KissMeData/006840/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184500,198522430,19600,19600,19600,19600,209
20230802,184400,198522430,19600,19600,19600,19600,0
20230802,184300,198522430,19600,19600,19600,19600,0
20230802,184200,198522430,19600,19600,19600,19600,0
20230802,184100,198522430,19600,19600,19600,19600,0
20230802,184000,198522430,19600,19600,19600,19600,0
20230802,183900,198522430,19600,19600,19600,19600,0
20230802,183800,198522430,19600,19600,19600,19600,0
20230802,183700,198522430,19600,19600,19600,19600,0
20230802,183600,198522430,19600,19600,19600,19600,0
20230802,183500,198522430,19600,19600,19600,19600,0
20230802,183400,198522430,19600,19600,19600,19600,0
20230802,183300,198522430,19600,19600,19600,19600,0
20230802,183200,198522430,19600,19600,19600,19600,0
20230802,183100,198522430,19600,19600,19600,19600,0
20230802,183000,198522430,19600,19600,19600,19600,0
20230802,182900,198522430,19600,19600,19600,19600,0
20230802,182800,198522430,19600,19600,19600,19600,0
20230802,182700,198522430,19600,19600,19600,19600,0
20230802,182600,198522430,19600,19600,19600,19600,0
20230802,182500,198522430,19600,19600,19600,19600,0
20230802,182400,198522430,19600,19600,19600,19600,0
20230802,182300,198522430,19600,19600,19600,19600,0
20230802,182200,198522430,19600,19600,19600,19600,0
20230802,182100,198522430,19600,19600,19600,19600,0
20230802,182000,198522430,19600,19600,19600,19600,0
20230802,181900,198522430,19600,19600,19600,19600,0
20230802,181800,198522430,19600,19600,19600,19600,0
20230802,181700,198522430,19600,19600,19600,19600,0
20230802,181600,198522430,19600,19600,19600,19600,0
20230802,181500,198522430,19600,19600,19600,19600,209
20230802,181400,198522430,19600,19600,19600,19600,0
20230802,181300,198522430,19600,19600,19600,19600,0
20230802,181200,198522430,19600,19600,19600,19600,0
20230802,181100,198522430,19600,19600,19600,19600,0
20230802,181000,198522430,19600,19600,19600,19600,0
20230802,180900,198522430,19600,19600,19600,19600,0
20230802,180800,198522430,19600,19600,19600,19600,0
20230802,180700,198522430,19600,19600,19600,19600,0
20230802,180600,198522430,19600,19600,19600,19600,0
20230802,180500,198522430,19600,19600,19600,19600,0
20230802,180400,198522430,19600,19600,19600,19600,0
20230802,180300,198522430,19600,19600,19600,19600,0
20230802,180200,198522430,19600,19600,19600,19600,0
20230802,180100,198522430,19600,19600,19600,19600,0
20230802,180000,198522430,19600,19600,19600,19600,0
20230802,175900,198522430,19600,19600,19600,19600,0
20230802,175800,198522430,19600,19600,19600,19600,0
20230802,175700,198522430,19600,19600,19600,19600,0
20230802,175600,198522430,19600,19600,19600,19600,0
20230802,175500,198522430,19600,19600,19600,19600,0
20230802,175400,198522430,19600,19600,19600,19600,0
20230802,175300,198522430,19600,19600,19600,19600,0
20230802,175200,198522430,19600,19600,19600,19600,0
20230802,175100,198522430,19600,19600,19600,19600,0
20230802,175000,198522430,19600,19600,19600,19600,0
20230802,174900,198522430,19600,19600,19600,19600,0
20230802,174800,198522430,19600,19600,19600,19600,0
20230802,174700,198522430,19600,19600,19600,19600,0
20230802,174600,198522430,19600,19600,19600,19600,0
20230802,174500,198522430,19600,19600,19600,19600,209
