KissMeData/003100/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,183700,2076813110,20600,20600,20600,20600,1016
20230801,183600,2076813110,20600,20600,20600,20600,0
20230801,183500,2076813110,20600,20600,20600,20600,0
20230801,183400,2076813110,20600,20600,20600,20600,0
20230801,183300,2076813110,20600,20600,20600,20600,0
20230801,183200,2076813110,20600,20600,20600,20600,0
20230801,183100,2076813110,20600,20600,20600,20600,0
20230801,183000,2076813110,20600,20600,20600,20600,0
20230801,182900,2076813110,20600,20600,20600,20600,0
20230801,182800,2076813110,20600,20600,20600,20600,0
20230801,182700,2076813110,20600,20600,20600,20600,0
20230801,182600,2076813110,20600,20600,20600,20600,0
20230801,182500,2076813110,20600,20600,20600,20600,0
20230801,182400,2076813110,20600,20600,20600,20600,0
20230801,182300,2076813110,20600,20600,20600,20600,0
20230801,182200,2076813110,20600,20600,20600,20600,0
20230801,182100,2076813110,20600,20600,20600,20600,0
20230801,182000,2076813110,20600,20600,20600,20600,0
20230801,181900,2076813110,20600,20600,20600,20600,0
20230801,181800,2076813110,20600,20600,20600,20600,0
20230801,181700,2076813110,20600,20600,20600,20600,0
20230801,181600,2076813110,20600,20600,20600,20600,0
20230801,181500,2076813110,20600,20600,20600,20600,0
20230801,181400,2076813110,20600,20600,20600,20600,0
20230801,181300,2076813110,20600,20600,20600,20600,0
20230801,181200,2076813110,20600,20600,20600,20600,0
20230801,181100,2076813110,20600,20600,20600,20600,0
20230801,181000,2076813110,20600,20600,20600,20600,0
20230801,180900,2076813110,20600,20600,20600,20600,0
20230801,180800,2076813110,20600,20600,20600,20600,0
20230801,180700,2076813110,20600,20600,20600,20600,1016
20230801,180600,2076813110,20600,20600,20600,20600,0
20230801,180500,2076813110,20600,20600,20600,20600,0
20230801,180400,2076813110,20600,20600,20600,20600,0
20230801,180300,2076813110,20600,20600,20600,20600,0
20230801,180200,2076813110,20600,20600,20600,20600,0
20230801,180100,2076813110,20600,20600,20600,20600,0
20230801,180000,2076813110,20600,20600,20600,20600,0
20230801,175900,2076813110,20600,20600,20600,20600,0
20230801,175800,2076813110,20600,20600,20600,20600,0
20230801,175700,2076813110,20600,20600,20600,20600,0
20230801,175600,2076813110,20600,20600,20600,20600,0
20230801,175500,2076813110,20600,20600,20600,20600,0
20230801,175400,2076813110,20600,20600,20600,20600,0
20230801,175300,2076813110,20600,20600,20600,20600,0
20230801,175200,2076813110,20600,20600,20600,20600,0
20230801,175100,2076813110,20600,20600,20600,20600,0
20230801,175000,2076813110,20600,20600,20600,20600,0
20230801,174900,2076813110,20600,20600,20600,20600,0
20230801,174800,2076813110,20600,20600,20600,20600,0
20230801,174700,2076813110,20600,20600,20600,20600,0
20230801,174600,2076813110,20600,20600,20600,20600,0
20230801,174500,2076813110,20600,20600,20600,20600,0
20230801,174400,2076813110,20600,20600,20600,20600,0
20230801,174300,2076813110,20600,20600,20600,20600,0
20230801,174200,2076813110,20600,20600,20600,20600,0
20230801,174100,2076813110,20600,20600,20600,20600,0
20230801,174000,2076813110,20600,20600,20600,20600,0
20230801,173900,2076813110,20600,20600,20600,20600,0
20230801,173800,2076813110,20600,20600,20600,20600,0
20230801,173700,2076813110,20600,20600,20600,20600,1016
20230801,173600,2076813110,20600,20600,20600,20600,0
20230801,173500,2076813110,20600,20600,20600,20600,0
20230801,173400,2076813110,20600,20600,20600,20600,0
20230801,173300,2076813110,20600,20600,20600,20600,0
20230801,173200,2076813110,20600,20600,20600,20600,0
20230801,173100,2076813110,20600,20600,20600,20600,0
20230801,173000,2076813110,20600,20600,20600,20600,0
20230801,172900,2076813110,20600,20600,20600,20600,0
20230801,172800,2076813110,20600,20600,20600,20600,0
20230801,172700,2076813110,20600,20600,20600,20600,0
20230801,172600,2076813110,20600,20600,20600,20600,0
