KissMeData/004380/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184000,323411720,12000,12000,12000,12000,369
20230802,183900,323411720,12000,12000,12000,12000,0
20230802,183800,323411720,12000,12000,12000,12000,0
20230802,183700,323411720,12000,12000,12000,12000,0
20230802,183600,323411720,12000,12000,12000,12000,0
20230802,183500,323411720,12000,12000,12000,12000,0
20230802,183400,323411720,12000,12000,12000,12000,0
20230802,183300,323411720,12000,12000,12000,12000,0
20230802,183200,323411720,12000,12000,12000,12000,0
20230802,183100,323411720,12000,12000,12000,12000,0
20230802,183000,323411720,12000,12000,12000,12000,0
20230802,182900,323411720,12000,12000,12000,12000,0
20230802,182800,323411720,12000,12000,12000,12000,0
20230802,182700,323411720,12000,12000,12000,12000,0
20230802,182600,323411720,12000,12000,12000,12000,0
20230802,182500,323411720,12000,12000,12000,12000,0
20230802,182400,323411720,12000,12000,12000,12000,0
20230802,182300,323411720,12000,12000,12000,12000,0
20230802,182200,323411720,12000,12000,12000,12000,0
20230802,182100,323411720,12000,12000,12000,12000,0
20230802,182000,323411720,12000,12000,12000,12000,0
20230802,181900,323411720,12000,12000,12000,12000,0
20230802,181800,323411720,12000,12000,12000,12000,0
20230802,181700,323411720,12000,12000,12000,12000,0
20230802,181600,323411720,12000,12000,12000,12000,0
20230802,181500,323411720,12000,12000,12000,12000,0
20230802,181400,323411720,12000,12000,12000,12000,0
20230802,181300,323411720,12000,12000,12000,12000,0
20230802,181200,323411720,12000,12000,12000,12000,0
20230802,181100,323411720,12000,12000,12000,12000,0
20230802,181000,323411720,12000,12000,12000,12000,369
20230802,180900,323411720,12000,12000,12000,12000,0
20230802,180800,323411720,12000,12000,12000,12000,0
20230802,180700,323411720,12000,12000,12000,12000,0
20230802,180600,323411720,12000,12000,12000,12000,0
20230802,180500,323411720,12000,12000,12000,12000,0
20230802,180400,323411720,12000,12000,12000,12000,0
20230802,180300,323411720,12000,12000,12000,12000,0
20230802,180200,323411720,12000,12000,12000,12000,0
20230802,180100,323411720,12000,12000,12000,12000,0
20230802,180000,323411720,12000,12000,12000,12000,0
20230802,175900,323411720,12000,12000,12000,12000,0
20230802,175800,323411720,12000,12000,12000,12000,0
20230802,175700,323411720,12000,12000,12000,12000,0
20230802,175600,323411720,12000,12000,12000,12000,0
20230802,175500,323411720,12000,12000,12000,12000,0
20230802,175400,323411720,12000,12000,12000,12000,0
20230802,175300,323411720,12000,12000,12000,12000,0
20230802,175200,323411720,12000,12000,12000,12000,0
20230802,175100,323411720,12000,12000,12000,12000,0
20230802,175000,323411720,12000,12000,12000,12000,0
20230802,174900,323411720,12000,12000,12000,12000,0
20230802,174800,323411720,12000,12000,12000,12000,0
20230802,174700,323411720,12000,12000,12000,12000,0
20230802,174600,323411720,12000,12000,12000,12000,0
20230802,174500,323411720,12000,12000,12000,12000,0
20230802,174400,323411720,12000,12000,12000,12000,0
20230802,174300,323411720,12000,12000,12000,12000,0
20230802,174200,323411720,12000,12000,12000,12000,0
20230802,174100,323411720,12000,12000,12000,12000,0
20230802,174000,323411720,12000,12000,12000,12000,369
20230802,173900,323411720,12000,12000,12000,12000,0
20230802,173800,323411720,12000,12000,12000,12000,0
20230802,173700,323411720,12000,12000,12000,12000,0
20230802,173600,323411720,12000,12000,12000,12000,0
20230802,173500,323411720,12000,12000,12000,12000,0
20230802,173400,323411720,12000,12000,12000,12000,0
20230802,173300,323411720,12000,12000,12000,12000,0
20230802,173200,323411720,12000,12000,12000,12000,0
20230802,173100,323411720,12000,12000,12000,12000,0
20230802,173000,323411720,12000,12000,12000,12000,0
20230802,172900,323411720,12000,12000,12000,12000,0