20230802,174400,198522430,19600,19600,19600,19600,0
20230802,174300,198522430,19600,19600,19600,19600,0
20230802,174200,198522430,19600,19600,19600,19600,0
20230802,174100,198522430,19600,19600,19600,19600,0
20230802,174000,198522430,19600,19600,19600,19600,0
20230802,173900,198522430,19600,19600,19600,19600,0
20230802,173800,198522430,19600,19600,19600,19600,0
20230802,173700,198522430,19600,19600,19600,19600,0
20230802,173600,198522430,19600,19600,19600,19600,0
20230802,173500,198522430,19600,19600,19600,19600,0
20230802,173400,198522430,19600,19600,19600,19600,0
20230802,173300,198522430,19600,19600,19600,19600,0
20230802,173200,198522430,19600,19600,19600,19600,0
20230802,173100,198522430,19600,19600,19600,19600,0
20230802,173000,198522430,19600,19600,19600,19600,0
20230802,172900,198522430,19600,19600,19600,19600,0
20230802,172800,198522430,19600,19600,19600,19600,0
20230802,172700,198522430,19600,19600,19600,19600,0
20230802,172600,198522430,19600,19600,19600,19600,0
20230802,172500,198522430,19600,19600,19600,19600,0
20230802,172400,198522430,19600,19600,19600,19600,0
20230802,172300,198522430,19600,19600,19600,19600,0
20230802,172200,198522430,19600,19600,19600,19600,0
20230802,172100,198522430,19600,19600,19600,19600,0
20230802,172000,198522430,19600,19600,19600,19600,0
20230802,171900,198522430,19600,19600,19600,19600,0
20230802,171800,198522430,19600,19600,19600,19600,0
20230802,171700,198522430,19600,19600,19600,19600,0
20230802,171600,198522430,19600,19600,19600,19600,0
20230802,171500,198522430,19600,19600,19600,19600,209
20230802,171400,198522430,19600,19600,19600,19600,0
20230802,171300,198522430,19600,19600,19600,19600,0
20230802,171200,198522430,19600,19600,19600,19600,0
20230802,171100,198522430,19600,19600,19600,19600,0
20230802,171000,198522430,19600,19600,19600,19600,0
20230802,170900,198522430,19600,19600,19600,19600,0
20230802,170800,198522430,19600,19600,19600,19600,0
20230802,170700,198522430,19600,19600,19600,19600,0
20230802,170600,198522430,19600,19600,19600,19600,0
20230802,170500,198522430,19600,19600,19600,19600,0
20230802,170400,198522430,19600,19600,19600,19600,0
20230802,170300,198522430,19600,19600,19600,19600,0
20230802,170200,198522430,19600,19600,19600,19600,0
20230802,170100,198522430,19600,19600,19600,19600,0
20230802,170000,198522430,19600,19600,19600,19600,0
20230802,165900,198522430,19600,19600,19600,19600,0
20230802,165800,198522430,19600,19600,19600,19600,0
20230802,165700,198522430,19600,19600,19600,19600,0
20230802,165600,198522430,19600,19600,19600,19600,0
20230802,165500,198522430,19600,19600,19600,19600,0
20230802,165400,198522430,19600,19600,19600,19600,0
20230802,165300,198522430,19600,19600,19600,19600,0
20230802,165200,198522430,19600,19600,19600,19600,0
20230802,165100,198522430,19600,19600,19600,19600,0
20230802,165000,198522430,19600,19600,19600,19600,0
20230802,164900,198522430,19600,19600,19600,19600,0
20230802,164800,198522430,19600,19600,19600,19600,0
20230802,164700,198522430,19600,19600,19600,19600,0
20230802,164600,198522430,19600,19600,19600,19600,0
20230802,164500,198522430,19600,19600,19600,19600,209
20230802,164400,198522430,19600,19600,19600,19600,0
20230802,164300,198522430,19600,19600,19600,19600,0
