KissMeData/003100/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183700,1247108700,20450,20450,20450,20450,1081
20230802,183600,1247108700,20450,20450,20450,20450,0
20230802,183500,1247108700,20450,20450,20450,20450,0
20230802,183400,1247108700,20450,20450,20450,20450,0
20230802,183300,1247108700,20450,20450,20450,20450,0
20230802,183200,1247108700,20450,20450,20450,20450,0
20230802,183100,1247108700,20450,20450,20450,20450,0
20230802,183000,1247108700,20450,20450,20450,20450,0
20230802,182900,1247108700,20450,20450,20450,20450,0
20230802,182800,1247108700,20450,20450,20450,20450,0
20230802,182700,1247108700,20450,20450,20450,20450,0
20230802,182600,1247108700,20450,20450,20450,20450,0
20230802,182500,1247108700,20450,20450,20450,20450,0
20230802,182400,1247108700,20450,20450,20450,20450,0
20230802,182300,1247108700,20450,20450,20450,20450,0
20230802,182200,1247108700,20450,20450,20450,20450,0
20230802,182100,1247108700,20450,20450,20450,20450,0
20230802,182000,1247108700,20450,20450,20450,20450,0
20230802,181900,1247108700,20450,20450,20450,20450,0
20230802,181800,1247108700,20450,20450,20450,20450,0
20230802,181700,1247108700,20450,20450,20450,20450,0
20230802,181600,1247108700,20450,20450,20450,20450,0
20230802,181500,1247108700,20450,20450,20450,20450,0
20230802,181400,1247108700,20450,20450,20450,20450,0
20230802,181300,1247108700,20450,20450,20450,20450,0
20230802,181200,1247108700,20450,20450,20450,20450,0
20230802,181100,1247108700,20450,20450,20450,20450,0
20230802,181000,1247108700,20450,20450,20450,20450,0
20230802,180900,1247108700,20450,20450,20450,20450,0
20230802,180800,1247108700,20450,20450,20450,20450,0
20230802,180700,1247108700,20450,20450,20450,20450,1081
20230802,180600,1247108700,20450,20450,20450,20450,0
20230802,180500,1247108700,20450,20450,20450,20450,0
20230802,180400,1247108700,20450,20450,20450,20450,0
20230802,180300,1247108700,20450,20450,20450,20450,0
20230802,180200,1247108700,20450,20450,20450,20450,0
20230802,180100,1247108700,20450,20450,20450,20450,0
20230802,180000,1247108700,20450,20450,20450,20450,0
20230802,175900,1247108700,20450,20450,20450,20450,0
20230802,175800,1247108700,20450,20450,20450,20450,0
20230802,175700,1247108700,20450,20450,20450,20450,0
20230802,175600,1247108700,20450,20450,20450,20450,0
20230802,175500,1247108700,20450,20450,20450,20450,0
20230802,175400,1247108700,20450,20450,20450,20450,0
20230802,175300,1247108700,20450,20450,20450,20450,0
20230802,175200,1247108700,20450,20450,20450,20450,0
20230802,175100,1247108700,20450,20450,20450,20450,0
20230802,175000,1247108700,20450,20450,20450,20450,0
20230802,174900,1247108700,20450,20450,20450,20450,0
20230802,174800,1247108700,20450,20450,20450,20450,0
20230802,174700,1247108700,20450,20450,20450,20450,0
20230802,174600,1247108700,20450,20450,20450,20450,0
20230802,174500,1247108700,20450,20450,20450,20450,0
20230802,174400,1247108700,20450,20450,20450,20450,0
20230802,174300,1247108700,20450,20450,20450,20450,0
20230802,174200,1247108700,20450,20450,20450,20450,0
20230802,174100,1247108700,20450,20450,20450,20450,0
20230802,174000,1247108700,20450,20450,20450,20450,0
20230802,173900,1247108700,20450,20450,20450,20450,0
20230802,173800,1247108700,20450,20450,20450,20450,0
20230802,173700,1247108700,20450,20450,20450,20450,1081
20230802,173600,1247108700,20450,20450,20450,20450,0
20230802,173500,1247108700,20450,20450,20450,20450,0
20230802,173400,1247108700,20450,20450,20450,20450,0
20230802,173300,1247108700,20450,20450,20450,20450,0
20230802,173200,1247108700,20450,20450,20450,20450,0
20230802,173100,1247108700,20450,20450,20450,20450,0
20230802,173000,1247108700,20450,20450,20450,20450,0
20230802,172900,1247108700,20450,20450,20450,20450,0
20230802,172800,1247108700,20450,20450,20450,20450,0
20230802,172700,1247108700,20450,20450,20450,20450,0