20230802,172800,323411720,12000,12000,12000,12000,0
20230802,172700,323411720,12000,12000,12000,12000,0
20230802,172600,323411720,12000,12000,12000,12000,0
20230802,172500,323411720,12000,12000,12000,12000,0
20230802,172400,323411720,12000,12000,12000,12000,0
20230802,172300,323411720,12000,12000,12000,12000,0
20230802,172200,323411720,12000,12000,12000,12000,0
20230802,172100,323411720,12000,12000,12000,12000,0
20230802,172000,323411720,12000,12000,12000,12000,0
20230802,171900,323411720,12000,12000,12000,12000,0
20230802,171800,323411720,12000,12000,12000,12000,0
20230802,171700,323411720,12000,12000,12000,12000,0
20230802,171600,323411720,12000,12000,12000,12000,0
20230802,171500,323411720,12000,12000,12000,12000,0
20230802,171400,323411720,12000,12000,12000,12000,0
20230802,171300,323411720,12000,12000,12000,12000,0
20230802,171200,323411720,12000,12000,12000,12000,0
20230802,171100,323411720,12000,12000,12000,12000,0
20230802,171000,323411720,12000,12000,12000,12000,369
20230802,170900,323411720,12000,12000,12000,12000,0
20230802,170800,323411720,12000,12000,12000,12000,0
20230802,170700,323411720,12000,12000,12000,12000,0
20230802,170600,323411720,12000,12000,12000,12000,0
20230802,170500,323411720,12000,12000,12000,12000,0
20230802,170400,323411720,12000,12000,12000,12000,0
20230802,170300,323411720,12000,12000,12000,12000,0
20230802,170200,323411720,12000,12000,12000,12000,0
20230802,170100,323411720,12000,12000,12000,12000,0
20230802,170000,323411720,12000,12000,12000,12000,0
20230802,165900,323411720,12000,12000,12000,12000,0
20230802,165800,323411720,12000,12000,12000,12000,0
20230802,165700,323411720,12000,12000,12000,12000,0
20230802,165600,323411720,12000,12000,12000,12000,0
20230802,165500,323411720,12000,12000,12000,12000,0
20230802,165400,323411720,12000,12000,12000,12000,0
20230802,165300,323411720,12000,12000,12000,12000,0
20230802,165200,323411720,12000,12000,12000,12000,0
20230802,165100,323411720,12000,12000,12000,12000,0
20230802,165000,323411720,12000,12000,12000,12000,0
20230802,164900,323411720,12000,12000,12000,12000,0
20230802,164800,323411720,12000,12000,12000,12000,0
20230802,164700,323411720,12000,12000,12000,12000,0
20230802,164600,323411720,12000,12000,12000,12000,0
20230802,164500,323411720,12000,12000,12000,12000,0
20230802,164400,323411720,12000,12000,12000,12000,0
20230802,164300,323411720,12000,12000,12000,12000,0
20230802,164200,323411720,12000,12000,12000,12000,0
20230802,164100,323411720,12000,12000,12000,12000,0
20230802,164000,323411720,12000,12000,12000,12000,369
20230802,163900,323411720,12000,12000,12000,12000,0
20230802,163800,323411720,12000,12000,12000,12000,0
20230802,163700,323411720,12000,12000,12000,12000,0
20230802,163600,323411720,12000,12000,12000,12000,0
20230802,163500,323411720,12000,12000,12000,12000,0
20230802,163400,323411720,12000,12000,12000,12000,0
20230802,163300,323411720,12000,12000,12000,12000,0
20230802,163200,323411720,12000,12000,12000,12000,0
20230802,163100,323411720,12000,12000,12000,12000,0
20230802,163000,323411720,12000,12000,12000,12000,0
20230802,162900,323411720,12000,12000,12000,12000,0
20230802,162800,323411720,12000,12000,12000,12000,0
20230802,162700,323411720,12000,12000,12000,12000,0
20230802,162600,323411720,12000,12000,12000,12000,0
20230802,162500,323411720,12000,12000,12000,12000,0
20230802,162400,323411720,12000,12000,12000,12000,0
20230802,162300,323411720,12000,12000,12000,12000,0
20230802,162200,323411720,12000,12000,12000,12000,0
20230802,162100,323411720,12000,12000,12000,12000,0
20230802,162000,323411720,12000,12000,12000,12000,0
20230802,161900,323411720,12000,12000,12000,12000,0
20230802,161800,323411720,12000,12000,12000,12000,0
20230802,161700,323411720,12000,12000,12000,12000,0
20230802,161600,323411720,12000,12000,12000,12000,0