20230802,164200,198522430,19600,19600,19600,19600,0
20230802,164100,198522430,19600,19600,19600,19600,0
20230802,164000,198522430,19600,19600,19600,19600,0
20230802,163900,198522430,19600,19600,19600,19600,0
20230802,163800,198522430,19600,19600,19600,19600,0
20230802,163700,198522430,19600,19600,19600,19600,0
20230802,163600,198522430,19600,19600,19600,19600,0
20230802,163500,198522430,19600,19600,19600,19600,0
20230802,163400,198522430,19600,19600,19600,19600,0
20230802,163300,198522430,19600,19600,19600,19600,0
20230802,163200,198522430,19600,19600,19600,19600,0
20230802,163100,198522430,19600,19600,19600,19600,0
20230802,163000,198522430,19600,19600,19600,19600,0
20230802,162900,198522430,19600,19600,19600,19600,0
20230802,162800,198522430,19600,19600,19600,19600,0
20230802,162700,198522430,19600,19600,19600,19600,0
20230802,162600,198522430,19600,19600,19600,19600,0
20230802,162500,198522430,19600,19600,19600,19600,0
20230802,162400,198522430,19600,19600,19600,19600,0
20230802,162300,198522430,19600,19600,19600,19600,0
20230802,162200,198522430,19600,19600,19600,19600,0
20230802,162100,198522430,19600,19600,19600,19600,0
20230802,162000,198522430,19600,19600,19600,19600,0
20230802,161900,198522430,19600,19600,19600,19600,0
20230802,161800,198522430,19600,19600,19600,19600,0
20230802,161700,198522430,19600,19600,19600,19600,0
20230802,161600,198522430,19600,19600,19600,19600,0
20230802,161500,198522430,19600,19600,19600,19600,209
20230802,161400,198522430,19600,19600,19600,19600,0
20230802,161300,198522430,19600,19600,19600,19600,0
20230802,161200,198522430,19600,19600,19600,19600,0
20230802,161100,198522430,19600,19600,19600,19600,0
20230802,161000,198522430,19600,19600,19600,19600,0
20230802,160900,198522430,19600,19600,19600,19600,0
20230802,160800,198522430,19600,19600,19600,19600,0
20230802,160700,198522430,19600,19600,19600,19600,0
20230802,160600,198522430,19600,19600,19600,19600,0
20230802,160500,198522430,19600,19600,19600,19600,0
20230802,160400,198522430,19600,19600,19600,19600,0
20230802,160300,198522430,19600,19600,19600,19600,0
20230802,160200,198522430,19600,19600,19600,19600,0
20230802,160100,198522430,19600,19600,19600,19600,0
20230802,160000,198522430,19600,19600,19600,19600,0
20230802,155900,198522430,19600,19600,19600,19600,0
20230802,155800,198522430,19600,19600,19600,19600,0
20230802,155700,198522430,19600,19600,19600,19600,0
20230802,155600,198522430,19600,19600,19600,19600,0
20230802,155500,198522430,19600,19600,19600,19600,0
20230802,155400,198522430,19600,19600,19600,19600,0
20230802,155300,198522430,19600,19600,19600,19600,0
20230802,155200,198522430,19600,19600,19600,19600,0
20230802,155100,198522430,19600,19600,19600,19600,0
20230802,155000,198522430,19600,19600,19600,19600,0
20230802,154900,198522430,19600,19600,19600,19600,0
20230802,154800,198522430,19600,19600,19600,19600,0
20230802,154700,198522430,19600,19600,19600,19600,0
20230802,154600,198522430,19600,19600,19600,19600,0
20230802,154500,198522430,19600,19600,19600,19600,209
20230802,154400,198522430,19600,19600,19600,19600,0
20230802,154300,198522430,19600,19600,19600,19600,0
20230802,154200,198522430,19600,19600,19600,19600,0
20230802,154100,198522430,19600,19600,19600,19600,0
