,20300,20300,0
20230802,104000,148015650,20300,20300,20300,20300,0
20230802,103900,148015650,20300,20400,20400,20300,111
20230802,103800,145762250,20400,20400,20400,20400,0
20230802,103700,145762250,20400,20400,20400,20400,1
20230802,103600,145741850,20300,20300,20300,20300,0
20230802,103500,145741850,20300,20300,20300,20300,43
20230802,103400,144868950,20300,20300,20300,20300,0
20230802,103300,144868950,20300,20300,20300,20300,0
20230802,103200,144868950,20300,20300,20300,20300,0
20230802,103100,144868950,20300,20300,20300,20300,0
20230802,103000,144868950,20300,20300,20300,20300,20
20230802,102900,144462950,20300,20300,20300,20300,0
20230802,102800,144462950,20300,20300,20300,20300,0
20230802,102700,144462950,20300,20300,20300,20300,0
20230802,102600,144462950,20300,20300,20300,20300,0
20230802,102500,144462950,20300,20300,20300,20300,0
20230802,102400,144462950,20300,20300,20300,20300,52
20230802,102300,143407350,20400,20400,20400,20400,38
20230802,102200,142632150,20400,20400,20400,20400,0
20230802,102100,142632150,20400,20400,20400,20400,0
20230802,102000,142632150,20400,20400,20400,20400,0
20230802,101900,142632150,20400,20400,20400,20400,0
20230802,101800,142632150,20400,20400,20400,20400,6
20230802,101700,142509750,20300,20300,20300,20300,2
20230802,101600,142469150,20400,20400,20400,20400,1
20230802,101500,142448750,20300,20300,20300,20300,0
20230802,101400,142448750,20300,20300,20300,20300,0
20230802,101300,142448750,20300,20300,20300,20300,6
20230802,101200,142326950,20350,20350,20350,20350,3
20230802,101100,142265900,20400,20350,20400,20350,7
20230802,101000,142123150,20400,20400,20400,20400,66
20230802,100900,140776750,20400,20400,20400,20400,2
20230802,100800,140735950,20400,20400,20400,20400,1
20230802,100700,140715550,20400,20400,20400,20400,0
20230802,100600,140715550,20400,20400,20400,20400,0
20230802,100500,140715550,20400,20400,20400,20400,49
20230802,100400,139715950,20350,20350,20350,20350,219
20230802,100300,135259300,20350,20350,20350,20350,0
20230802,100200,135259300,20350,20350,20350,20350,0
20230802,100100,135259300,20350,20350,20350,20350,4
20230802,100000,135177900,20350,20350,20350,20350,0
20230802,095900,135177900,20350,20350,20350,20350,0
20230802,095800,135177900,20350,20350,20350,20350,14
20230802,095700,134893000,20350,20350,20350,20350,0
20230802,095600,134893000,20350,20350,20350,20350,0
20230802,095500,134893000,20350,20350,20350,20350,8
20230802,095400,134730200,20400,20400,20400,20400,1
20230802,095300,134709800,20350,20350,20350,20350,0
20230802,095200,134709800,20350,20350,20350,20350,50
20230802,095100,133692300,20350,20350,20350,20350,273
20230802,095000,128136750,20350,20350,20350,20350,111
20230802,094900,125877900,20350,20350,20350,20350,0
20230802,094800,125877900,20350,20350,20350,20350,0
20230802,094700,125877900,20350,20350,20350,20350,1
20230802,094600,125857550,20300,20300,20300,20300,0
20230802,094500,125857550,20300,20300,20300,20300,0
20230802,094400,125857550,20300,20300,20300,20300,7
20230802,094300,125715450,20300,20350,20350,20300,7
20230802,094200,125573050,20300,20300,20300,20300,27
20230802,094100,125024950,20300,20300,20300,20300,20
20230802,094000,124618950,20300,20300,20300,20300,12
20230802,093900,124375350,20300,20300,20300,20300,274
20230802,093800,118813150,20350,20350,20350,20350,0
20230802,093700,118813150,20350,20350,20350,20350,245
20230802,093600,113827400,20400,20400,20400,20400,0
20230802,093500,113827400,20400,20400,20400,20400,0
20230802,093400,113827400,20400,20400,20400,20400,0
20230802,093300,113827400,20400,20400,20400,20400,3
20230802,093200,113766200,20400,20400,20400,20400,3
20230802,093100,113705000,20400,20250,20400,20250,99
20230802,093000,111700100,20300,20400,20400,20300,65
20230802,092900,110376500,20400,20400,20400,20400,0
20230802,092800,110376500,20400,20400,20400,20400,1
20230802,092700,110356100,20400,20400,20400,20400,58
20230802,092600,109172900,20400,20400,20400,20400,5
20230802,092500,109070900,20400,20400,20400,20400,58
20230802,092400,107887700,20400,20400,20400,20400,0
20230802,092300,107887700,20400,20400,20400,20400,41
20230802,092200,107051300,20400,20300,20400,20300,102
20230802,092100,104980500,20250,20250,20400,20200,210
20230802,092000,100726600,20250,20250,20250,20250,65
20230802,091900,99410350,20350,20500,20500,20200,224
20230802,091800,94856450,20600,20600,20600,20600,0
20230802,091700,94856450,20600,20450,20700,20450,270
20230802,091600,89317700,20450,20250,20500,20250,1577
20230802,091500,57158250,20250,20250,20250,20250,0
20230802,091400,57158250,20250,20100,20250,20100,58
20230802,091300,55984050,20200,20200,20200,20200,0
20230802,091200,55984050,20200,20200,20250,20200,618
20230802,091100,43488750,20200,20200,20200,20200,10
20230802,091000,43286750,20200,20150,20200,20150,603
20230802,090900,31132350,20150,20150,20150,20150,0
20230802,090800,31132350,20150,20150,20150,20150,0
20230802,090700,31132350,20150,20150,20150,20150,122
20230802,090600,28674050,20200,20200,20200,20200,0
20230802,090500,28674050,20200,20200,20200,20200,100
20230802,090400,26654050,20250,20150,20250,20150,300
20230802,090300,20597750,20200,20200,20200,20200,0
20230802,090200,20597750,20200,19990,20200,19990,1002
20230802,090100,420000,20000,20000,20000,20000,0
20230802,090000,420000,20000,20000,20000,20000,21