20230802,172600,1247108700,20450,20450,20450,20450,0
20230802,172500,1247108700,20450,20450,20450,20450,0
20230802,172400,1247108700,20450,20450,20450,20450,0
20230802,172300,1247108700,20450,20450,20450,20450,0
20230802,172200,1247108700,20450,20450,20450,20450,0
20230802,172100,1247108700,20450,20450,20450,20450,0
20230802,172000,1247108700,20450,20450,20450,20450,0
20230802,171900,1247108700,20450,20450,20450,20450,0
20230802,171800,1247108700,20450,20450,20450,20450,0
20230802,171700,1247108700,20450,20450,20450,20450,0
20230802,171600,1247108700,20450,20450,20450,20450,0
20230802,171500,1247108700,20450,20450,20450,20450,0
20230802,171400,1247108700,20450,20450,20450,20450,0
20230802,171300,1247108700,20450,20450,20450,20450,0
20230802,171200,1247108700,20450,20450,20450,20450,0
20230802,171100,1247108700,20450,20450,20450,20450,0
20230802,171000,1247108700,20450,20450,20450,20450,0
20230802,170900,1247108700,20450,20450,20450,20450,0
20230802,170800,1247108700,20450,20450,20450,20450,0
20230802,170700,1247108700,20450,20450,20450,20450,1081
20230802,170600,1247108700,20450,20450,20450,20450,0
20230802,170500,1247108700,20450,20450,20450,20450,0
20230802,170400,1247108700,20450,20450,20450,20450,0
20230802,170300,1247108700,20450,20450,20450,20450,0
20230802,170200,1247108700,20450,20450,20450,20450,0
20230802,170100,1247108700,20450,20450,20450,20450,0
20230802,170000,1247108700,20450,20450,20450,20450,0
20230802,165900,1247108700,20450,20450,20450,20450,0
20230802,165800,1247108700,20450,20450,20450,20450,0
20230802,165700,1247108700,20450,20450,20450,20450,0
20230802,165600,1247108700,20450,20450,20450,20450,0
20230802,165500,1247108700,20450,20450,20450,20450,0
20230802,165400,1247108700,20450,20450,20450,20450,0
20230802,165300,1247108700,20450,20450,20450,20450,0
20230802,165200,1247108700,20450,20450,20450,20450,0
20230802,165100,1247108700,20450,20450,20450,20450,0
20230802,165000,1247108700,20450,20450,20450,20450,0
20230802,164900,1247108700,20450,20450,20450,20450,0
20230802,164800,1247108700,20450,20450,20450,20450,0
20230802,164700,1247108700,20450,20450,20450,20450,0
20230802,164600,1247108700,20450,20450,20450,20450,0
20230802,164500,1247108700,20450,20450,20450,20450,0
20230802,164400,1247108700,20450,20450,20450,20450,0
20230802,164300,1247108700,20450,20450,20450,20450,0
20230802,164200,1247108700,20450,20450,20450,20450,0
20230802,164100,1247108700,20450,20450,20450,20450,0
20230802,164000,1247108700,20450,20450,20450,20450,0
20230802,163900,1247108700,20450,20450,20450,20450,0
20230802,163800,1247108700,20450,20450,20450,20450,0
20230802,163700,1247108700,20450,20450,20450,20450,1081
20230802,163600,1247108700,20450,20450,20450,20450,0
20230802,163500,1247108700,20450,20450,20450,20450,0
20230802,163400,1247108700,20450,20450,20450,20450,0
20230802,163300,1247108700,20450,20450,20450,20450,0
20230802,163200,1247108700,20450,20450,20450,20450,0
20230802,163100,1247108700,20450,20450,20450,20450,0
20230802,163000,1247108700,20450,20450,20450,20450,0
20230802,162900,1247108700,20450,20450,20450,20450,0
20230802,162800,1247108700,20450,20450,20450,20450,0
20230802,162700,1247108700,20450,20450,20450,20450,0
20230802,162600,1247108700,20450,20450,20450,20450,0
20230802,162500,1247108700,20450,20450,20450,20450,0
20230802,162400,1247108700,20450,20450,20450,20450,0
20230802,162300,1247108700,20450,20450,20450,20450,0
20230802,162200,1247108700,20450,20450,20450,20450,0
20230802,162100,1247108700,20450,20450,20450,20450,0
20230802,162000,1247108700,20450,20450,20450,20450,0
20230802,161900,1247108700,20450,20450,20450,20450,0
20230802,161800,1247108700,20450,20450,20450,20450,0
20230802,161700,1247108700,20450,20450,20450,20450,0
20230802,161600,1247108700,20450,20450,20450,20450,0
20230802,161500,1247108700,20450,20450,20450,20450,0
20230802,161400,1247108700,20450,20450,20450,20450,0