20230802,161500,323411720,12000,12000,12000,12000,0
20230802,161400,323411720,12000,12000,12000,12000,0
20230802,161300,323411720,12000,12000,12000,12000,0
20230802,161200,323411720,12000,12000,12000,12000,0
20230802,161100,323411720,12000,12000,12000,12000,0
20230802,161000,323411720,12000,12000,12000,12000,369
20230802,160900,323411720,12000,12000,12000,12000,0
20230802,160800,323411720,12000,12000,12000,12000,0
20230802,160700,323411720,12000,12000,12000,12000,0
20230802,160600,323411720,12000,12000,12000,12000,0
20230802,160500,323411720,12000,12000,12000,12000,0
20230802,160400,323411720,12000,12000,12000,12000,0
20230802,160300,323411720,12000,12000,12000,12000,0
20230802,160200,323411720,12000,12000,12000,12000,0
20230802,160100,323411720,12000,12000,12000,12000,0
20230802,160000,323411720,12000,12000,12000,12000,0
20230802,155900,323411720,12000,12000,12000,12000,0
20230802,155800,323411720,12000,12000,12000,12000,0
20230802,155700,323411720,12000,12000,12000,12000,0
20230802,155600,323411720,12000,12000,12000,12000,0
20230802,155500,323411720,12000,12000,12000,12000,0
20230802,155400,323411720,12000,12000,12000,12000,0
20230802,155300,323411720,12000,12000,12000,12000,0
20230802,155200,323411720,12000,12000,12000,12000,0
20230802,155100,323411720,12000,12000,12000,12000,0
20230802,155000,323411720,12000,12000,12000,12000,0
20230802,154900,323411720,12000,12000,12000,12000,0
20230802,154800,323411720,12000,12000,12000,12000,0
20230802,154700,323411720,12000,12000,12000,12000,0
20230802,154600,323411720,12000,12000,12000,12000,0
20230802,154500,323411720,12000,12000,12000,12000,0
20230802,154400,323411720,12000,12000,12000,12000,0
20230802,154300,323411720,12000,12000,12000,12000,0
20230802,154200,323411720,12000,12000,12000,12000,0
20230802,154100,323411720,12000,12000,12000,12000,0
20230802,154000,323411720,12000,12000,12000,12000,369
20230802,153900,323411720,12000,12000,12000,12000,0
20230802,153800,323411720,12000,12000,12000,12000,0
20230802,153700,323411720,12000,12000,12000,12000,0
20230802,153600,323411720,12000,12000,12000,12000,0
20230802,153500,323411720,12000,12000,12000,12000,0
20230802,153400,323411720,12000,12000,12000,12000,0
20230802,153300,323411720,12000,12000,12000,12000,0
20230802,153200,323411720,12000,12000,12000,12000,0
20230802,153100,323411720,12000,12000,12000,12000,0
20230802,153000,323411720,12000,12000,12000,12000,369
20230802,152900,318983720,11980,11980,11980,11980,0
20230802,152800,318983720,11980,11980,11980,11980,0
20230802,152700,318983720,11980,11980,11980,11980,0
20230802,152600,318983720,11980,11980,11980,11980,0
20230802,152500,318983720,11980,11980,11980,11980,0
20230802,152400,318983720,11980,11980,11980,11980,0
20230802,152300,318983720,11980,11980,11980,11980,0
20230802,152200,318983720,11980,11980,11980,11980,0
20230802,152100,318983720,11980,11980,11980,11980,0
20230802,152000,318983720,11980,11980,11980,11980,0
20230802,151900,318983720,11980,11980,11980,11980,0
20230802,151800,318983720,11980,11990,11990,11980,100
20230802,151700,317784830,12040,11970,12040,11970,4
20230802,151600,317736840,11960,11960,11960,11960,0
20230802,151500,317736840,11960,12000,12000,11960,511
20230802,151400,311614570,12000,12000,12000,12000,220
20230802,151300,308974570,12000,12050,12050,12000,37
20230802,151200,308529920,12050,12050,12050,12050,12
20230802,151100,308385320,12000,12000,12000,12000,12
20230802,151000,308241320,12050,12050,12050,12050,0
20230802,150900,308241320,12050,12050,12050,12050,50
20230802,150800,307638820,12000,12000,12000,12000,25
20230802,150700,307338820,12050,12050,12050,12050,0
20230802,150600,307338820,12050,12050,12050,12050,0
20230802,150500,307338820,12050,12050,12050,12050,1
20230802,150400,307326770,11990,11990,11990,11990,0
20230802,150300,307326770,11990,11990,11990,11990,0