20230802,154000,198522430,19600,19600,19600,19600,0
20230802,153900,198522430,19600,19600,19600,19600,0
20230802,153800,198522430,19600,19600,19600,19600,0
20230802,153700,198522430,19600,19600,19600,19600,0
20230802,153600,198522430,19600,19600,19600,19600,0
20230802,153500,198522430,19600,19600,19600,19600,0
20230802,153400,198522430,19600,19600,19600,19600,0
20230802,153300,198522430,19600,19600,19600,19600,0
20230802,153200,198522430,19600,19600,19600,19600,0
20230802,153100,198522430,19600,19600,19600,19600,0
20230802,153000,198522430,19600,19600,19600,19600,209
20230802,152900,194426030,19570,19570,19570,19570,0
20230802,152800,194426030,19570,19570,19570,19570,0
20230802,152700,194426030,19570,19570,19570,19570,0
20230802,152600,194426030,19570,19570,19570,19570,0
20230802,152500,194426030,19570,19570,19570,19570,0
20230802,152400,194426030,19570,19570,19570,19570,0
20230802,152300,194426030,19570,19570,19570,19570,0
20230802,152200,194426030,19570,19570,19570,19570,0
20230802,152100,194426030,19570,19570,19570,19570,0
20230802,152000,194426030,19570,19570,19570,19570,0
20230802,151900,194426030,19570,19590,19590,19410,9
20230802,151800,194250450,19590,19590,19590,19590,0
20230802,151700,194250450,19590,19590,19590,19590,0
20230802,151600,194250450,19590,19590,19590,19590,0
20230802,151500,194250450,19590,19470,19590,19400,52
20230802,151400,193239720,19590,19590,19590,19590,3
20230802,151300,193180950,19470,19470,19470,19470,0
20230802,151200,193180950,19470,19470,19470,19470,49
20230802,151100,192226920,19470,19500,19500,19470,40
20230802,151000,191447370,19550,19550,19550,19550,0
20230802,150900,191447370,19550,19550,19550,19550,1
20230802,150800,191427820,19500,19500,19500,19500,0
20230802,150700,191427820,19500,19500,19500,19500,83
20230802,150600,189809320,19500,19500,19500,19500,0
20230802,150500,189809320,19500,19500,19500,19500,0
20230802,150400,189809320,19500,19500,19500,19500,2
20230802,150300,189770320,19470,19470,19470,19470,0
20230802,150200,189770320,19470,19460,19470,19460,920
20230802,150100,171858020,19470,19470,19470,19470,0
20230802,150000,171858020,19470,19470,19470,19470,0
20230802,145900,171858020,19470,19470,19470,19470,0
20230802,145800,171858020,19470,19470,19470,19470,0
20230802,145700,171858020,19470,19470,19470,19470,0
20230802,145600,171858020,19470,19470,19470,19470,0
20230802,145500,171858020,19470,19470,19470,19470,0
20230802,145400,171858020,19470,19470,19470,19470,133
20230802,145300,169268510,19470,19470,19470,19470,0
20230802,145200,169268510,19470,19470,19470,19470,0
20230802,145100,169268510,19470,19470,19470,19470,0
20230802,145000,169268510,19470,19470,19470,19470,0
20230802,144900,169268510,19470,19470,19470,19470,27
20230802,144800,168742820,19470,19480,19480,19470,66
20230802,144700,167457180,19500,19500,19500,19500,106
20230802,144600,165390180,19500,19530,19540,19500,298
20230802,144500,159577780,19530,19470,19530,19470,1468
20230802,144400,130969480,19470,19470,19470,19470,0
20230802,144300,130969480,19470,19470,19470,19470,0
20230802,144200,130969480,19470,19470,19470,19470,0
20230802,144100,130969480,19470,19470,19470,19470,0
20230802,144000,130969480,19470,19470,19470,19470,2
20230802,143900,130930540,19490,19490,19490,19490,0