20230802,161300,1247108700,20450,20450,20450,20450,0
20230802,161200,1247108700,20450,20450,20450,20450,0
20230802,161100,1247108700,20450,20450,20450,20450,0
20230802,161000,1247108700,20450,20450,20450,20450,0
20230802,160900,1247108700,20450,20450,20450,20450,0
20230802,160800,1247108700,20450,20450,20450,20450,0
20230802,160700,1247108700,20450,20450,20450,20450,1081
20230802,160600,1247108700,20450,20450,20450,20450,0
20230802,160500,1247108700,20450,20450,20450,20450,0
20230802,160400,1247108700,20450,20450,20450,20450,0
20230802,160300,1247108700,20450,20450,20450,20450,0
20230802,160200,1247108700,20450,20450,20450,20450,0
20230802,160100,1247108700,20450,20450,20450,20450,0
20230802,160000,1247108700,20450,20450,20450,20450,0
20230802,155900,1247108700,20450,20450,20450,20450,0
20230802,155800,1247108700,20450,20450,20450,20450,0
20230802,155700,1247108700,20450,20450,20450,20450,0
20230802,155600,1247108700,20450,20450,20450,20450,0
20230802,155500,1247108700,20450,20450,20450,20450,0
20230802,155400,1247108700,20450,20450,20450,20450,0
20230802,155300,1247108700,20450,20450,20450,20450,0
20230802,155200,1247108700,20450,20450,20450,20450,0
20230802,155100,1247108700,20450,20450,20450,20450,0
20230802,155000,1247108700,20450,20450,20450,20450,0
20230802,154900,1247108700,20450,20450,20450,20450,0
20230802,154800,1247108700,20450,20450,20450,20450,0
20230802,154700,1247108700,20450,20450,20450,20450,0
20230802,154600,1247108700,20450,20450,20450,20450,0
20230802,154500,1247108700,20450,20450,20450,20450,0
20230802,154400,1247108700,20450,20450,20450,20450,0
20230802,154300,1247108700,20450,20450,20450,20450,0
20230802,154200,1247108700,20450,20450,20450,20450,0
20230802,154100,1247108700,20450,20450,20450,20450,0
20230802,154000,1247108700,20450,20450,20450,20450,0
20230802,153900,1247108700,20450,20450,20450,20450,0
20230802,153800,1247108700,20450,20450,20450,20450,0
20230802,153700,1247108700,20450,20450,20450,20450,1081
20230802,153600,1247108700,20450,20450,20450,20450,0
20230802,153500,1247108700,20450,20450,20450,20450,0
20230802,153400,1247108700,20450,20450,20450,20450,0
20230802,153300,1247108700,20450,20450,20450,20450,0
20230802,153200,1247108700,20450,20450,20450,20450,0
20230802,153100,1247108700,20450,20450,20450,20450,0
20230802,153000,1247108700,20450,20450,20450,20450,1081
20230802,152900,1225002250,20400,20400,20400,20400,0
20230802,152800,1225002250,20400,20400,20400,20400,0
20230802,152700,1225002250,20400,20400,20400,20400,0
20230802,152600,1225002250,20400,20400,20400,20400,0
20230802,152500,1225002250,20400,20400,20400,20400,0
20230802,152400,1225002250,20400,20400,20400,20400,0
20230802,152300,1225002250,20400,20400,20400,20400,0
20230802,152200,1225002250,20400,20400,20400,20400,0
20230802,152100,1225002250,20400,20400,20400,20400,0
20230802,152000,1225002250,20400,20400,20400,20400,0
20230802,151900,1225002250,20400,20450,20450,20400,70
20230802,151800,1223570800,20400,20400,20450,20350,539
20230802,151700,1212597500,20450,20400,20450,20400,74
20230802,151600,1211087500,20400,20400,20400,20400,130
20230802,151500,1208435500,20400,20400,20400,20400,76
20230802,151400,1206885100,20400,20400,20400,20400,0
20230802,151300,1206885100,20400,20400,20400,20400,39
20230802,151200,1206089500,20400,20400,20400,20400,0
20230802,151100,1206089500,20400,20350,20400,20350,26
20230802,151000,1205560050,20350,20300,20350,20300,536
20230802,150900,1194655650,20300,20300,20300,20300,7
20230802,150800,1194513550,20300,20300,20300,20300,2
20230802,150700,1194472950,20300,20300,20300,20300,0
20230802,150600,1194472950,20300,20300,20300,20300,32
20230802,150500,1193823350,20250,20300,20300,20250,26
20230802,150400,1193295600,20250,20300,20300,20250,147
20230802,150300,1190311550,20300,20300,20300,20300,500
20230802,150200,1180161550,20350,20300,20350,20300,31