20230801,172500,2076813110,20600,20600,20600,20600,0
20230801,172400,2076813110,20600,20600,20600,20600,0
20230801,172300,2076813110,20600,20600,20600,20600,0
20230801,172200,2076813110,20600,20600,20600,20600,0
20230801,172100,2076813110,20600,20600,20600,20600,0
20230801,172000,2076813110,20600,20600,20600,20600,0
20230801,171900,2076813110,20600,20600,20600,20600,0
20230801,171800,2076813110,20600,20600,20600,20600,0
20230801,171700,2076813110,20600,20600,20600,20600,0
20230801,171600,2076813110,20600,20600,20600,20600,0
20230801,171500,2076813110,20600,20600,20600,20600,0
20230801,171400,2076813110,20600,20600,20600,20600,0
20230801,171300,2076813110,20600,20600,20600,20600,0
20230801,171200,2076813110,20600,20600,20600,20600,0
20230801,171100,2076813110,20600,20600,20600,20600,0
20230801,171000,2076813110,20600,20600,20600,20600,0
20230801,170900,2076813110,20600,20600,20600,20600,0
20230801,170800,2076813110,20600,20600,20600,20600,0
20230801,170700,2076813110,20600,20600,20600,20600,1016
20230801,170600,2076813110,20600,20600,20600,20600,0
20230801,170500,2076813110,20600,20600,20600,20600,0
20230801,170400,2076813110,20600,20600,20600,20600,0
20230801,170300,2076813110,20600,20600,20600,20600,0
20230801,170200,2076813110,20600,20600,20600,20600,0
20230801,170100,2076813110,20600,20600,20600,20600,0
20230801,170000,2076813110,20600,20600,20600,20600,0
20230801,165900,2076813110,20600,20600,20600,20600,0
20230801,165800,2076813110,20600,20600,20600,20600,0
20230801,165700,2076813110,20600,20600,20600,20600,0
20230801,165600,2076813110,20600,20600,20600,20600,0
20230801,165500,2076813110,20600,20600,20600,20600,0
20230801,165400,2076813110,20600,20600,20600,20600,0
20230801,165300,2076813110,20600,20600,20600,20600,0
20230801,165200,2076813110,20600,20600,20600,20600,0
20230801,165100,2076813110,20600,20600,20600,20600,0
20230801,165000,2076813110,20600,20600,20600,20600,0
20230801,164900,2076813110,20600,20600,20600,20600,0
20230801,164800,2076813110,20600,20600,20600,20600,0
20230801,164700,2076813110,20600,20600,20600,20600,0
20230801,164600,2076813110,20600,20600,20600,20600,0
20230801,164500,2076813110,20600,20600,20600,20600,0
20230801,164400,2076813110,20600,20600,20600,20600,0
20230801,164300,2076813110,20600,20600,20600,20600,0
20230801,164200,2076813110,20600,20600,20600,20600,0
20230801,164100,2076813110,20600,20600,20600,20600,0
20230801,164000,2076813110,20600,20600,20600,20600,0
20230801,163900,2076813110,20600,20600,20600,20600,0
20230801,163800,2076813110,20600,20600,20600,20600,0
20230801,163700,2076813110,20600,20600,20600,20600,1016
20230801,163600,2076813110,20600,20600,20600,20600,0
20230801,163500,2076813110,20600,20600,20600,20600,0
20230801,163400,2076813110,20600,20600,20600,20600,0
20230801,163300,2076813110,20600,20600,20600,20600,0
20230801,163200,2076813110,20600,20600,20600,20600,0
20230801,163100,2076813110,20600,20600,20600,20600,0
20230801,163000,2076813110,20600,20600,20600,20600,0
20230801,162900,2076813110,20600,20600,20600,20600,0
20230801,162800,2076813110,20600,20600,20600,20600,0
20230801,162700,2076813110,20600,20600,20600,20600,0
20230801,162600,2076813110,20600,20600,20600,20600,0
20230801,162500,2076813110,20600,20600,20600,20600,0
20230801,162400,2076813110,20600,20600,20600,20600,0
20230801,162300,2076813110,20600,20600,20600,20600,0
20230801,162200,2076813110,20600,20600,20600,20600,0
20230801,162100,2076813110,20600,20600,20600,20600,0
20230801,162000,2076813110,20600,20600,20600,20600,0
20230801,161900,2076813110,20600,20600,20600,20600,0
20230801,161800,2076813110,20600,20600,20600,20600,0
20230801,161700,2076813110,20600,20600,20600,20600,0
20230801,161600,2076813110,20600,20600,20600,20600,0
20230801,161500,2076813110,20600,20600,20600,20600,0
20230801,161400,2076813110,20600,20600,20600,20600,0
20230801,161300,2076813110,20600,20600,20600,20600,0