20230802,150200,307326770,11990,11990,11990,11990,0
20230802,150100,307326770,11990,12010,12010,11990,900
20230802,150000,296529830,12060,12010,12060,12010,52
20230802,145900,295902760,12010,12020,12020,12010,310
20230802,145800,292179230,12030,12040,12040,12030,50
20230802,145700,291577630,12040,12040,12040,12040,0
20230802,145600,291577630,12040,12040,12040,12040,0
20230802,145500,291577630,12040,12040,12040,12040,1
20230802,145400,291565590,12050,12050,12060,12050,555
20230802,145300,284877830,12050,12050,12050,12050,58
20230802,145200,284178930,12050,12050,12050,12050,0
20230802,145100,284178930,12050,12050,12050,12050,0
20230802,145000,284178930,12050,12050,12050,12050,0
20230802,144900,284178930,12050,12050,12050,12050,92
20230802,144800,283070330,12050,12050,12050,12050,0
20230802,144700,283070330,12050,12050,12050,12050,0
20230802,144600,283070330,12050,12050,12050,12050,0
20230802,144500,283070330,12050,12060,12060,12050,138
20230802,144400,281407390,12080,12080,12080,12080,0
20230802,144300,281407390,12080,12080,12080,12080,0
20230802,144200,281407390,12080,12080,12080,12080,0
20230802,144100,281407390,12080,12080,12080,12080,0
20230802,144000,281407390,12080,12080,12080,12080,0
20230802,143900,281407390,12080,12080,12080,12080,0
20230802,143800,281407390,12080,12080,12080,12080,0
20230802,143700,281407390,12080,12080,12080,12080,86
20230802,143600,280368510,12080,12080,12080,12080,10
20230802,143500,280247710,12080,12080,12080,12080,4
20230802,143400,280199390,12080,12080,12080,12080,0
20230802,143300,280199390,12080,12080,12080,12080,0
20230802,143200,280199390,12080,12080,12080,12080,1
20230802,143100,280187310,12060,12060,12060,12060,0
20230802,143000,280187310,12060,12060,12060,12060,1
20230802,142900,280175250,12030,12030,12030,12030,0
20230802,142800,280175250,12030,12040,12040,12030,200
20230802,142700,277768470,12040,12040,12040,12040,1
20230802,142600,277756430,12040,12030,12040,12030,22
20230802,142500,277491560,12030,12030,12030,12030,0
20230802,142400,277491560,12030,12030,12030,12030,1
20230802,142300,277479530,12040,12040,12040,12040,0
20230802,142200,277479530,12040,12040,12040,12040,0
20230802,142100,277479530,12040,12040,12040,12040,0
20230802,142000,277479530,12040,12040,12040,12040,0
20230802,141900,277479530,12040,12040,12040,12040,142
20230802,141800,275769850,12040,12040,12040,12040,28
20230802,141700,275432730,12050,12050,12050,12050,0
20230802,141600,275432730,12050,12050,12050,12050,18
20230802,141500,275215830,12060,12050,12060,12050,36
20230802,141400,274781760,12020,12020,12020,12020,0
20230802,141300,274781760,12020,12020,12020,12020,0
20230802,141200,274781760,12020,12020,12020,12020,34
20230802,141100,274373080,12020,12040,12040,12020,166
20230802,141000,272377590,12050,12060,12060,12050,2
20230802,140900,272353480,12070,12070,12070,12070,3
20230802,140800,272317270,12080,12080,12080,12080,0
20230802,140700,272317270,12080,12080,12080,12080,0
20230802,140600,272317270,12080,12080,12080,12080,0
20230802,140500,272317270,12080,12080,12080,12080,1
20230802,140400,272305190,12020,12020,12020,12020,0
20230802,140300,272305190,12020,12020,12020,12020,0
20230802,140200,272305190,12020,12020,12020,12020,0
20230802,140100,272305190,12020,12020,12020,12020,2
20230802,140000,272281150,12020,12020,12020,12020,1
20230802,135900,272269130,12030,12030,12030,12030,0
20230802,135800,272269130,12030,12030,12030,12030,0
20230802,135700,272269130,12030,12030,12030,12030,21
20230802,135600,272016500,11990,11990,11990,11990,0
20230802,135500,272016500,11990,11990,11990,11990,0
20230802,135400,272016500,11990,11990,11990,11990,0
20230802,135300,272016500,11990,12030,12030,11990,1276
20230802,135200,256693760,12030,12020,12030,12020,816
20230802,135100,246877770,12030,12030,12030,12030,0
