KissMeData/003350/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,183800,223392900,23200,23200,23200,23200,827
20230801,183700,223392900,23200,23200,23200,23200,0
20230801,183600,223392900,23200,23200,23200,23200,0
20230801,183500,223392900,23200,23200,23200,23200,0
20230801,183400,223392900,23200,23200,23200,23200,0
20230801,183300,223392900,23200,23200,23200,23200,0
20230801,183200,223392900,23200,23200,23200,23200,0
20230801,183100,223392900,23200,23200,23200,23200,0
20230801,183000,223392900,23200,23200,23200,23200,0
20230801,182900,223392900,23200,23200,23200,23200,0
20230801,182800,223392900,23200,23200,23200,23200,0
20230801,182700,223392900,23200,23200,23200,23200,0
20230801,182600,223392900,23200,23200,23200,23200,0
20230801,182500,223392900,23200,23200,23200,23200,0
20230801,182400,223392900,23200,23200,23200,23200,0
20230801,182300,223392900,23200,23200,23200,23200,0
20230801,182200,223392900,23200,23200,23200,23200,0
20230801,182100,223392900,23200,23200,23200,23200,0
20230801,182000,223392900,23200,23200,23200,23200,0
20230801,181900,223392900,23200,23200,23200,23200,0
20230801,181800,223392900,23200,23200,23200,23200,0
20230801,181700,223392900,23200,23200,23200,23200,0
20230801,181600,223392900,23200,23200,23200,23200,0
20230801,181500,223392900,23200,23200,23200,23200,0
20230801,181400,223392900,23200,23200,23200,23200,0
20230801,181300,223392900,23200,23200,23200,23200,0
20230801,181200,223392900,23200,23200,23200,23200,0
20230801,181100,223392900,23200,23200,23200,23200,0
20230801,181000,223392900,23200,23200,23200,23200,0
20230801,180900,223392900,23200,23200,23200,23200,0
20230801,180800,223392900,23200,23200,23200,23200,827
20230801,180700,223392900,23200,23200,23200,23200,0
20230801,180600,223392900,23200,23200,23200,23200,0
20230801,180500,223392900,23200,23200,23200,23200,0
20230801,180400,223392900,23200,23200,23200,23200,0
20230801,180300,223392900,23200,23200,23200,23200,0
20230801,180200,223392900,23200,23200,23200,23200,0
20230801,180100,223392900,23200,23200,23200,23200,0
20230801,180000,223392900,23200,23200,23200,23200,0
20230801,175900,223392900,23200,23200,23200,23200,0
20230801,175800,223392900,23200,23200,23200,23200,0
20230801,175700,223392900,23200,23200,23200,23200,0
20230801,175600,223392900,23200,23200,23200,23200,0
20230801,175500,223392900,23200,23200,23200,23200,0
20230801,175400,223392900,23200,23200,23200,23200,0
20230801,175300,223392900,23200,23200,23200,23200,0
20230801,175200,223392900,23200,23200,23200,23200,0
20230801,175100,223392900,23200,23200,23200,23200,0
20230801,175000,223392900,23200,23200,23200,23200,0
20230801,174900,223392900,23200,23200,23200,23200,0
20230801,174800,223392900,23200,23200,23200,23200,0
20230801,174700,223392900,23200,23200,23200,23200,0
20230801,174600,223392900,23200,23200,23200,23200,0
20230801,174500,223392900,23200,23200,23200,23200,0
20230801,174400,223392900,23200,23200,23200,23200,0
20230801,174300,223392900,23200,23200,23200,23200,0
20230801,174200,223392900,23200,23200,23200,23200,0
20230801,174100,223392900,23200,23200,23200,23200,0
20230801,174000,223392900,23200,23200,23200,23200,0
20230801,173900,223392900,23200,23200,23200,23200,0
20230801,173800,223392900,23200,23200,23200,23200,827
20230801,173700,223392900,23200,23200,23200,23200,0
20230801,173600,223392900,23200,23200,23200,23200,0
20230801,173500,223392900,23200,23200,23200,23200,0
20230801,173400,223392900,23200,23200,23200,23200,0
20230801,173300,223392900,23200,23200,23200,23200,0
20230801,173200,223392900,23200,23200,23200,23200,0
20230801,173100,223392900,23200,23200,23200,23200,0
20230801,173000,223392900,23200,23200,23200,23200,0
20230801,172900,223392900,23200,23200,23200,23200,0
20230801,172800,223392900,23200,23200,23200,23200,0