20230802,143800,130930540,19490,19490,19490,19490,0
20230802,143700,130930540,19490,19490,19490,19490,0
20230802,143600,130930540,19490,19490,19490,19490,0
20230802,143500,130930540,19490,19490,19490,19490,0
20230802,143400,130930540,19490,19490,19490,19490,1
20230802,143300,130911050,19380,19380,19380,19380,0
20230802,143200,130911050,19380,19380,19380,19380,0
20230802,143100,130911050,19380,19380,19380,19380,7
20230802,143000,130775390,19500,19500,19500,19500,0
20230802,142900,130775390,19500,19500,19500,19500,0
20230802,142800,130775390,19500,19500,19500,19500,1
20230802,142700,130755890,19500,19500,19500,19500,0
20230802,142600,130755890,19500,19390,19500,19390,5
20230802,142500,130658830,19380,19490,19490,19380,19
20230802,142400,130290330,19390,19390,19390,19390,20
20230802,142300,129902530,19490,19490,19490,19490,0
20230802,142200,129902530,19490,19490,19490,19490,0
20230802,142100,129902530,19490,19490,19490,19490,1
20230802,142000,129883040,19460,19460,19460,19460,0
20230802,141900,129883040,19460,19460,19460,19460,0
20230802,141800,129883040,19460,19460,19460,19460,0
20230802,141700,129883040,19460,19460,19460,19460,2
20230802,141600,129844120,19460,19460,19460,19460,8
20230802,141500,129688440,19460,19460,19460,19460,0
20230802,141400,129688440,19460,19460,19460,19460,0
20230802,141300,129688440,19460,19460,19460,19460,0
20230802,141200,129688440,19460,19460,19460,19460,1
20230802,141100,129668980,19460,19460,19460,19460,0
20230802,141000,129668980,19460,19460,19460,19460,0
20230802,140900,129668980,19460,19460,19460,19460,1
20230802,140800,129649520,19500,19500,19500,19500,0
20230802,140700,129649520,19500,19500,19500,19500,0
20230802,140600,129649520,19500,19500,19500,19500,27
20230802,140500,129123020,19500,19500,19500,19500,76
20230802,140400,127641020,19500,19500,19500,19500,1
20230802,140300,127621520,19500,19500,19500,19500,56
20230802,140200,126529520,19500,19490,19500,19490,57
20230802,140100,125418150,19490,19460,19490,19460,30
20230802,140000,124834050,19460,19460,19460,19460,327
20230802,135900,118470630,19460,19460,19460,19460,2
20230802,135800,118431710,19490,19460,19490,19460,3
20230802,135700,118373270,19490,19460,19490,19460,29
20230802,135600,117808900,19460,19460,19460,19460,14
20230802,135500,117536460,19460,19460,19460,19460,32
20230802,135400,116913740,19460,19460,19460,19460,0
20230802,135300,116913740,19460,19460,19460,19460,0
20230802,135200,116913740,19460,19460,19460,19460,0
20230802,135100,116913740,19460,19460,19460,19460,0
20230802,135000,116913740,19460,19460,19460,19460,0
20230802,134900,116913740,19460,19460,19460,19460,0
20230802,134800,116913740,19460,19460,19460,19460,13
20230802,134700,116660760,19380,19380,19380,19380,11
20230802,134600,116447580,19460,19460,19460,19460,0
20230802,134500,116447580,19460,19460,19460,19460,0
20230802,134400,116447580,19460,19460,19460,19460,0
20230802,134300,116447580,19460,19460,19460,19460,0
20230802,134200,116447580,19460,19460,19460,19460,0
20230802,134100,116447580,19460,19460,19460,19460,0
20230802,134000,116447580,19460,19460,19460,19460,0
20230802,133900,116447580,19460,19460,19460,19460,4
20230802,133800,116369740,19410,19410,19410,19410,0
20230802,133700,116369740,19410,19410,19410,19410,0