20230802,135000,246877770,12030,12030,12030,12030,30
20230802,134900,246516870,12020,12020,12020,12020,7
20230802,134800,246432730,12010,12010,12010,12010,1
20230802,134700,246420720,12020,12020,12020,12020,2
20230802,134600,246396680,12010,12010,12010,12010,0
20230802,134500,246396680,12010,12030,12030,12010,174
20230802,134400,244306060,12030,12040,12040,12020,380
20230802,134300,239735280,12050,12060,12060,12050,263
20230802,134200,236565850,12060,12060,12060,12060,0
20230802,134100,236565850,12060,12060,12060,12060,6
20230802,134000,236493490,12080,12080,12080,12080,0
20230802,133900,236493490,12080,12080,12080,12080,0
20230802,133800,236493490,12080,12060,12080,12060,38
20230802,133700,236034910,12060,12080,12080,12060,346
20230802,133600,231858870,12090,12110,12110,12090,308
20230802,133500,228133050,12130,12130,12130,12130,0
20230802,133400,228133050,12130,12130,12130,12130,0
20230802,133300,228133050,12130,12130,12130,12130,0
20230802,133200,228133050,12130,12130,12130,12130,0
20230802,133100,228133050,12130,12130,12130,12130,0
20230802,133000,228133050,12130,12130,12130,12130,0
20230802,132900,228133050,12130,12130,12130,12130,0
20230802,132800,228133050,12130,12120,12130,12120,21
20230802,132700,227878480,12120,12120,12120,12120,0
20230802,132600,227878480,12120,12100,12120,12100,27
20230802,132500,227551740,12100,12110,12110,12100,186
20230802,132400,225299340,12120,12150,12150,12120,497
20230802,132300,219270570,12160,12160,12160,12160,0
20230802,132200,219270570,12160,12160,12160,12160,0
20230802,132100,219270570,12160,12170,12170,12160,21
20230802,132000,219015110,12170,12170,12170,12170,100
20230802,131900,217798110,12170,12170,12170,12170,0
20230802,131800,217798110,12170,12170,12170,12170,1
20230802,131700,217785940,12170,12170,12170,12170,0
20230802,131600,217785940,12170,12170,12170,12170,2
20230802,131500,217761600,12140,12140,12140,12140,0
20230802,131400,217761600,12140,12140,12140,12140,0
20230802,131300,217761600,12140,12140,12140,12140,126
20230802,131200,216231960,12140,12140,12140,12140,1
20230802,131100,216219820,12140,12140,12140,12140,0
20230802,131000,216219820,12140,12140,12140,12140,0
20230802,130900,216219820,12140,12140,12140,12140,1
20230802,130800,216207680,12130,12130,12130,12130,0
20230802,130700,216207680,12130,12130,12130,12130,0
20230802,130600,216207680,12130,12130,12130,12130,0
20230802,130500,216207680,12130,12130,12130,12130,1
20230802,130400,216195550,12130,12130,12130,12130,0
20230802,130300,216195550,12130,12130,12130,12130,0
20230802,130200,216195550,12130,12130,12130,12130,0
20230802,130100,216195550,12130,12130,12130,12130,5
20230802,130000,216134900,12140,12140,12140,12140,0
20230802,125900,216134900,12140,12140,12140,12140,0
20230802,125800,216134900,12140,12140,12140,12140,0
20230802,125700,216134900,12140,12140,12140,12140,0
20230802,125600,216134900,12140,12140,12140,12140,114
20230802,125500,214750940,12210,12200,12210,12200,30
20230802,125400,214384660,12210,12210,12210,12210,2
20230802,125300,214360240,12140,12140,12140,12140,60
20230802,125200,213631840,12150,12150,12150,12150,521
20230802,125100,207301690,12160,12160,12160,12160,58
20230802,125000,206596410,12160,12160,12160,12160,0
20230802,124900,206596410,12160,12160,12160,12160,20
20230802,124800,206353210,12160,12160,12160,12160,0
20230802,124700,206353210,12160,12160,12160,12160,61
20230802,124600,205611450,12160,12170,12170,12160,349
20230802,124500,201365450,12180,12190,12190,12180,250
20230802,124400,198318650,12200,12200,12200,12200,0
20230802,124300,198318650,12200,12200,12200,12200,0
20230802,124200,198318650,12200,12210,12210,12200,125
20230802,124100,196793640,12210,12210,12210,12210,0
20230802,124000,196793640,12210,12210,12210,12210,0
20230802,123900,196793640,12210,12210,12210,12210,0
20230802,123800,196793640,12210,12210,12210,12210,0