20230801,172700,223392900,23200,23200,23200,23200,0
20230801,172600,223392900,23200,23200,23200,23200,0
20230801,172500,223392900,23200,23200,23200,23200,0
20230801,172400,223392900,23200,23200,23200,23200,0
20230801,172300,223392900,23200,23200,23200,23200,0
20230801,172200,223392900,23200,23200,23200,23200,0
20230801,172100,223392900,23200,23200,23200,23200,0
20230801,172000,223392900,23200,23200,23200,23200,0
20230801,171900,223392900,23200,23200,23200,23200,0
20230801,171800,223392900,23200,23200,23200,23200,0
20230801,171700,223392900,23200,23200,23200,23200,0
20230801,171600,223392900,23200,23200,23200,23200,0
20230801,171500,223392900,23200,23200,23200,23200,0
20230801,171400,223392900,23200,23200,23200,23200,0
20230801,171300,223392900,23200,23200,23200,23200,0
20230801,171200,223392900,23200,23200,23200,23200,0
20230801,171100,223392900,23200,23200,23200,23200,0
20230801,171000,223392900,23200,23200,23200,23200,0
20230801,170900,223392900,23200,23200,23200,23200,0
20230801,170800,223392900,23200,23200,23200,23200,827
20230801,170700,223392900,23200,23200,23200,23200,0
20230801,170600,223392900,23200,23200,23200,23200,0
20230801,170500,223392900,23200,23200,23200,23200,0
20230801,170400,223392900,23200,23200,23200,23200,0
20230801,170300,223392900,23200,23200,23200,23200,0
20230801,170200,223392900,23200,23200,23200,23200,0
20230801,170100,223392900,23200,23200,23200,23200,0
20230801,170000,223392900,23200,23200,23200,23200,0
20230801,165900,223392900,23200,23200,23200,23200,0
20230801,165800,223392900,23200,23200,23200,23200,0
20230801,165700,223392900,23200,23200,23200,23200,0
20230801,165600,223392900,23200,23200,23200,23200,0
20230801,165500,223392900,23200,23200,23200,23200,0
20230801,165400,223392900,23200,23200,23200,23200,0
20230801,165300,223392900,23200,23200,23200,23200,0
20230801,165200,223392900,23200,23200,23200,23200,0
20230801,165100,223392900,23200,23200,23200,23200,0
20230801,165000,223392900,23200,23200,23200,23200,0
20230801,164900,223392900,23200,23200,23200,23200,0
20230801,164800,223392900,23200,23200,23200,23200,0
20230801,164700,223392900,23200,23200,23200,23200,0
20230801,164600,223392900,23200,23200,23200,23200,0
20230801,164500,223392900,23200,23200,23200,23200,0
20230801,164400,223392900,23200,23200,23200,23200,0
20230801,164300,223392900,23200,23200,23200,23200,0
20230801,164200,223392900,23200,23200,23200,23200,0
20230801,164100,223392900,23200,23200,23200,23200,0
20230801,164000,223392900,23200,23200,23200,23200,0
20230801,163900,223392900,23200,23200,23200,23200,0
20230801,163800,223392900,23200,23200,23200,23200,827
20230801,163700,223392900,23200,23200,23200,23200,0
20230801,163600,223392900,23200,23200,23200,23200,0
20230801,163500,223392900,23200,23200,23200,23200,0
20230801,163400,223392900,23200,23200,23200,23200,0
20230801,163300,223392900,23200,23200,23200,23200,0
20230801,163200,223392900,23200,23200,23200,23200,0
20230801,163100,223392900,23200,23200,23200,23200,0
20230801,163000,223392900,23200,23200,23200,23200,0
20230801,162900,223392900,23200,23200,23200,23200,0
20230801,162800,223392900,23200,23200,23200,23200,0
20230801,162700,223392900,23200,23200,23200,23200,0
20230801,162600,223392900,23200,23200,23200,23200,0
20230801,162500,223392900,23200,23200,23200,23200,0
20230801,162400,223392900,23200,23200,23200,23200,0
20230801,162300,223392900,23200,23200,23200,23200,0
20230801,162200,223392900,23200,23200,23200,23200,0
20230801,162100,223392900,23200,23200,23200,23200,0
20230801,162000,223392900,23200,23200,23200,23200,0
20230801,161900,223392900,23200,23200,23200,23200,0
20230801,161800,223392900,23200,23200,23200,23200,0
20230801,161700,223392900,23200,23200,23200,23200,0
20230801,161600,223392900,23200,23200,23200,23200,0