20230802,133600,116369740,19410,19410,19410,19410,0
20230802,133500,116369740,19410,19410,19410,19410,0
20230802,133400,116369740,19410,19410,19410,19410,1
20230802,133300,116350330,19410,19410,19410,19410,0
20230802,133200,116350330,19410,19410,19410,19410,0
20230802,133100,116350330,19410,19410,19410,19410,0
20230802,133000,116350330,19410,19410,19410,19410,0
20230802,132900,116350330,19410,19410,19410,19410,0
20230802,132800,116350330,19410,19410,19410,19410,0
20230802,132700,116350330,19410,19410,19410,19410,0
20230802,132600,116350330,19410,19410,19410,19410,0
20230802,132500,116350330,19410,19420,19420,19410,26
20230802,132400,115845430,19420,19420,19420,19420,0
20230802,132300,115845430,19420,19420,19420,19420,0
20230802,132200,115845430,19420,19420,19420,19420,0
20230802,132100,115845430,19420,19420,19420,19420,0
20230802,132000,115845430,19420,19420,19420,19420,0
20230802,131900,115845430,19420,19420,19420,19420,0
20230802,131800,115845430,19420,19420,19420,19420,0
20230802,131700,115845430,19420,19420,19420,19420,0
20230802,131600,115845430,19420,19420,19420,19420,24
20230802,131500,115379350,19420,19420,19420,19420,83
20230802,131400,113767490,19420,19420,19420,19420,0
20230802,131300,113767490,19420,19420,19420,19420,0
20230802,131200,113767490,19420,19420,19420,19420,0
20230802,131100,113767490,19420,19420,19420,19420,30
20230802,131000,113184890,19420,19420,19420,19420,0
20230802,130900,113184890,19420,19540,19540,19420,17
20230802,130800,112853910,19420,19420,19420,19420,0
20230802,130700,112853910,19420,19430,19430,19420,10
20230802,130600,112659690,19420,19420,19420,19420,0
20230802,130500,112659690,19420,19420,19420,19420,0
20230802,130400,112659690,19420,19460,19460,19420,155
20230802,130300,109647810,19570,19540,19570,19540,67
20230802,130200,108337230,19460,19460,19460,19460,1
20230802,130100,108317770,19440,19440,19440,19440,0
20230802,130000,108317770,19440,19440,19440,19440,19
20230802,125900,107948410,19480,19480,19480,19480,5
20230802,125800,107851010,19480,19480,19480,19480,0
20230802,125700,107851010,19480,19490,19490,19480,16
20230802,125600,107539320,19490,19490,19490,19490,2
20230802,125500,107500340,19490,19490,19490,19490,0
20230802,125400,107500340,19490,19490,19490,19490,0
20230802,125300,107500340,19490,19500,19500,19490,40
20230802,125200,106720720,19500,19500,19500,19500,6
20230802,125100,106603720,19500,19510,19510,19500,30
20230802,125000,106018570,19620,19620,19620,19620,0
20230802,124900,106018570,19620,19620,19620,19620,0
20230802,124800,106018570,19620,19620,19620,19620,0
20230802,124700,106018570,19620,19620,19620,19620,0
20230802,124600,106018570,19620,19620,19620,19620,0
20230802,124500,106018570,19620,19620,19620,19620,0
20230802,124400,106018570,19620,19620,19620,19620,13
20230802,124300,105763510,19620,19620,19620,19620,0
20230802,124200,105763510,19620,19620,19620,19620,0
20230802,124100,105763510,19620,19620,19620,19620,0
20230802,124000,105763510,19620,19620,19620,19620,0
20230802,123900,105763510,19620,19620,19620,19620,0
20230802,123800,105763510,19620,19620,19620,19620,0
20230802,123700,105763510,19620,19620,19620,19620,0
20230802,123600,105763510,19620,19620,19620,19620,0
20230802,123500,105763510,19620,19620,19620,19620,0