20230801,161200,2076813110,20600,20600,20600,20600,0
20230801,161100,2076813110,20600,20600,20600,20600,0
20230801,161000,2076813110,20600,20600,20600,20600,0
20230801,160900,2076813110,20600,20600,20600,20600,0
20230801,160800,2076813110,20600,20600,20600,20600,0
20230801,160700,2076813110,20600,20600,20600,20600,1016
20230801,160600,2076813110,20600,20600,20600,20600,0
20230801,160500,2076813110,20600,20600,20600,20600,0
20230801,160400,2076813110,20600,20600,20600,20600,0
20230801,160300,2076813110,20600,20600,20600,20600,0
20230801,160200,2076813110,20600,20600,20600,20600,0
20230801,160100,2076813110,20600,20600,20600,20600,0
20230801,160000,2076813110,20600,20600,20600,20600,0
20230801,155900,2076813110,20600,20600,20600,20600,0
20230801,155800,2076813110,20600,20600,20600,20600,0
20230801,155700,2076813110,20600,20600,20600,20600,0
20230801,155600,2076813110,20600,20600,20600,20600,0
20230801,155500,2076813110,20600,20600,20600,20600,0
20230801,155400,2076813110,20600,20600,20600,20600,0
20230801,155300,2076813110,20600,20600,20600,20600,0
20230801,155200,2076813110,20600,20600,20600,20600,0
20230801,155100,2076813110,20600,20600,20600,20600,0
20230801,155000,2076813110,20600,20600,20600,20600,0
20230801,154900,2076813110,20600,20600,20600,20600,0
20230801,154800,2076813110,20600,20600,20600,20600,0
20230801,154700,2076813110,20600,20600,20600,20600,0
20230801,154600,2076813110,20600,20600,20600,20600,0
20230801,154500,2076813110,20600,20600,20600,20600,0
20230801,154400,2076813110,20600,20600,20600,20600,0
20230801,154300,2076813110,20600,20600,20600,20600,0
20230801,154200,2076813110,20600,20600,20600,20600,0
20230801,154100,2076813110,20600,20600,20600,20600,0
20230801,154000,2076813110,20600,20600,20600,20600,0
20230801,153900,2076813110,20600,20600,20600,20600,0
20230801,153800,2076813110,20600,20600,20600,20600,0
20230801,153700,2076813110,20600,20600,20600,20600,1016
20230801,153600,2076813110,20600,20600,20600,20600,0
20230801,153500,2076813110,20600,20600,20600,20600,0
20230801,153400,2076813110,20600,20600,20600,20600,0
20230801,153300,2076813110,20600,20600,20600,20600,0
20230801,153200,2076813110,20600,20600,20600,20600,0
20230801,153100,2076813110,20600,20600,20600,20600,0
20230801,153000,2076813110,20600,20600,20600,20600,1016
20230801,152900,2055883510,20450,20450,20450,20450,0
20230801,152800,2055883510,20450,20450,20450,20450,0
20230801,152700,2055883510,20450,20450,20450,20450,0
20230801,152600,2055883510,20450,20450,20450,20450,0
20230801,152500,2055883510,20450,20450,20450,20450,0
20230801,152400,2055883510,20450,20450,20450,20450,0
20230801,152300,2055883510,20450,20450,20450,20450,0
20230801,152200,2055883510,20450,20450,20450,20450,0
20230801,152100,2055883510,20450,20450,20450,20450,0
20230801,152000,2055883510,20450,20450,20450,20450,0
20230801,151900,2055883510,20450,20500,20550,20450,77
20230801,151800,2054305410,20500,20500,20500,20500,145
20230801,151700,2051332910,20550,20500,20550,20500,376
20230801,151600,2043624710,20500,20500,20500,20450,168
20230801,151500,2040180760,20500,20450,20500,20450,136
20230801,151400,2037392860,20500,20500,20500,20450,106
20230801,151300,2035224360,20500,20500,20500,20500,20
20230801,151200,2034814360,20450,20450,20450,20450,2
20230801,151100,2034773460,20450,20450,20450,20450,23
20230801,151000,2034303110,20450,20450,20450,20450,3
20230801,150900,2034241760,20500,20500,20500,20500,0
20230801,150800,2034241760,20500,20500,20500,20500,36
20230801,150700,2033503760,20500,20450,20500,20450,20
20230801,150600,2033093860,20500,20450,20500,20450,324
20230801,150500,2026466860,20450,20450,20450,20450,260
20230801,150400,2021149860,20450,20450,20450,20450,1
20230801,150300,2021129410,20450,20400,20450,20400,134
20230801,150200,2018395460,20450,20450,20450,20450,10
20230801,150100,2018190960,20450,20400,20450,20350,45