20230801,161500,223392900,23200,23200,23200,23200,0
20230801,161400,223392900,23200,23200,23200,23200,0
20230801,161300,223392900,23200,23200,23200,23200,0
20230801,161200,223392900,23200,23200,23200,23200,0
20230801,161100,223392900,23200,23200,23200,23200,0
20230801,161000,223392900,23200,23200,23200,23200,0
20230801,160900,223392900,23200,23200,23200,23200,0
20230801,160800,223392900,23200,23200,23200,23200,827
20230801,160700,223392900,23200,23200,23200,23200,0
20230801,160600,223392900,23200,23200,23200,23200,0
20230801,160500,223392900,23200,23200,23200,23200,0
20230801,160400,223392900,23200,23200,23200,23200,0
20230801,160300,223392900,23200,23200,23200,23200,0
20230801,160200,223392900,23200,23200,23200,23200,0
20230801,160100,223392900,23200,23200,23200,23200,0
20230801,160000,223392900,23200,23200,23200,23200,0
20230801,155900,223392900,23200,23200,23200,23200,0
20230801,155800,223392900,23200,23200,23200,23200,0
20230801,155700,223392900,23200,23200,23200,23200,0
20230801,155600,223392900,23200,23200,23200,23200,0
20230801,155500,223392900,23200,23200,23200,23200,0
20230801,155400,223392900,23200,23200,23200,23200,0
20230801,155300,223392900,23200,23200,23200,23200,0
20230801,155200,223392900,23200,23200,23200,23200,0
20230801,155100,223392900,23200,23200,23200,23200,0
20230801,155000,223392900,23200,23200,23200,23200,0
20230801,154900,223392900,23200,23200,23200,23200,0
20230801,154800,223392900,23200,23200,23200,23200,0
20230801,154700,223392900,23200,23200,23200,23200,0
20230801,154600,223392900,23200,23200,23200,23200,0
20230801,154500,223392900,23200,23200,23200,23200,0
20230801,154400,223392900,23200,23200,23200,23200,0
20230801,154300,223392900,23200,23200,23200,23200,0
20230801,154200,223392900,23200,23200,23200,23200,0
20230801,154100,223392900,23200,23200,23200,23200,0
20230801,154000,223392900,23200,23200,23200,23200,0
20230801,153900,223392900,23200,23200,23200,23200,0
20230801,153800,223392900,23200,23200,23200,23200,827
20230801,153700,223392900,23200,23200,23200,23200,0
20230801,153600,223392900,23200,23200,23200,23200,0
20230801,153500,223392900,23200,23200,23200,23200,0
20230801,153400,223392900,23200,23200,23200,23200,0
20230801,153300,223392900,23200,23200,23200,23200,0
20230801,153200,223392900,23200,23200,23200,23200,0
20230801,153100,223392900,23200,23200,23200,23200,0
20230801,153000,223392900,23200,23200,23200,23200,827
20230801,152900,204206500,23000,23000,23000,23000,0
20230801,152800,204206500,23000,23000,23000,23000,0
20230801,152700,204206500,23000,23000,23000,23000,0
20230801,152600,204206500,23000,23000,23000,23000,0
20230801,152500,204206500,23000,23000,23000,23000,0
20230801,152400,204206500,23000,23000,23000,23000,0
20230801,152300,204206500,23000,23000,23000,23000,0
20230801,152200,204206500,23000,23000,23000,23000,0
20230801,152100,204206500,23000,23000,23000,23000,0
20230801,152000,204206500,23000,23000,23000,23000,0
20230801,151900,204206500,23000,23000,23000,23000,170
20230801,151800,200296500,22950,22950,22950,22950,0
20230801,151700,200296500,22950,22950,22950,22950,707
20230801,151600,184070850,22950,22950,22950,22950,0
20230801,151500,184070850,22950,22950,22950,22950,0
20230801,151400,184070850,22950,22950,22950,22950,0
20230801,151300,184070850,22950,22950,22950,22950,50
20230801,151200,182923350,22950,22950,22950,22950,0
20230801,151100,182923350,22950,22950,22950,22950,0
20230801,151000,182923350,22950,22950,22950,22950,1
20230801,150900,182900400,22950,22950,22950,22950,0
20230801,150800,182900400,22950,22950,22950,22950,0
20230801,150700,182900400,22950,22950,22950,22950,1
20230801,150600,182877450,22850,22850,22850,22850,126
20230801,150500,179998350,22850,22900,22900,22850,172
20230801,150400,176059600,22900,22900,22900,22900,0