20230802,123700,196793640,12210,12210,12210,12210,3
20230802,123600,196757010,12200,12200,12200,12200,16
20230802,123500,196561810,12200,12200,12200,12200,57
20230802,123400,195866410,12210,12210,12210,12210,0
20230802,123300,195866410,12210,12210,12210,12210,0
20230802,123200,195866410,12210,12210,12210,12210,0
20230802,123100,195866410,12210,12220,12220,12210,143
20230802,123000,194120210,12220,12220,12220,12220,8
20230802,122900,194022450,12230,12230,12230,12230,0
20230802,122800,194022450,12230,12230,12230,12230,1
20230802,122700,194010220,12230,12230,12230,12230,15
20230802,122600,193826770,12250,12250,12250,12250,0
20230802,122500,193826770,12250,12250,12250,12250,0
20230802,122400,193826770,12250,12250,12250,12250,0
20230802,122300,193826770,12250,12250,12250,12250,0
20230802,122200,193826770,12250,12250,12250,12250,0
20230802,122100,193826770,12250,12250,12250,12250,1
20230802,122000,193814520,12220,12220,12220,12220,0
20230802,121900,193814520,12220,12220,12220,12220,0
20230802,121800,193814520,12220,12220,12220,12220,0
20230802,121700,193814520,12220,12220,12220,12220,1
20230802,121600,193802300,12250,12250,12250,12250,0
20230802,121500,193802300,12250,12250,12250,12250,2
20230802,121400,193777800,12250,12250,12250,12250,5
20230802,121300,193716550,12250,12250,12250,12250,0
20230802,121200,193716550,12250,12250,12250,12250,0
20230802,121100,193716550,12250,12250,12250,12250,0
20230802,121000,193716550,12250,12250,12250,12250,0
20230802,120900,193716550,12250,12250,12250,12250,0
20230802,120800,193716550,12250,12250,12250,12250,0
20230802,120700,193716550,12250,12250,12250,12250,0
20230802,120600,193716550,12250,12250,12250,12250,0
20230802,120500,193716550,12250,12250,12250,12250,0
20230802,120400,193716550,12250,12250,12250,12250,1
20230802,120300,193704300,12200,12200,12200,12200,0
20230802,120200,193704300,12200,12200,12200,12200,0
20230802,120100,193704300,12200,12200,12200,12200,19
20230802,120000,193472500,12200,12200,12200,12200,32
20230802,115900,193082100,12200,12200,12200,12200,1
20230802,115800,193069900,12200,12200,12200,12200,0
20230802,115700,193069900,12200,12200,12200,12200,0
20230802,115600,193069900,12200,12200,12200,12200,0
20230802,115500,193069900,12200,12200,12200,12200,0
20230802,115400,193069900,12200,12200,12200,12200,0
20230802,115300,193069900,12200,12200,12200,12200,97
20230802,115200,191886500,12200,12230,12230,12200,2
20230802,115100,191862070,12250,12250,12250,12250,0
20230802,115000,191862070,12250,12250,12250,12250,0
20230802,114900,191862070,12250,12250,12250,12250,0
20230802,114800,191862070,12250,12250,12250,12250,0
20230802,114700,191862070,12250,12250,12250,12250,0
20230802,114600,191862070,12250,12250,12250,12250,0
20230802,114500,191862070,12250,12250,12250,12250,0
20230802,114400,191862070,12250,12250,12250,12250,0
20230802,114300,191862070,12250,12250,12250,12250,0
20230802,114200,191862070,12250,12210,12250,12200,412
20230802,114100,186834180,12220,12230,12230,12220,88
20230802,114000,185758680,12230,12230,12230,12230,0
20230802,113900,185758680,12230,12230,12230,12230,0
20230802,113800,185758680,12230,12230,12230,12230,0
20230802,113700,185758680,12230,12230,12230,12230,0
20230802,113600,185758680,12230,12230,12230,12230,0
20230802,113500,185758680,12230,12230,12230,12230,0
20230802,113400,185758680,12230,12230,12230,12230,0
20230802,113300,185758680,12230,12230,12230,12230,0
20230802,113200,185758680,12230,12230,12230,12230,0
20230802,113100,185758680,12230,12230,12230,12230,10
20230802,113000,185636380,12230,12230,12230,12230,0
20230802,112900,185636380,12230,12230,12230,12230,0
20230802,112800,185636380,12230,12230,12230,12230,0
20230802,112700,185636380,12230,12230,12230,12230,5
20230802,112600,185575230,12220,12230,12230,12220,125