20230801,150000,2017271960,20350,20400,20450,20350,143
20230801,145900,2014357810,20400,20400,20400,20400,97
20230801,145800,2012379010,20450,20400,20450,20350,453
20230801,145700,2003137510,20450,20450,20450,20450,0
20230801,145600,2003137510,20450,20450,20450,20400,62
20230801,145500,2001871960,20450,20450,20450,20450,104
20230801,145400,1999745160,20550,20500,20550,20500,129
20230801,145300,1997100560,20550,20450,20550,20450,276
20230801,145200,1991446010,20500,20500,20500,20500,0
20230801,145100,1991446010,20500,20500,20500,20500,0
20230801,145000,1991446010,20500,20400,20500,20400,195
20230801,144900,1987467410,20500,20400,20500,20400,31
20230801,144800,1986834160,20350,20400,20400,20350,632
20230801,144700,1973941710,20400,20450,20450,20400,4
20230801,144600,1973859960,20400,20400,20450,20400,1097
20230801,144500,1951476360,20400,20450,20500,20400,427
20230801,144400,1942746010,20450,20450,20450,20450,55
20230801,144300,1941621260,20500,20500,20500,20500,276
20230801,144200,1935963260,20500,20500,20500,20500,0
20230801,144100,1935963260,20500,20500,20550,20500,11
20230801,144000,1935737710,20500,20500,20500,20500,20
20230801,143900,1935327710,20500,20500,20500,20500,10
20230801,143800,1935122710,20500,20500,20500,20500,16
20230801,143700,1934794710,20500,20500,20500,20500,22
20230801,143600,1934343710,20500,20500,20500,20500,15
20230801,143500,1934036210,20550,20500,20550,20500,415
20230801,143400,1925527410,20500,20500,20500,20500,221
20230801,143300,1920996910,20500,20550,20550,20500,264
20230801,143200,1915584110,20500,20500,20550,20500,607
20230801,143100,1903140160,20500,20500,20500,20500,0
20230801,143000,1903140160,20500,20500,20500,20500,58
20230801,142900,1901951160,20500,20500,20500,20500,5
20230801,142800,1901848660,20500,20500,20500,20500,92
20230801,142700,1899962660,20550,20600,20600,20500,237
20230801,142600,1895092360,20600,20550,20600,20550,236
20230801,142500,1890242510,20550,20500,20550,20500,217
20230801,142400,1885793960,20500,20500,20550,20500,205
20230801,142300,1881591060,20500,20500,20500,20500,42
20230801,142200,1880730060,20500,20500,20550,20500,75
20230801,142100,1879191510,20550,20500,20550,20500,331
20230801,142000,1872405510,20450,20450,20450,20450,3
20230801,141900,1872344160,20500,20450,20500,20450,103
20230801,141800,1870236360,20500,20450,20500,20450,3
20230801,141700,1870174960,20450,20500,20500,20450,143
20230801,141600,1867243960,20600,20500,20600,20500,237
20230801,141500,1862384810,20500,20450,20500,20450,219
20230801,141400,1857906160,20400,20400,20400,20400,0
20230801,141300,1857906160,20400,20350,20400,20350,255
20230801,141200,1852705210,20400,20450,20450,20350,70
20230801,141100,1851280360,20400,20400,20400,20400,313
20230801,141000,1844895160,20450,20450,20450,20450,0
20230801,140900,1844895160,20450,20400,20500,20400,338
20230801,140800,1837984060,20400,20400,20400,20400,114
20230801,140700,1835658460,20450,20450,20450,20450,53
20230801,140600,1834574610,20400,20400,20500,20400,43
20230801,140500,1833697310,20500,20500,20500,20500,0
20230801,140400,1833697310,20500,20500,20500,20500,10
20230801,140300,1833492310,20500,20450,20500,20400,98
20230801,140200,1831488360,20450,20450,20450,20450,1
20230801,140100,1831467910,20350,20400,20450,20350,117
20230801,140000,1829081610,20400,20250,20400,20250,816
20230801,135900,1812535910,20200,20250,20250,20200,917
20230801,135800,1793966760,20250,20250,20300,20250,164
20230801,135700,1790638710,20300,20350,20350,20300,391
20230801,135600,1782701360,20300,20300,20300,20300,14
20230801,135500,1782417160,20300,20300,20300,20300,36
20230801,135400,1781686360,20300,20350,20350,20300,47
20230801,135300,1780730260,20300,20300,20300,20300,0
20230801,135200,1780730260,20300,20300,20350,20300,316
20230801,135100,1774311860,20300,20250,20300,20250,377
20230801,135000,1766677360,20250,20300,20300,20250,38
20230801,134900,1765906010,20300,20300,20300,20300,209