20230801,150300,176059600,22900,22900,22900,22900,0
20230801,150200,176059600,22900,22900,22900,22900,40
20230801,150100,175143600,22950,22950,22950,22950,0
20230801,150000,175143600,22950,22950,22950,22950,0
20230801,145900,175143600,22950,22950,22950,22950,0
20230801,145800,175143600,22950,22950,22950,22950,0
20230801,145700,175143600,22950,22950,22950,22950,0
20230801,145600,175143600,22950,22950,22950,22950,0
20230801,145500,175143600,22950,22950,22950,22950,0
20230801,145400,175143600,22950,22950,22950,22950,0
20230801,145300,175143600,22950,22950,22950,22950,0
20230801,145200,175143600,22950,22950,22950,22950,0
20230801,145100,175143600,22950,22950,22950,22950,5
20230801,145000,175028850,22950,22950,22950,22950,0
20230801,144900,175028850,22950,22950,22950,22950,15
20230801,144800,174684600,22950,22950,22950,22950,0
20230801,144700,174684600,22950,22950,22950,22950,0
20230801,144600,174684600,22950,22950,22950,22950,0
20230801,144500,174684600,22950,22950,22950,22950,0
20230801,144400,174684600,22950,22950,22950,22950,0
20230801,144300,174684600,22950,22950,22950,22950,20
20230801,144200,174225600,23000,23000,23000,23000,0
20230801,144100,174225600,23000,23000,23000,23000,12
20230801,144000,173949600,23000,23000,23000,23000,0
20230801,143900,173949600,23000,23000,23000,23000,0
20230801,143800,173949600,23000,23000,23000,23000,0
20230801,143700,173949600,23000,23000,23000,23000,0
20230801,143600,173949600,23000,23000,23000,23000,0
20230801,143500,173949600,23000,23000,23000,23000,0
20230801,143400,173949600,23000,23000,23000,23000,0
20230801,143300,173949600,23000,23000,23000,23000,0
20230801,143200,173949600,23000,23000,23000,23000,0
20230801,143100,173949600,23000,23000,23000,23000,1
20230801,143000,173926600,23050,23050,23050,23050,0
20230801,142900,173926600,23050,23050,23050,23050,0
20230801,142800,173926600,23050,23050,23050,23050,0
20230801,142700,173926600,23050,23050,23050,23050,0
20230801,142600,173926600,23050,23050,23050,23050,0
20230801,142500,173926600,23050,23050,23050,23050,0
20230801,142400,173926600,23050,23050,23050,23050,0
20230801,142300,173926600,23050,23050,23050,23050,12
20230801,142200,173650000,23050,23050,23050,23050,0
20230801,142100,173650000,23050,23050,23050,23050,1
20230801,142000,173626950,23050,23050,23050,23050,1
20230801,141900,173603900,22900,22900,22900,22900,0
20230801,141800,173603900,22900,22900,22900,22900,0
20230801,141700,173603900,22900,22900,22900,22900,0
20230801,141600,173603900,22900,22900,22900,22900,0
20230801,141500,173603900,22900,22900,22900,22900,0
20230801,141400,173603900,22900,22900,22900,22900,0
20230801,141300,173603900,22900,22900,22900,22900,5
20230801,141200,173489400,22900,22900,22900,22900,0
20230801,141100,173489400,22900,22900,22900,22900,0
20230801,141000,173489400,22900,22900,22900,22900,0
20230801,140900,173489400,22900,22900,22900,22900,0
20230801,140800,173489400,22900,22900,22900,22900,0
20230801,140700,173489400,22900,22900,22900,22900,0
20230801,140600,173489400,22900,22900,22900,22900,0
20230801,140500,173489400,22900,22900,22900,22900,0
20230801,140400,173489400,22900,22900,22900,22900,0
20230801,140300,173489400,22900,22900,22900,22900,0
20230801,140200,173489400,22900,22900,22900,22900,29
20230801,140100,172825300,23050,23050,23050,23050,17
20230801,140000,172433450,23050,23050,23050,23050,21
20230801,135900,171949400,22900,22900,22900,22900,0
20230801,135800,171949400,22900,22950,22950,22900,103
20230801,135700,169586600,23050,23050,23050,23050,0
20230801,135600,169586600,23050,23050,23050,23050,0
20230801,135500,169586600,23050,23050,23050,23050,2
20230801,135400,169540500,23050,23050,23050,23050,0
20230801,135300,169540500,23050,22950,23050,22950,13
20230801,135200,169241450,22900,22900,22900,22900,0
20230801,135100,169241450,22900,22900,22900,22900,0