20230802,150100,1179532100,20300,20300,20300,20300,14
20230802,150000,1179247900,20350,20350,20350,20350,6
20230802,145900,1179125800,20350,20350,20350,20350,0
20230802,145800,1179125800,20350,20350,20350,20350,4
20230802,145700,1179044400,20300,20300,20300,20300,14
20230802,145600,1178760200,20300,20300,20300,20300,0
20230802,145500,1178760200,20300,20300,20300,20300,14
20230802,145400,1178476000,20300,20300,20300,20300,0
20230802,145300,1178476000,20300,20350,20350,20300,12
20230802,145200,1178231850,20350,20400,20400,20350,501
20230802,145100,1168011500,20400,20300,20400,20300,1178
20230802,145000,1144065200,20250,20250,20250,20250,112
20230802,144900,1141797200,20250,20250,20250,20250,409
20230802,144800,1133514950,20250,20250,20250,20250,15
20230802,144700,1133211200,20300,20300,20300,20300,2
20230802,144600,1133170600,20300,20250,20300,20250,148
20230802,144500,1130167700,20250,20350,20350,20250,361
20230802,144400,1122839350,20300,20400,20400,20300,57
20230802,144300,1121682100,20350,20350,20350,20350,63
20230802,144200,1120400050,20350,20300,20350,20300,271
20230802,144100,1114885900,20300,20300,20300,20300,14
20230802,144000,1114601700,20350,20350,20350,20350,7
20230802,143900,1114459250,20350,20350,20350,20350,16
20230802,143800,1114133650,20300,20350,20350,20300,42
20230802,143700,1113279200,20400,20400,20400,20400,0
20230802,143600,1113279200,20400,20400,20400,20400,0
20230802,143500,1113279200,20400,20400,20400,20400,1
20230802,143400,1113258800,20350,20350,20350,20350,25
20230802,143300,1112750050,20300,20350,20400,20300,267
20230802,143200,1107317300,20350,20350,20350,20350,1
20230802,143100,1107296950,20300,20250,20300,20250,63
20230802,143000,1106018750,20300,20250,20300,20250,1212
20230802,142900,1081429750,20250,20250,20250,20250,421
20230802,142800,1072904500,20250,20250,20250,20250,0
20230802,142700,1072904500,20250,20250,20250,20250,0
20230802,142600,1072904500,20250,20250,20250,20250,19
20230802,142500,1072519750,20250,20250,20250,20250,85
20230802,142400,1070798500,20250,20250,20250,20250,0
20230802,142300,1070798500,20250,20250,20300,20250,89
20230802,142200,1068993300,20300,20250,20300,20250,249
20230802,142100,1063939350,20300,20300,20350,20300,102
20230802,142000,1061868700,20300,20300,20300,20300,19
20230802,141900,1061483000,20300,20300,20300,20300,21
20230802,141800,1061056700,20250,20200,20250,20200,111
20230802,141700,1058813950,20250,20250,20300,20250,84
20230802,141600,1057112450,20250,20250,20250,20250,9
20230802,141500,1056930200,20250,20250,20250,20250,17
20230802,141400,1056585950,20300,20200,20300,20200,561
20230802,141300,1045240450,20250,20250,20250,20250,349
20230802,141200,1038173200,20300,20300,20300,20300,60
20230802,141100,1036955200,20300,20300,20300,20300,0
20230802,141000,1036955200,20300,20300,20300,20300,0
20230802,140900,1036955200,20300,20300,20300,20300,0
20230802,140800,1036955200,20300,20300,20300,20300,0
20230802,140700,1036955200,20300,20250,20400,20250,254
20230802,140600,1031793700,20300,20250,20300,20250,323
20230802,140500,1025252900,20300,20300,20300,20300,11
20230802,140400,1025029600,20250,20250,20250,20250,75
20230802,140300,1023510850,20250,20300,20300,20250,36
20230802,140200,1022780300,20300,20300,20300,20300,0
20230802,140100,1022780300,20300,20250,20300,20250,145
20230802,140000,1019843200,20250,20250,20250,20200,27
20230802,135900,1019296550,20250,20250,20250,20250,2
20230802,135800,1019256050,20250,20250,20250,20250,122
20230802,135700,1016785550,20250,20250,20250,20250,95
20230802,135600,1014861800,20300,20250,20300,20250,395
20230802,135500,1006862300,20250,20250,20250,20250,19
20230802,135400,1006477550,20250,20250,20250,20250,21
20230802,135300,1006052300,20300,20250,20300,20250,118
20230802,135200,1003661900,20350,20250,20350,20250,817
20230802,135100,987081700,20200,20250,20250,20200,120