20230801,134800,1761663310,20300,20350,20350,20300,4
20230801,134700,1761582060,20300,20300,20300,20250,920
20230801,134600,1742906260,20300,20350,20350,20300,634
20230801,134500,1730004460,20400,20450,20450,20350,635
20230801,134400,1717050410,20450,20500,20500,20400,26
20230801,134300,1716518910,20450,20500,20500,20450,17
20230801,134200,1716171210,20450,20450,20500,20450,264
20230801,134100,1710772310,20450,20450,20450,20450,1
20230801,134000,1710751860,20400,20350,20450,20350,448
20230801,133900,1701612410,20350,20350,20350,20350,162
20230801,133800,1698315710,20350,20400,20400,20350,159
20230801,133700,1695078560,20350,20350,20350,20350,9
20230801,133600,1694895410,20350,20300,20350,20300,449
20230801,133500,1685772660,20350,20400,20400,20350,46
20230801,133400,1684836310,20400,20350,20400,20300,389
20230801,133300,1676919960,20400,20400,20400,20400,236
20230801,133200,1672105560,20450,20450,20450,20450,0
20230801,133100,1672105560,20450,20450,20450,20450,9
20230801,133000,1671921510,20450,20400,20450,20400,5
20230801,132900,1671819460,20400,20400,20400,20350,241
20230801,132800,1666904410,20400,20500,20500,20400,1973
20230801,132700,1626529910,20550,20500,20550,20500,411
20230801,132600,1618103860,20500,20550,20600,20500,268
20230801,132500,1612596260,20550,20550,20550,20550,527
20230801,132400,1601766410,20550,20600,20600,20550,27
20230801,132300,1601211410,20550,20550,20600,20550,257
20230801,132200,1595929660,20550,20550,20550,20500,1687
20230801,132100,1561274310,20600,20650,20650,20600,643
20230801,132000,1548027360,20650,20650,20650,20650,1
20230801,131900,1548006710,20650,20700,20700,20650,326
20230801,131800,1541274510,20650,20700,20700,20650,481
20230801,131700,1531317860,20650,20700,20700,20650,2
20230801,131600,1531276510,20700,20650,20700,20650,21
20230801,131500,1530842760,20600,20650,20700,20600,913
20230801,131400,1511990710,20650,20650,20700,20650,419
20230801,131300,1503327910,20600,20600,20600,20600,0
20230801,131200,1503327910,20600,20650,20650,20600,385
20230801,131100,1495378860,20700,20700,20700,20700,0
20230801,131000,1495378860,20700,20750,20800,20650,1106
20230801,130900,1472439560,20750,20750,20750,20750,0
20230801,130800,1472439560,20750,20700,20750,20700,142
20230801,130700,1469500110,20650,20650,20700,20650,199
20230801,130600,1465390260,20600,20700,20700,20600,1660
20230801,130500,1431081860,20750,20750,20750,20700,496
20230801,130400,1420789960,20800,20800,20800,20800,724
20230801,130300,1405730760,20800,20800,20800,20750,62
20230801,130200,1404442260,20850,20850,20850,20850,311
20230801,130100,1397957910,20800,20750,20800,20750,697
20230801,130000,1383471910,20700,20800,20800,20700,335
20230801,125900,1376514760,20800,20750,20800,20750,3
20230801,125800,1376452460,20750,20700,20750,20650,62
20230801,125700,1375166710,20700,20700,20700,20650,96
20230801,125600,1373179560,20700,20700,20750,20700,272
20230801,125500,1367549110,20700,20700,20700,20700,2
20230801,125400,1367507710,20750,20750,20750,20750,18
20230801,125300,1367134210,20750,20750,20750,20700,148
20230801,125200,1364063310,20750,20800,20800,20750,39
20230801,125100,1363253560,20800,20800,20800,20750,236
20230801,125000,1358344860,20750,20800,20800,20750,4
20230801,124900,1358261710,20800,20850,20850,20800,414
20230801,124800,1349650010,20800,20750,20800,20750,112
20230801,124700,1347321860,20850,20850,20850,20800,172
20230801,124600,1343737660,20850,20700,20850,20700,908
20230801,124500,1324886460,20750,20700,20750,20700,638
20230801,124400,1311677610,20700,20700,20700,20650,950
20230801,124300,1292014360,20750,20750,20750,20750,0
20230801,124200,1292014360,20750,20700,20750,20700,276
20230801,124100,1286287560,20700,20750,20750,20700,15
20230801,124000,1285977010,20700,20750,20750,20700,849
20230801,123900,1268391960,20750,20700,20750,20700,2
20230801,123800,1268350510,20800,20700,20800,20700,108