20230801,135000,169241450,22900,22900,22900,22900,0
20230801,134900,169241450,22900,22900,22900,22900,0
20230801,134800,169241450,22900,22900,22900,22900,0
20230801,134700,169241450,22900,22900,22900,22900,0
20230801,134600,169241450,22900,22900,22900,22900,1
20230801,134500,169218550,22900,22900,22900,22900,0
20230801,134400,169218550,22900,22900,22900,22900,0
20230801,134300,169218550,22900,22900,22900,22900,0
20230801,134200,169218550,22900,22900,22900,22900,3
20230801,134100,169149850,22900,22900,22900,22900,0
20230801,134000,169149850,22900,22900,22900,22900,2
20230801,133900,169104050,23000,23000,23000,23000,0
20230801,133800,169104050,23000,23000,23000,23000,0
20230801,133700,169104050,23000,23000,23000,23000,0
20230801,133600,169104050,23000,23000,23000,23000,200
20230801,133500,164504050,23000,23000,23000,23000,0
20230801,133400,164504050,23000,23000,23000,23000,0
20230801,133300,164504050,23000,23000,23000,23000,0
20230801,133200,164504050,23000,23000,23000,23000,0
20230801,133100,164504050,23000,23000,23000,23000,0
20230801,133000,164504050,23000,23000,23000,23000,0
20230801,132900,164504050,23000,23000,23000,23000,0
20230801,132800,164504050,23000,23000,23000,23000,0
20230801,132700,164504050,23000,23000,23000,23000,1
20230801,132600,164481050,22850,22850,22850,22850,0
20230801,132500,164481050,22850,22950,22950,22850,193
20230801,132400,160068300,22950,22950,22950,22950,12
20230801,132300,159792900,23050,23050,23050,23050,0
20230801,132200,159792900,23050,22950,23050,22950,22
20230801,132100,159287800,22950,22950,22950,22950,12
20230801,132000,159012400,22950,22950,22950,22950,0
20230801,131900,159012400,22950,22950,22950,22950,2
20230801,131800,158966500,22950,22950,22950,22950,0
20230801,131700,158966500,22950,22950,22950,22950,11
20230801,131600,158714050,22950,22950,22950,22950,0
20230801,131500,158714050,22950,22950,22950,22950,0
20230801,131400,158714050,22950,22950,22950,22900,134
20230801,131300,155645250,22950,22950,22950,22950,2
20230801,131200,155599350,22950,22950,22950,22950,20
20230801,131100,155140350,22950,22950,22950,22950,189
20230801,131000,150802800,23000,23000,23000,23000,0
20230801,130900,150802800,23000,23000,23000,23000,0
20230801,130800,150802800,23000,23000,23000,23000,1
20230801,130700,150779800,23000,23000,23000,23000,0
20230801,130600,150779800,23000,23000,23000,23000,0
20230801,130500,150779800,23000,23000,23000,23000,0
20230801,130400,150779800,23000,23000,23000,23000,0
20230801,130300,150779800,23000,23000,23000,23000,0
20230801,130200,150779800,23000,23000,23000,23000,0
20230801,130100,150779800,23000,23000,23000,23000,0
20230801,130000,150779800,23000,23000,23000,23000,0
20230801,125900,150779800,23000,23000,23000,23000,0
20230801,125800,150779800,23000,23000,23000,23000,0
20230801,125700,150779800,23000,23000,23000,23000,156
20230801,125600,147191800,23000,23000,23000,23000,0
20230801,125500,147191800,23000,23000,23000,23000,0
20230801,125400,147191800,23000,23000,23000,23000,0
20230801,125300,147191800,23000,23000,23000,23000,0
20230801,125200,147191800,23000,23000,23000,23000,0
20230801,125100,147191800,23000,23050,23050,23000,50
20230801,125000,146041550,23050,23050,23050,23050,0
20230801,124900,146041550,23050,23050,23050,23050,0
20230801,124800,146041550,23050,23050,23050,23050,0
20230801,124700,146041550,23050,23050,23050,23050,0
20230801,124600,146041550,23050,23050,23050,23050,0
20230801,124500,146041550,23050,23050,23050,23050,0
20230801,124400,146041550,23050,23050,23050,23050,0
20230801,124300,146041550,23050,23050,23050,23050,0
20230801,124200,146041550,23050,23050,23050,23050,48
20230801,124100,144935150,23050,23050,23050,23050,54
20230801,124000,143690450,23050,23050,23050,23050,0
20230801,123900,143690450,23050,23050,23050,23050,0