20230802,135000,984656700,20300,20250,20300,20250,114
20230802,134900,982348000,20300,20250,20300,20250,188
20230802,134800,978539950,20250,20250,20250,20250,7
20230802,134700,978398200,20250,20250,20250,20200,496
20230802,134600,968361900,20300,20300,20350,20300,645
20230802,134500,955267550,20350,20400,20400,20350,69
20230802,134400,953863300,20350,20350,20350,20350,40
20230802,134300,953049300,20350,20300,20350,20300,32
20230802,134200,952398600,20350,20350,20350,20350,12
20230802,134100,952154400,20350,20400,20400,20350,577
20230802,134000,940412300,20400,20400,20400,20400,0
20230802,133900,940412300,20400,20400,20400,20400,27
20230802,133800,939861500,20400,20350,20400,20350,157
20230802,133700,936663700,20400,20400,20400,20400,55
20230802,133600,935541700,20350,20350,20350,20350,40
20230802,133500,934727700,20350,20350,20400,20350,118
20230802,133400,932324000,20450,20450,20450,20450,0
20230802,133300,932324000,20450,20450,20450,20450,1
20230802,133200,932303550,20400,20400,20400,20400,153
20230802,133100,929182350,20400,20400,20400,20400,15
20230802,133000,928876350,20450,20400,20450,20400,284
20230802,132900,923081850,20350,20350,20350,20350,2
20230802,132800,923041150,20350,20350,20350,20350,2
20230802,132700,923000450,20350,20400,20400,20350,204
20230802,132600,918839200,20350,20350,20350,20350,15
20230802,132500,918533950,20400,20400,20400,20400,4
20230802,132400,918452350,20400,20400,20400,20400,37
20230802,132300,917697550,20400,20400,20400,20400,379
20230802,132200,909965950,20400,20400,20400,20400,0
20230802,132100,909965950,20400,20400,20400,20400,0
20230802,132000,909965950,20400,20400,20400,20400,28
20230802,131900,909394750,20400,20400,20400,20400,314
20230802,131800,902989150,20400,20400,20400,20400,40
20230802,131700,902173150,20400,20400,20400,20400,0
20230802,131600,902173150,20400,20400,20400,20400,0
20230802,131500,902173150,20400,20400,20400,20400,0
20230802,131400,902173150,20400,20400,20400,20400,0
20230802,131300,902173150,20400,20400,20400,20400,0
20230802,131200,902173150,20400,20400,20400,20400,0
20230802,131100,902173150,20400,20400,20400,20400,0
20230802,131000,902173150,20400,20400,20400,20400,0
20230802,130900,902173150,20400,20400,20400,20400,0
20230802,130800,902173150,20400,20400,20400,20400,14
20230802,130700,901887550,20400,20400,20400,20400,7
20230802,130600,901744750,20400,20400,20400,20400,0
20230802,130500,901744750,20400,20400,20400,20400,14
20230802,130400,901459150,20450,20450,20450,20450,3
20230802,130300,901397800,20450,20400,20450,20400,118
20230802,130200,898990400,20400,20400,20400,20400,21
20230802,130100,898562000,20400,20400,20400,20400,0
20230802,130000,898562000,20400,20400,20400,20400,3
20230802,125900,898500800,20450,20450,20450,20450,0
20230802,125800,898500800,20450,20450,20450,20450,17
20230802,125700,898153150,20400,20400,20400,20400,7
20230802,125600,898010350,20400,20400,20400,20400,66
20230802,125500,896663950,20400,20400,20400,20400,15
20230802,125400,896357950,20400,20400,20400,20400,0
20230802,125300,896357950,20400,20400,20400,20400,0
20230802,125200,896357950,20400,20400,20400,20400,20
20230802,125100,895949950,20450,20400,20450,20400,17
20230802,125000,895603100,20400,20400,20400,20400,14
20230802,124900,895317500,20400,20400,20400,20400,7
20230802,124800,895174700,20400,20400,20400,20400,34
20230802,124700,894481100,20400,20400,20400,20400,14
20230802,124600,894195500,20400,20400,20400,20400,14
20230802,124500,893909900,20400,20450,20450,20350,27
20230802,124400,893359550,20400,20350,20400,20350,170
20230802,124300,889892250,20400,20400,20400,20400,84
20230802,124200,888178650,20400,20400,20400,20400,4
20230802,124100,888097050,20450,20450,20450,20450,48
20230802,124000,887115450,20500,20450,20500,20450,19
20230802,123900,886726850,20450,20400,20450,20350,1627
20230802,123800,853536200,20400,20400,20400,20400,0