20230801,123700,1266104210,20800,20800,20800,20700,603
20230801,123600,1253561910,20800,20800,20800,20700,745
20230801,123500,1238086960,20800,20750,20800,20750,653
20230801,123400,1224517810,20750,20750,20800,20750,910
20230801,123300,1205634110,20800,20800,20850,20800,312
20230801,123200,1199144410,20800,20850,20850,20800,56
20230801,123100,1197978960,20850,20850,20900,20800,2827
20230801,123000,1139066160,20850,20700,20950,20700,6770
20230801,122900,998241760,20650,20650,20700,20650,446
20230801,122800,989010660,20700,20750,20750,20700,1164
20230801,122700,964901460,20700,20700,20750,20700,436
20230801,122600,955875160,20700,20600,20700,20600,1118
20230801,122500,932794010,20600,20550,20600,20550,116
20230801,122400,930409410,20550,20550,20550,20550,0
20230801,122300,930409410,20550,20550,20550,20550,0
20230801,122200,930409410,20550,20600,20600,20550,32
20230801,122100,929750810,20550,20550,20550,20550,398
20230801,122000,921571910,20550,20550,20550,20550,195
20230801,121900,917564660,20600,20600,20600,20600,0
20230801,121800,917564660,20600,20600,20600,20600,0
20230801,121700,917564660,20600,20600,20600,20600,138
20230801,121600,914721860,20600,20600,20600,20600,50
20230801,121500,913691860,20600,20600,20600,20600,214
20230801,121400,909283460,20600,20600,20600,20600,41
20230801,121300,908438860,20550,20600,20600,20550,99
20230801,121200,906400710,20600,20600,20600,20600,319
20230801,121100,899829310,20550,20550,20550,20550,36
20230801,121000,899089510,20550,20550,20550,20550,0
20230801,120900,899089510,20550,20550,20550,20550,18
20230801,120800,898719610,20600,20600,20600,20600,110
20230801,120700,896453610,20550,20550,20550,20550,0
20230801,120600,896453610,20550,20550,20550,20550,0
20230801,120500,896453610,20550,20600,20600,20550,140
20230801,120400,893571110,20550,20550,20600,20550,4
20230801,120300,893488860,20550,20550,20550,20550,0
20230801,120200,893488860,20550,20550,20550,20550,0
20230801,120100,893488860,20550,20600,20600,20550,239
20230801,120000,888577360,20600,20600,20600,20600,1
20230801,115900,888556760,20550,20550,20550,20550,1
20230801,115800,888536210,20550,20550,20550,20550,129
20230801,115700,885885260,20550,20550,20550,20550,54
20230801,115600,884775560,20550,20550,20550,20550,241
20230801,115500,879823010,20550,20500,20550,20500,171
20230801,115400,876317310,20500,20500,20500,20500,6
20230801,115300,876194310,20500,20500,20500,20500,6
20230801,115200,876071310,20500,20450,20500,20450,41
20230801,115100,875231710,20500,20500,20500,20500,21
20230801,115000,874801210,20500,20500,20500,20500,0
20230801,114900,874801210,20500,20500,20500,20500,0
20230801,114800,874801210,20500,20500,20500,20500,38
20230801,114700,874022210,20450,20450,20450,20400,134
20230801,114600,871282810,20450,20450,20450,20400,7
20230801,114500,871139710,20400,20400,20400,20400,7
20230801,114400,870996910,20450,20450,20450,20450,251
20230801,114300,865863960,20450,20500,20500,20450,38
20230801,114200,865085860,20500,20500,20500,20500,2
20230801,114100,865044860,20500,20500,20500,20500,3
20230801,114000,864983360,20450,20500,20500,20450,140
20230801,113900,862118210,20500,20500,20500,20500,20
20230801,113800,861708210,20500,20500,20500,20450,120
20230801,113700,859252710,20500,20550,20550,20500,308
20230801,113600,852933310,20550,20550,20550,20550,0
20230801,113500,852933310,20550,20550,20550,20550,0
20230801,113400,852933310,20550,20550,20550,20550,35
20230801,113300,852214060,20550,20500,20550,20500,318
20230801,113200,845695010,20450,20450,20450,20450,18
20230801,113100,845326910,20500,20500,20500,20500,6
20230801,113000,845203910,20500,20450,20500,20450,32
20230801,112900,844549360,20450,20550,20550,20450,1547
20230801,112800,812822310,20600,20600,20600,20600,0
20230801,112700,812822310,20600,20600,20600,20600,0
20230801,112600,812822310,20600,20600,20600,20600,0
20230801,112500,812822310,20600,20550,20600,20550,158