20230801,123800,143690450,23050,23050,23050,23050,0
20230801,123700,143690450,23050,23050,23050,23050,1
20230801,123600,143667400,23050,23100,23100,23050,15
20230801,123500,143321600,23100,23100,23100,23100,0
20230801,123400,143321600,23100,23100,23100,23100,0
20230801,123300,143321600,23100,23100,23100,23100,0
20230801,123200,143321600,23100,23100,23100,23100,2
20230801,123100,143275400,23100,23100,23100,23100,0
20230801,123000,143275400,23100,23050,23100,23050,2
20230801,122900,143229250,23000,23000,23000,23000,0
20230801,122800,143229250,23000,23000,23000,23000,0
20230801,122700,143229250,23000,23000,23000,23000,0
20230801,122600,143229250,23000,23000,23000,23000,0
20230801,122500,143229250,23000,23000,23000,23000,0
20230801,122400,143229250,23000,23000,23000,23000,1
20230801,122300,143206250,22950,22950,22950,22950,0
20230801,122200,143206250,22950,22950,22950,22950,38
20230801,122100,142334150,22950,22950,22950,22950,38
20230801,122000,141462050,23000,23000,23000,23000,163
20230801,121900,137713050,23000,23000,23000,23000,0
20230801,121800,137713050,23000,23000,23000,23000,2
20230801,121700,137667050,23000,22950,23000,22950,269
20230801,121600,131488500,22950,22950,22950,22950,0
20230801,121500,131488500,22950,22950,22950,22950,0
20230801,121400,131488500,22950,22950,22950,22950,0
20230801,121300,131488500,22950,22950,22950,22950,0
20230801,121200,131488500,22950,22950,22950,22950,0
20230801,121100,131488500,22950,22950,22950,22950,0
20230801,121000,131488500,22950,22950,22950,22950,0
20230801,120900,131488500,22950,22950,22950,22950,0
20230801,120800,131488500,22950,22950,22950,22950,0
20230801,120700,131488500,22950,22950,22950,22950,2
20230801,120600,131442600,23000,23000,23000,23000,0
20230801,120500,131442600,23000,23000,23000,23000,0
20230801,120400,131442600,23000,22950,23000,22950,76
20230801,120300,129694700,22950,22950,22950,22950,15
20230801,120200,129350450,22950,22950,22950,22950,5
20230801,120100,129235700,22950,22950,22950,22950,7
20230801,120000,129075050,22950,22950,22950,22950,15
20230801,115900,128730800,22950,22950,22950,22950,7
20230801,115800,128570150,22900,22900,22900,22900,0
20230801,115700,128570150,22900,22900,22900,22900,1
20230801,115600,128547250,22900,22900,22900,22900,0
20230801,115500,128547250,22900,22900,22900,22900,0
20230801,115400,128547250,22900,22900,22900,22900,0
20230801,115300,128547250,22900,22900,22900,22900,0
20230801,115200,128547250,22900,22900,22900,22900,11
20230801,115100,128295350,22900,22900,22900,22900,7
20230801,115000,128135050,22900,22900,22900,22900,3
20230801,114900,128066350,22850,22850,22850,22850,0
20230801,114800,128066350,22850,22950,22950,22850,1100
20230801,114700,102910200,23200,23200,23200,23200,0
20230801,114600,102910200,23200,23200,23200,23200,0
20230801,114500,102910200,23200,23200,23200,23200,0
20230801,114400,102910200,23200,23200,23200,23200,0
20230801,114300,102910200,23200,23200,23200,23200,0
20230801,114200,102910200,23200,23200,23200,23200,0
20230801,114100,102910200,23200,23200,23200,23200,1
20230801,114000,102887000,22950,23050,23050,22950,380
20230801,113900,94160500,23050,23050,23050,23050,0
20230801,113800,94160500,23050,23050,23050,23050,0
20230801,113700,94160500,23050,23050,23050,23050,0
20230801,113600,94160500,23050,23050,23050,23050,0
20230801,113500,94160500,23050,23050,23050,23050,118
20230801,113400,91440600,23050,23050,23050,23050,0
20230801,113300,91440600,23050,23050,23050,23050,0
20230801,113200,91440600,23050,23100,23100,23050,196
20230801,113100,86922550,23100,23100,23100,23100,0
20230801,113000,86922550,23100,23100,23100,23100,0
20230801,112900,86922550,23100,23100,23100,23100,0
20230801,112800,86922550,23100,23100,23100,23100,10
20230801,112700,86691550,23100,23100,23100,23100,51