20230802,123700,853536200,20400,20450,20450,20400,3
20230802,123600,853474950,20450,20450,20450,20450,0
20230802,123500,853474950,20450,20450,20450,20450,5
20230802,123400,853372700,20450,20450,20450,20450,0
20230802,123300,853372700,20450,20450,20450,20400,506
20230802,123200,843025350,20450,20500,20500,20250,4975
20230802,123100,741859250,20450,20450,20450,20450,16
20230802,123000,741532050,20450,20450,20450,20450,14
20230802,122900,741245750,20450,20450,20450,20450,0
20230802,122800,741245750,20450,20450,20450,20450,5
20230802,122700,741143500,20500,20500,20500,20500,262
20230802,122600,735772500,20550,20550,20550,20550,27
20230802,122500,735217650,20600,20600,20600,20600,0
20230802,122400,735217650,20600,20500,20600,20500,158
20230802,122300,731971200,20500,20500,20500,20500,2
20230802,122200,731930200,20550,20550,20550,20550,0
20230802,122100,731930200,20550,20550,20550,20550,0
20230802,122000,731930200,20550,20550,20550,20550,1
20230802,121900,731909650,20550,20550,20550,20550,0
20230802,121800,731909650,20550,20550,20600,20550,60
20230802,121700,730676600,20550,20500,20550,20500,187
20230802,121600,726838200,20500,20500,20500,20500,9
20230802,121500,726653700,20500,20500,20500,20500,0
20230802,121400,726653700,20500,20500,20500,20500,4
20230802,121300,726571700,20500,20500,20500,20500,9
20230802,121200,726387200,20550,20450,20550,20450,27
20230802,121100,725834400,20550,20500,20550,20500,22
20230802,121000,725383350,20500,20450,20500,20400,1377
20230802,120900,697264600,20400,20400,20400,20400,547
20230802,120800,686105800,20450,20450,20450,20450,0
20230802,120700,686105800,20450,20450,20450,20450,31
20230802,120600,685471850,20400,20400,20400,20400,2
20230802,120500,685431050,20400,20400,20400,20400,0
20230802,120400,685431050,20400,20400,20400,20400,459
20230802,120300,676067450,20400,20400,20400,20400,205
20230802,120200,671885450,20450,20400,20450,20400,67
20230802,120100,670517800,20400,20400,20400,20400,886
20230802,120000,652443400,20400,20450,20450,20400,128
20230802,115900,649829400,20400,20400,20400,20400,0
20230802,115800,649829400,20400,20450,20450,20400,42
20230802,115700,648971300,20450,20450,20450,20450,22
20230802,115600,648521400,20450,20450,20450,20450,12
20230802,115500,648276000,20450,20450,20450,20450,0
20230802,115400,648276000,20450,20450,20450,20450,3
20230802,115300,648214650,20450,20450,20450,20400,400
20230802,115200,640038700,20450,20450,20450,20450,286
20230802,115100,634190000,20500,20500,20500,20500,18
20230802,115000,633821000,20450,20500,20500,20450,34
20230802,114900,633124050,20450,20400,20450,20400,266
20230802,114800,627688350,20450,20450,20450,20450,400
20230802,114700,619508350,20450,20450,20450,20450,216
20230802,114600,615091150,20400,20450,20450,20400,319
20230802,114500,608570500,20450,20450,20450,20450,448
20230802,114400,599408900,20500,20500,20500,20500,4
20230802,114300,599326900,20500,20500,20500,20500,78
20230802,114200,597727900,20550,20500,20550,20400,110
20230802,114100,595479600,20500,20500,20500,20500,0
20230802,114000,595479600,20500,20450,20500,20450,147
20230802,113900,592467450,20450,20450,20450,20450,149
20230802,113800,589420400,20500,20550,20600,20500,234
20230802,113700,584612950,20550,20550,20550,20550,1
20230802,113600,584592400,20400,20500,20500,20400,266
20230802,113500,579158100,20550,20500,20550,20500,151
20230802,113400,576062000,20550,20500,20550,20500,37
20230802,113300,575301700,20600,20450,20600,20450,96
20230802,113200,573335850,20450,20450,20450,20450,51
20230802,113100,572292900,20450,20400,20450,20400,45
20230802,113000,571374750,20450,20450,20450,20450,131
20230802,112900,568695800,20450,20450,20450,20400,302
20230802,112800,562521150,20450,20450,20450,20450,0
20230802,112700,562521150,20450,20450,20450,20450,7
20230802,112600,562378000,20450,20450,20500,20450,227
20230802,112500,557735800,20500,20500,20500,20500,348