20230801,112400,809575360,20550,20550,20550,20500,854
20230801,112300,792027510,20600,20600,20600,20600,204
20230801,112200,787825110,20600,20600,20600,20600,283
20230801,112100,781995310,20650,20600,20650,20600,100
20230801,112000,779934510,20600,20650,20650,20550,99
20230801,111900,777899260,20600,20600,20600,20600,251
20230801,111800,772728660,20600,20600,20600,20600,18
20230801,111700,772357860,20650,20650,20650,20650,0
20230801,111600,772357860,20650,20650,20650,20600,22
20230801,111500,771904460,20650,20650,20650,20600,33
20230801,111400,771223060,20600,20650,20650,20600,272
20230801,111300,765615560,20650,20650,20650,20600,835
20230801,111200,748399710,20650,20600,20650,20600,293
20230801,111100,742349310,20650,20650,20650,20650,286
20230801,111000,736443410,20650,20650,20650,20600,447
20230801,110900,727212910,20650,20650,20650,20650,128
20230801,110800,724569710,20650,20650,20700,20650,135
20230801,110700,721781910,20700,20650,20700,20650,44
20230801,110600,720873260,20650,20650,20650,20650,27
20230801,110500,720315710,20650,20650,20700,20550,1510
20230801,110400,689191410,20700,20650,20700,20650,53
20230801,110300,688095210,20650,20650,20700,20650,14
20230801,110200,687805960,20650,20700,20700,20650,264
20230801,110100,682354260,20650,20700,20700,20650,105
20230801,110000,680180860,20650,20700,20700,20650,72
20230801,105900,678690510,20700,20700,20700,20700,18
20230801,105800,678317910,20700,20800,20800,20700,536
20230801,105700,667197260,20800,20750,20800,20750,260
20230801,105600,661789410,20750,20800,20800,20750,698
20230801,105500,647280060,20850,20750,20850,20750,617
20230801,105400,634451110,20750,20700,20750,20700,620
20230801,105300,621596810,20700,20700,20750,20650,1139
20230801,105200,598018510,20650,20650,20700,20650,121
20230801,105100,595514960,20650,20650,20700,20650,130
20230801,105000,592828960,20650,20650,20700,20650,916
20230801,104900,573908560,20600,20600,20600,20600,1
20230801,104800,573887960,20550,20650,20650,20550,891
20230801,104700,555518310,20650,20650,20650,20600,212
20230801,104600,551140560,20700,20650,20700,20650,52
20230801,104500,550065460,20650,20650,20700,20650,633
20230801,104400,536973460,20650,20600,20700,20600,1780
20230801,104300,500268460,20600,20600,20600,20600,45
20230801,104200,499341460,20600,20600,20600,20550,95
20230801,104100,497384710,20550,20550,20600,20550,860
20230801,104000,479688860,20550,20450,20550,20450,756
20230801,103900,464213410,20450,20450,20450,20450,50
20230801,103800,463190910,20400,20400,20450,20400,129
20230801,103700,460557910,20400,20400,20400,20400,3
20230801,103600,460496710,20400,20400,20400,20400,20
20230801,103500,460088710,20400,20400,20450,20400,12
20230801,103400,459843410,20450,20500,20500,20400,22
20230801,103300,459393010,20400,20500,20500,20400,7
20230801,103200,459249710,20400,20450,20500,20400,47
20230801,103100,458287960,20450,20450,20450,20450,66
20230801,103000,456938260,20400,20500,20500,20400,296
20230801,102900,450889960,20500,20550,20550,20500,671
20230801,102800,437134160,20550,20500,20550,20450,188
20230801,102700,433280160,20450,20500,20550,20450,7
20230801,102600,433136660,20500,20500,20550,20500,711
20230801,102500,418533310,20500,20550,20550,20500,312
20230801,102400,412132210,20600,20450,20600,20450,2724
20230801,102300,356337310,20450,20400,20450,20400,106
20230801,102200,354174410,20400,20350,20450,20350,85
20230801,102100,352436710,20400,20300,20400,20300,1715
20230801,102000,317502960,20300,20300,20300,20300,10
20230801,101900,317299960,20300,20300,20300,20300,0
20230801,101800,317299960,20300,20300,20300,20300,0
20230801,101700,317299960,20300,20300,20300,20300,114
20230801,101600,314985760,20300,20250,20300,20250,43
20230801,101500,314113960,20300,20300,20350,20300,174
20230801,101400,310581660,20300,20350,20350,20300,51
20230801,101300,309543860,20300,20300,20300,20300,59