20230801,112600,85513450,23200,23200,23200,23200,0
20230801,112500,85513450,23200,23200,23200,23200,0
20230801,112400,85513450,23200,23200,23200,23200,1
20230801,112300,85490250,23100,23100,23100,23100,114
20230801,112200,82856850,23200,23200,23200,23200,81
20230801,112100,80977650,23150,23150,23150,23150,0
20230801,112000,80977650,23150,23150,23150,23150,0
20230801,111900,80977650,23150,23150,23150,23150,38
20230801,111800,80097950,23150,23150,23150,23150,0
20230801,111700,80097950,23150,23150,23150,23150,97
20230801,111600,77852400,23250,23250,23250,23250,0
20230801,111500,77852400,23250,23250,23250,23250,0
20230801,111400,77852400,23250,23250,23250,23250,0
20230801,111300,77852400,23250,23250,23250,23250,0
20230801,111200,77852400,23250,23250,23250,23250,0
20230801,111100,77852400,23250,23250,23250,23250,100
20230801,111000,75527400,23250,23250,23250,23250,0
20230801,110900,75527400,23250,23250,23250,23250,0
20230801,110800,75527400,23250,23250,23250,23250,0
20230801,110700,75527400,23250,23250,23250,23250,0
20230801,110600,75527400,23250,23250,23250,23250,2
20230801,110500,75480900,23250,23250,23250,23250,1
20230801,110400,75457650,23200,23200,23200,23200,0
20230801,110300,75457650,23200,23150,23200,23150,35
20230801,110200,74647250,23200,23200,23200,23200,0
20230801,110100,74647250,23200,23200,23200,23200,0
20230801,110000,74647250,23200,23200,23200,23200,0
20230801,105900,74647250,23200,23200,23200,23200,1
20230801,105800,74624050,23300,23300,23300,23300,0
20230801,105700,74624050,23300,23300,23300,23300,0
20230801,105600,74624050,23300,23300,23300,23300,0
20230801,105500,74624050,23300,23300,23300,23300,0
20230801,105400,74624050,23300,23300,23300,23300,0
20230801,105300,74624050,23300,23300,23300,23300,0
20230801,105200,74624050,23300,23300,23300,23300,0
20230801,105100,74624050,23300,23300,23300,23300,0
20230801,105000,74624050,23300,23250,23300,23250,2
20230801,104900,74577500,23300,23250,23300,23250,2
20230801,104800,74530950,23100,23100,23100,23100,0
20230801,104700,74530950,23100,23100,23100,23100,0
20230801,104600,74530950,23100,23100,23100,23100,0
20230801,104500,74530950,23100,23100,23100,23100,0
20230801,104400,74530950,23100,23100,23100,23100,0
20230801,104300,74530950,23100,23100,23100,23100,0
20230801,104200,74530950,23100,23100,23100,23100,0
20230801,104100,74530950,23100,23100,23100,23100,0
20230801,104000,74530950,23100,23100,23100,23100,0
20230801,103900,74530950,23100,23100,23100,23100,0
20230801,103800,74530950,23100,23100,23100,23100,0
20230801,103700,74530950,23100,23100,23100,23100,50
20230801,103600,73375950,23250,23250,23250,23250,0
20230801,103500,73375950,23250,23250,23250,23250,20
20230801,103400,72910950,23250,23250,23250,23250,4
20230801,103300,72817950,23200,23200,23200,23200,149
20230801,103200,69361150,23200,23200,23200,23200,0
20230801,103100,69361150,23200,23200,23200,23200,0
20230801,103000,69361150,23200,23200,23200,23200,0
20230801,102900,69361150,23200,23200,23200,23200,303
20230801,102800,62331550,23200,23200,23200,23200,0
20230801,102700,62331550,23200,23200,23200,23200,52
20230801,102600,61125150,23200,23200,23200,23200,111
20230801,102500,58549950,23200,23200,23200,23200,0
20230801,102400,58549950,23200,23200,23200,23200,5
20230801,102300,58433950,23200,23200,23200,23200,20
20230801,102200,57969950,23150,23150,23150,23150,50
20230801,102100,56812450,23150,23150,23150,23150,0
20230801,102000,56812450,23150,23150,23150,23150,10
20230801,101900,56580950,23100,23100,23100,23100,0
20230801,101800,56580950,23100,23100,23100,23100,0
20230801,101700,56580950,23100,23100,23100,23100,0
20230801,101600,56580950,23100,23100,23100,23100,56
20230801,101500,55287350,23100,23100,23100,23100,0
20230801,101400,55287350,23100,23100,23100,23100,0