20230802,112400,550601800,20500,20550,20550,20500,110
20230802,112300,548341800,20500,20550,20550,20500,104
20230802,112200,546208250,20500,20600,20600,20500,201
20230802,112100,542077900,20600,20600,20600,20600,43
20230802,112000,541192100,20550,20550,20550,20550,5
20230802,111900,541089350,20550,20550,20550,20550,0
20230802,111800,541089350,20550,20550,20550,20550,21
20230802,111700,540657800,20600,20600,20600,20600,0
20230802,111600,540657800,20600,20550,20600,20550,15
20230802,111500,540349500,20600,20550,20600,20550,6
20230802,111400,540226150,20550,20550,20550,20550,20
20230802,111300,539815150,20600,20600,20600,20600,0
20230802,111200,539815150,20600,20600,20600,20600,10
20230802,111100,539609150,20550,20550,20550,20550,0
20230802,111000,539609150,20550,20550,20600,20550,457
20230802,110900,530201550,20550,20600,20600,20550,128
20230802,110800,527571100,20550,20550,20550,20550,19
20230802,110700,527180650,20600,20600,20600,20600,50
20230802,110600,526150650,20600,20600,20600,20600,22
20230802,110500,525697450,20600,20600,20600,20600,13
20230802,110400,525429650,20600,20650,20650,20600,79
20230802,110300,523802000,20650,20650,20700,20650,202
20230802,110200,519630250,20650,20600,20650,20600,106
20230802,110100,517446400,20700,20700,20700,20700,0
20230802,110000,517446400,20700,20700,20750,20600,30
20230802,105900,516825650,20650,20650,20650,20650,100
20230802,105800,514760650,20650,20650,20650,20650,126
20230802,105700,512158750,20650,20650,20650,20650,3
20230802,105600,512096800,20650,20600,20650,20600,63
20230802,105500,510798950,20600,20650,20700,20550,284
20230802,105400,504941450,20650,20650,20700,20650,17
20230802,105300,504590350,20700,20700,20700,20700,198
20230802,105200,500491750,20750,20750,20750,20750,0
20230802,105100,500491750,20750,20750,20750,20700,208
20230802,105000,496185750,20750,20750,20750,20750,17
20230802,104900,495833000,20750,20750,20750,20750,80
20230802,104800,494173000,20800,20800,20800,20800,152
20230802,104700,491011400,20800,20750,20800,20750,61
20230802,104600,489745600,20750,20800,20800,20750,410
20230802,104500,481232450,20800,20800,20800,20800,192
20230802,104400,477238850,20850,20850,20850,20850,100
20230802,104300,475153850,20850,20850,20850,20850,1
20230802,104200,475133000,20850,20850,20850,20850,0
20230802,104100,475133000,20850,20850,20850,20850,20
20230802,104000,474716000,20850,20850,20850,20850,0
20230802,103900,474716000,20850,20900,20900,20850,47
20230802,103800,473733900,20850,20850,20850,20850,546
20230802,103700,462349800,20800,20800,20850,20800,130
20230802,103600,459645750,20800,20800,20800,20800,1
20230802,103500,459624950,20800,20800,20800,20800,1
20230802,103400,459604150,20750,20750,20750,20750,95
20230802,103300,457632900,20750,20750,20750,20700,62
20230802,103200,456346450,20750,20750,20750,20700,504
20230802,103100,445888500,20700,20700,20750,20700,7
20230802,103000,445743550,20700,20750,20750,20700,7
20230802,102900,445598500,20700,20750,20750,20700,42
20230802,102800,444727050,20750,20750,20750,20750,101
20230802,102700,442631300,20750,20750,20750,20750,0
20230802,102600,442631300,20750,20750,20750,20750,38
20230802,102500,441842800,20750,20800,20800,20750,379
20230802,102400,433966500,20850,20850,20850,20850,100
20230802,102300,431881500,20850,20800,20850,20800,4
20230802,102200,431798250,20850,20850,20850,20800,481
20230802,102100,421775850,20850,20800,20850,20800,329
20230802,102000,414932550,20800,20800,20800,20800,157
20230802,101900,411666950,20850,20800,20850,20800,103
20230802,101800,409524450,20850,20800,20850,20800,163
20230802,101700,406134000,20800,20800,20800,20800,205
20230802,101600,401870000,20800,20800,20800,20800,137
20230802,101500,399020400,20800,20750,20800,20750,6
20230802,101400,398895850,20800,20800,20800,20800,1
20230802,101300,398875050,20800,20800,20800,20800,8