20230802,112500,184047440,12220,12240,12240,12220,333
20230802,112400,179973210,12240,12240,12240,12240,0
20230802,112300,179973210,12240,12250,12250,12240,9
20230802,112200,179863040,12250,12250,12250,12250,222
20230802,112100,177143540,12270,12270,12270,12270,0
20230802,112000,177143540,12270,12270,12270,12270,0
20230802,111900,177143540,12270,12270,12270,12270,0
20230802,111800,177143540,12270,12270,12270,12270,0
20230802,111700,177143540,12270,12270,12270,12270,1
20230802,111600,177131270,12250,12250,12250,12250,0
20230802,111500,177131270,12250,12250,12250,12250,0
20230802,111400,177131270,12250,12250,12250,12250,100
20230802,111300,175906270,12250,12250,12250,12250,170
20230802,111200,173823770,12250,12270,12270,12250,102
20230802,111100,172574230,12270,12270,12270,12270,0
20230802,111000,172574230,12270,12270,12270,12270,1
20230802,110900,172561960,12300,12300,12300,12300,0
20230802,110800,172561960,12300,12300,12300,12300,0
20230802,110700,172561960,12300,12300,12300,12300,1
20230802,110600,172549660,12250,12260,12260,12250,700
20230802,110500,163974350,12250,12260,12310,12250,82
20230802,110400,162969270,12250,12250,12250,12250,0
20230802,110300,162969270,12250,12250,12250,12250,0
20230802,110200,162969270,12250,12250,12250,12250,10
20230802,110100,162846770,12250,12250,12250,12250,0
20230802,110000,162846770,12250,12250,12250,12250,65
20230802,105900,162050520,12250,12250,12250,12250,42
20230802,105800,161536020,12320,12270,12320,12260,430
20230802,105700,156261690,12320,12320,12320,12320,0
20230802,105600,156261690,12320,12320,12320,12320,0
20230802,105500,156261690,12320,12280,12320,12280,2
20230802,105400,156237090,12280,12280,12280,12280,818
20230802,105300,146192050,12320,12280,12320,12280,31
20230802,105200,145811330,12280,12280,12280,12280,254
20230802,105100,142692210,12300,12320,12320,12300,1031
20230802,105000,129990890,12330,12330,12330,12330,0
20230802,104900,129990890,12330,12330,12330,12330,1
20230802,104800,129978560,12280,12280,12280,12280,0
20230802,104700,129978560,12280,12280,12280,12280,1
20230802,104600,129966280,12280,12290,12290,12280,303
20230802,104500,126242450,12290,12290,12290,12290,0
20230802,104400,126242450,12290,12290,12290,12290,0
20230802,104300,126242450,12290,12290,12290,12290,0
20230802,104200,126242450,12290,12290,12290,12290,0
20230802,104100,126242450,12290,12290,12290,12290,0
20230802,104000,126242450,12290,12290,12290,12290,0
20230802,103900,126242450,12290,12290,12290,12290,0
20230802,103800,126242450,12290,12290,12290,12290,0
20230802,103700,126242450,12290,12290,12290,12290,20
20230802,103600,125996650,12290,12290,12290,12290,0
20230802,103500,125996650,12290,12300,12310,12290,365
20230802,103400,121507350,12310,12310,12310,12310,24
20230802,103300,121211910,12310,12310,12310,12310,137
20230802,103200,119525440,12350,12350,12350,12350,0
20230802,103100,119525440,12350,12350,12350,12350,0
20230802,103000,119525440,12350,12350,12350,12350,0
20230802,102900,119525440,12350,12340,12350,12310,401
20230802,102800,114585800,12340,12340,12340,12340,0
20230802,102700,114585800,12340,12340,12340,12340,40
20230802,102600,114092200,12350,12340,12350,12340,406
20230802,102500,109082100,12350,12350,12350,12350,6
20230802,102400,109008000,12340,12350,12350,12340,86
20230802,102300,107946700,12350,12360,12360,12350,106
20230802,102200,106637280,12360,12360,12360,12360,1
20230802,102100,106624920,12370,12370,12370,12370,10
20230802,102000,106501220,12380,12380,12380,12380,20
20230802,101900,106253620,12380,12380,12380,12380,10
20230802,101800,106129820,12360,12360,12360,12360,0
20230802,101700,106129820,12360,12360,12360,12360,307
20230802,101600,102335300,12360,12360,12360,12360,23
20230802,101500,102051020,12360,12360,12360,12360,10
20230802,101400,101927420,12360,12360,12360,12360,68
20230802,101300,101086940,12390,12390,12390,12390,1