20230801,101200,308346160,20300,20350,20350,20300,71
20230801,101100,306902260,20300,20300,20350,20300,19
20230801,101000,306516060,20300,20300,20300,20300,15
20230801,100900,306211560,20300,20300,20300,20300,0
20230801,100800,306211560,20300,20300,20300,20300,0
20230801,100700,306211560,20300,20300,20300,20300,6
20230801,100600,306089760,20350,20350,20350,20350,10
20230801,100500,305886260,20350,20350,20400,20350,119
20230801,100400,303461610,20350,20350,20350,20350,2
20230801,100300,303420910,20400,20400,20400,20400,332
20230801,100200,296648110,20400,20350,20400,20350,8
20230801,100100,296485260,20400,20350,20400,20300,185
20230801,100000,292720510,20300,20350,20350,20300,37
20230801,095900,291969160,20350,20300,20350,20300,23
20230801,095800,291501160,20350,20300,20350,20300,64
20230801,095700,290201910,20300,20200,20300,20200,20
20230801,095600,289797660,20250,20250,20250,20250,72
20230801,095500,288339660,20350,20250,20350,20250,174
20230801,095400,284815860,20350,20350,20350,20300,101
20230801,095300,282764460,20350,20350,20350,20300,697
20230801,095200,268604710,20350,20400,20400,20350,220
20230801,095100,264117410,20350,20350,20400,20350,33
20230801,095000,263444360,20350,20400,20400,20350,63
20230801,094900,262162260,20300,20300,20300,20300,1
20230801,094800,262141960,20400,20400,20400,20300,847
20230801,094700,244893010,20400,20450,20450,20400,381
20230801,094600,237107110,20450,20450,20450,20450,8
20230801,094500,236943510,20450,20400,20450,20400,181
20230801,094400,233244910,20500,20450,20500,20450,974
20230801,094300,213311360,20450,20350,20450,20350,1177
20230801,094200,189296160,20350,20300,20350,20300,617
20230801,094100,176752260,20250,20250,20250,20250,16
20230801,094000,176428260,20250,20250,20300,20250,296
20230801,093900,170421110,20250,20300,20300,20250,272
20230801,093800,164901160,20250,20300,20300,20150,1138
20230801,093700,141884160,20300,20300,20300,20300,141
20230801,093600,139021860,20250,20200,20300,20200,604
20230801,093500,126778710,20200,20200,20200,20200,7
20230801,093400,126637310,20200,20150,20200,20150,28
20230801,093300,126072710,20200,20200,20200,20200,5
20230801,093200,125971710,20200,20150,20200,20150,94
20230801,093100,124073710,20150,20150,20200,20150,242
20230801,093000,119191260,20150,20150,20150,20100,211
20230801,092900,114941810,20200,20200,20200,20200,20
20230801,092800,114537810,20200,20150,20200,20150,133
20230801,092700,111851260,20150,20150,20150,20150,0
20230801,092600,111851260,20150,20200,20200,20150,126
20230801,092500,109306310,20200,20200,20200,20200,11
20230801,092400,109084110,20200,20200,20200,20200,50
20230801,092300,108074110,20200,20150,20200,20150,337
20230801,092200,101267060,20150,20150,20150,20150,8
20230801,092100,101105860,20150,20150,20150,20150,204
20230801,092000,96995260,20150,20100,20150,20100,79
20230801,091900,95406260,20150,20100,20150,20100,213
20230801,091800,91124710,20100,20100,20100,20100,75
20230801,091700,89617210,20100,20100,20100,20100,0
20230801,091600,89617210,20100,20050,20100,20050,130
20230801,091500,87010260,20100,20100,20100,20100,0
20230801,091400,87010260,20100,20050,20100,20050,174
20230801,091300,83515360,20050,20050,20050,20050,12
20230801,091200,83274760,20050,20050,20050,20050,50
20230801,091100,82272260,20050,20050,20050,20050,0
20230801,091000,82272260,20050,20050,20050,19990,164
20230801,090900,78988540,20050,20050,20050,20050,9
20230801,090800,78808090,20100,20150,20250,20100,392
20230801,090700,70907040,20100,20100,20150,20000,1183
20230801,090600,47150040,20100,20050,20100,20050,221
20230801,090500,42708990,20050,19950,20050,19950,133
20230801,090400,40049240,19900,19910,19910,19900,40
20230801,090300,39253040,20000,19800,20000,19760,484
20230801,090200,29665450,19790,19930,19930,19790,516
20230801,090100,19399040,20100,19920,20100,19920,88
20230801,090000,17645650,19920,20150,20150,19920,879