20230801,101300,55287350,23100,23100,23100,23100,0
20230801,101200,55287350,23100,23100,23100,23100,6
20230801,101100,55148750,23100,23100,23100,23100,4
20230801,101000,55056350,23150,23150,23150,23150,1
20230801,100900,55033200,23200,23200,23200,23200,0
20230801,100800,55033200,23200,23050,23200,23050,9
20230801,100700,54825600,23050,23050,23050,23050,71
20230801,100600,53189050,23000,23000,23000,23000,10
20230801,100500,52959050,23050,23050,23050,23050,0
20230801,100400,52959050,23050,23050,23050,23050,10
20230801,100300,52728550,23050,23050,23050,23050,0
20230801,100200,52728550,23050,23050,23050,23050,0
20230801,100100,52728550,23050,23050,23050,23050,0
20230801,100000,52728550,23050,23050,23050,23050,0
20230801,095900,52728550,23050,23050,23050,23050,0
20230801,095800,52728550,23050,23050,23050,23050,1
20230801,095700,52705500,23050,23050,23050,23050,1
20230801,095600,52682450,23100,23100,23100,23100,0
20230801,095500,52682450,23100,23100,23100,23100,0
20230801,095400,52682450,23100,23100,23100,23100,0
20230801,095300,52682450,23100,23100,23100,23100,0
20230801,095200,52682450,23100,23100,23100,23100,1
20230801,095100,52659350,22950,23050,23050,22950,803
20230801,095000,34186550,23100,23100,23100,23100,69
20230801,094900,32592650,23100,23200,23200,23100,183
20230801,094800,28353350,23150,23150,23150,23150,0
20230801,094700,28353350,23150,23150,23150,23150,0
20230801,094600,28353350,23150,23250,23250,23150,172
20230801,094500,24370550,23150,23150,23150,23150,0
20230801,094400,24370550,23150,23150,23150,23150,0
20230801,094300,24370550,23150,23150,23150,23150,0
20230801,094200,24370550,23150,23150,23150,23150,0
20230801,094100,24370550,23150,23150,23150,23150,16
20230801,094000,24000150,23250,23250,23250,23250,0
20230801,093900,24000150,23250,23250,23250,23250,0
20230801,093800,24000150,23250,23250,23250,23250,14
20230801,093700,23674650,23250,23250,23250,23250,0
20230801,093600,23674650,23250,23250,23250,23250,0
20230801,093500,23674650,23250,23250,23250,23250,1
20230801,093400,23651400,23150,23150,23150,23150,0
20230801,093300,23651400,23150,23150,23150,23150,0
20230801,093200,23651400,23150,23150,23150,23150,0
20230801,093100,23651400,23150,23150,23150,23150,0
20230801,093000,23651400,23150,23150,23150,23150,0
20230801,092900,23651400,23150,23150,23150,23150,6
20230801,092800,23512500,23100,23100,23100,23100,0
20230801,092700,23512500,23100,23100,23100,23100,0
20230801,092600,23512500,23100,23100,23100,23100,0
20230801,092500,23512500,23100,23100,23100,23100,0
20230801,092400,23512500,23100,23100,23100,23100,0
20230801,092300,23512500,23100,23100,23100,23100,0
20230801,092200,23512500,23100,23200,23200,23100,398
20230801,092100,14317700,23200,23250,23300,23200,6
20230801,092000,14178250,23300,23350,23350,23300,3
20230801,091900,14108300,23400,23300,23400,23300,49
20230801,091800,12966300,23350,23350,23350,23350,30
20230801,091700,12265800,23400,23400,23400,23300,40
20230801,091600,11330050,23300,23100,23300,23100,194
20230801,091500,6844600,23100,23100,23100,23100,0
20230801,091400,6844600,23100,23100,23100,23100,0
20230801,091300,6844600,23100,22950,23100,22900,58
20230801,091200,5505550,23050,23050,23050,23050,0
20230801,091100,5505550,23050,23050,23050,23050,0
20230801,091000,5505550,23050,23050,23050,23050,20
20230801,090900,5044550,23050,23050,23050,23050,0
20230801,090800,5044550,23050,23050,23050,23050,10
20230801,090700,4814050,23100,23100,23100,23100,0
20230801,090600,4814050,23100,23100,23100,23100,0
20230801,090500,4814050,23100,23100,23100,23100,0
20230801,090400,4814050,23100,23100,23100,23100,0
20230801,090300,4814050,23100,23150,23150,23100,28
20230801,090200,4167000,23150,23150,23150,23150,70
20230801,090100,2546500,23150,23150,23150,23150,0
20230801,090000,2546500,23150,23150,23150,23150,110