20230802,101200,101074550,12390,12390,12390,12390,50
20230802,101100,100455050,12390,12390,12390,12390,0
20230802,101000,100455050,12390,12390,12390,12390,0
20230802,100900,100455050,12390,12390,12390,12390,0
20230802,100800,100455050,12390,12390,12390,12390,0
20230802,100700,100455050,12390,12390,12390,12390,4
20230802,100600,100405490,12390,12390,12390,12390,25
20230802,100500,100095740,12360,12360,12360,12360,0
20230802,100400,100095740,12360,12360,12360,12360,40
20230802,100300,99601340,12360,12360,12360,12360,0
20230802,100200,99601340,12360,12360,12360,12360,0
20230802,100100,99601340,12360,12360,12360,12360,0
20230802,100000,99601340,12360,12350,12360,12350,106
20230802,095900,98291390,12340,12370,12370,12340,194
20230802,095800,95896310,12380,12380,12380,12380,0
20230802,095700,95896310,12380,12380,12380,12380,2
20230802,095600,95871550,12360,12360,12360,12360,0
20230802,095500,95871550,12360,12360,12360,12360,0
20230802,095400,95871550,12360,12360,12360,12360,128
20230802,095300,94289470,12390,12390,12390,12390,2
20230802,095200,94264690,12390,12390,12390,12390,308
20230802,095100,90448570,12390,12390,12390,12390,40
20230802,095000,89952970,12390,12390,12390,12390,0
20230802,094900,89952970,12390,12380,12390,12380,515
20230802,094800,83576560,12380,12360,12380,12360,1598
20230802,094700,63805280,12340,12350,12350,12340,1030
20230802,094600,51095040,12350,12360,12360,12350,51
20230802,094500,50465140,12360,12360,12360,12360,100
20230802,094400,49229140,12360,12360,12360,12360,0
20230802,094300,49229140,12360,12360,12360,12360,0
20230802,094200,49229140,12360,12360,12360,12360,6
20230802,094100,49154980,12340,12340,12340,12340,30
20230802,094000,48784780,12350,12350,12350,12350,26
20230802,093900,48463680,12350,12350,12350,12350,28
20230802,093800,48117880,12350,12350,12350,12350,91
20230802,093700,46994030,12370,12330,12370,12330,549
20230802,093600,40211820,12330,12340,12340,12330,122
20230802,093500,38707510,12340,12340,12340,12340,0
20230802,093400,38707510,12340,12340,12340,12340,0
20230802,093300,38707510,12340,12340,12340,12340,0
20230802,093200,38707510,12340,12340,12340,12340,30
20230802,093100,38337310,12340,12340,12340,12340,20
20230802,093000,38090510,12340,12340,12340,12340,30
20230802,092900,37720310,12330,12350,12350,12330,430
20230802,092800,32418130,12350,12350,12350,12350,0
20230802,092700,32418130,12350,12350,12350,12350,0
20230802,092600,32418130,12350,12350,12350,12350,126
20230802,092500,30862030,12350,12350,12350,12350,0
20230802,092400,30862030,12350,12350,12350,12350,110
20230802,092300,29503530,12360,12360,12360,12360,0
20230802,092200,29503530,12360,12360,12360,12360,0
20230802,092100,29503530,12360,12360,12360,12360,0
20230802,092000,29503530,12360,12360,12360,12360,0
20230802,091900,29503530,12360,12360,12360,12360,0
20230802,091800,29503530,12360,12360,12360,12360,0
20230802,091700,29503530,12360,12360,12360,12360,0
20230802,091600,29503530,12360,12360,12360,12360,19
20230802,091500,29268690,12380,12380,12380,12380,5
20230802,091400,29206790,12380,12380,12380,12380,50
20230802,091300,28587790,12380,12380,12380,12380,2
20230802,091200,28563030,12380,12380,12380,12380,35
20230802,091100,28129730,12350,12390,12400,12350,131
20230802,091000,26510470,12390,12400,12410,12390,439
20230802,090900,21067270,12390,12350,12390,12350,603
20230802,090800,13603300,12350,12340,12350,12340,2
20230802,090700,13578610,12310,12310,12310,12310,0
20230802,090600,13578610,12310,12310,12330,12310,250
20230802,090500,10500700,12280,12290,12310,12280,197
20230802,090400,8079700,12310,12310,12310,12310,20
20230802,090300,7833500,12310,12300,12310,12300,194
20230802,090200,5445460,12290,12290,12290,12290,0
20230802,090100,5445460,12290,12300,12300,12290,210
20230802,090000,2864200,12300,12300,12300,12300,199