20230802,101200,398708650,20800,20800,20850,20800,106
20230802,101100,396503800,20800,20800,20800,20800,0
20230802,101000,396503800,20800,20800,20800,20800,5
20230802,100900,396399800,20750,20750,20750,20750,7
20230802,100800,396254550,20800,20800,20800,20800,5
20230802,100700,396150550,20800,20800,20800,20800,69
20230802,100600,394715350,20800,20850,20850,20800,1040
20230802,100500,373071150,20800,20750,20800,20750,273
20230802,100400,367398650,20700,20750,20750,20600,717
20230802,100300,352574550,20800,20750,20800,20750,133
20230802,100200,349812250,20700,20800,20800,20700,196
20230802,100100,345738700,20800,20750,20850,20700,1242
20230802,100000,319919650,20700,20700,20750,20700,107
20230802,095900,317704700,20750,20650,20750,20650,1025
20230802,095800,296494050,20600,20600,20600,20600,486
20230802,095700,286482450,20550,20550,20600,20550,318
20230802,095600,279947300,20550,20550,20550,20550,0
20230802,095500,279947300,20550,20550,20550,20550,112
20230802,095400,277645700,20600,20600,20600,20600,10
20230802,095300,277439700,20550,20650,20650,20550,188
20230802,095200,273570050,20600,20600,20600,20600,0
20230802,095100,273570050,20600,20600,20600,20600,72
20230802,095000,272086850,20600,20600,20600,20600,15
20230802,094900,271777850,20650,20650,20650,20600,297
20230802,094800,265659500,20650,20600,20650,20600,6
20230802,094700,265535850,20650,20650,20650,20650,79
20230802,094600,263904500,20650,20650,20650,20650,152
20230802,094500,260765700,20650,20650,20650,20650,1
20230802,094400,260745050,20650,20650,20650,20650,187
20230802,094300,256883500,20650,20650,20650,20650,5
20230802,094200,256780250,20600,20600,20600,20600,6
20230802,094100,256656650,20600,20600,20600,20600,8
20230802,094000,256491850,20600,20550,20600,20550,18
20230802,093900,256121400,20600,20650,20650,20600,624
20230802,093800,243245250,20650,20600,20650,20600,305
20230802,093700,236951050,20600,20550,20600,20550,191
20230802,093600,233016500,20550,20450,20550,20450,1787
20230802,093500,196420250,20450,20500,20500,20450,99
20230802,093400,194395600,20450,20350,20450,20350,480
20230802,093300,184594700,20350,20350,20450,20350,1679
20230802,093200,150370700,20400,20350,20400,20350,172
20230802,093100,146862900,20300,20350,20350,20300,2
20230802,093000,146822250,20300,20400,20400,20300,1219
20230802,092900,122040950,20400,20400,20400,20400,31
20230802,092800,121408550,20400,20400,20400,20400,0
20230802,092700,121408550,20400,20300,20450,20300,62
20230802,092600,120144750,20350,20300,20350,20300,122
20230802,092500,117663800,20300,20350,20350,20300,22
20230802,092400,117216900,20350,20350,20350,20350,249
20230802,092300,112149750,20350,20450,20450,20350,161
20230802,092200,108865350,20450,20450,20450,20400,847
20230802,092100,91556900,20500,20550,20550,20450,386
20230802,092000,83644250,20550,20550,20550,20550,19
20230802,091900,83253800,20550,20500,20550,20500,92
20230802,091800,81367650,20550,20550,20550,20550,133
20230802,091700,78634500,20550,20500,20550,20500,117
20230802,091600,76230850,20500,20500,20500,20500,61
20230802,091500,74980350,20500,20500,20500,20500,838
20230802,091400,57801350,20550,20500,20550,20500,289
20230802,091300,51865400,20500,20500,20500,20450,139
20230802,091200,49016250,20500,20550,20550,20500,146
20230802,091100,46023200,20550,20550,20550,20550,3
20230802,091000,45961550,20550,20500,20550,20500,12
20230802,090900,45715500,20500,20450,20500,20450,152
20230802,090800,42605400,20450,20450,20450,20400,254
20230802,090700,37415400,20450,20500,20500,20450,314
20230802,090600,30991500,20500,20550,20550,20450,658
20230802,090500,17527150,20450,20500,20500,20450,50
20230802,090400,16504250,20450,20400,20450,20400,103
20230802,090300,14400800,20350,20400,20400,20350,115
20230802,090200,12055150,20450,20450,20450,20450,115
20230802,090100,9703400,20450,20550,20550,20450,90
20230802,090000,7858350,20700,20650,20700,20500,279