20230802,123400,105763510,19620,19620,19620,19620,0
20230802,123300,105763510,19620,19620,19620,19620,0
20230802,123200,105763510,19620,19620,19620,19620,0
20230802,123100,105763510,19620,19620,19620,19620,0
20230802,123000,105763510,19620,19620,19620,19620,0
20230802,122900,105763510,19620,19620,19620,19620,0
20230802,122800,105763510,19620,19620,19620,19620,0
20230802,122700,105763510,19620,19620,19620,19620,0
20230802,122600,105763510,19620,19620,19620,19620,1
20230802,122500,105743890,19540,19540,19540,19540,0
20230802,122400,105743890,19540,19620,19620,19540,6
20230802,122300,105626490,19540,19540,19540,19540,14
20230802,122200,105352930,19610,19610,19610,19610,2
20230802,122100,105313710,19520,19520,19520,19520,0
20230802,122000,105313710,19520,19520,19520,19520,1
20230802,121900,105294190,19490,19490,19490,19490,5
20230802,121800,105196740,19650,19550,19650,19550,3
20230802,121700,105137890,19680,19680,19680,19680,0
20230802,121600,105137890,19680,19680,19680,19680,0
20230802,121500,105137890,19680,19510,19680,19510,15
20230802,121400,104843200,19490,19490,19490,19490,0
20230802,121300,104843200,19490,19490,19490,19490,0
20230802,121200,104843200,19490,19490,19490,19490,0
20230802,121100,104843200,19490,19490,19490,19490,0
20230802,121000,104843200,19490,19490,19490,19490,1
20230802,120900,104823710,19480,19480,19480,19480,0
20230802,120800,104823710,19480,19540,19540,19480,129
20230802,120700,102309430,19660,19660,19660,19660,0
20230802,120600,102309430,19660,19660,19660,19660,0
20230802,120500,102309430,19660,19660,19660,19660,2
20230802,120400,102270110,19540,19540,19540,19540,0
20230802,120300,102270110,19540,19540,19540,19540,1
20230802,120200,102250570,19660,19660,19660,19660,0
20230802,120100,102250570,19660,19660,19660,19660,0
20230802,120000,102250570,19660,19660,19660,19660,1
20230802,115900,102230910,19500,19500,19500,19500,0
20230802,115800,102230910,19500,19500,19500,19500,0
20230802,115700,102230910,19500,19500,19500,19500,198
20230802,115600,98369910,19500,19490,19500,19490,568
20230802,115500,87294920,19500,19500,19500,19500,344
20230802,115400,80586920,19500,19500,19500,19500,6
20230802,115300,80469920,19500,19500,19500,19500,20
20230802,115200,80079920,19500,19500,19500,19500,6
20230802,115100,79962920,19440,19440,19440,19440,0
20230802,115000,79962920,19440,19440,19440,19440,58
20230802,114900,78835400,19440,19440,19440,19440,14
20230802,114800,78563240,19400,19600,19600,18870,461
20230802,114700,69759690,19600,19600,19600,19600,21
20230802,114600,69348090,19600,19600,19600,19600,134
20230802,114500,66721690,19640,19640,19640,19640,8
20230802,114400,66564570,19640,19640,19640,19640,38
20230802,114300,65818250,19650,19670,19670,19650,18
20230802,114200,65464510,19670,19690,19690,19670,25
20230802,114100,64972490,19690,19690,19690,19690,1
20230802,114000,64952800,19690,19690,19690,19690,2
20230802,113900,64913420,19700,19720,19720,19700,284
20230802,113800,59318420,19720,19730,19730,19720,475
20230802,113700,49946960,19730,19750,19750,19730,298
20230802,113600,44063020,19750,19750,19750,19750,0
20230802,113500,44063020,19750,19750,19750,19750,0
20230802,113400,44063020,19750,19750,19750,19750,0
20230802,113300,44063020,19750,19750,19750,19750,0
20230802,113200,44063020,19750,19770,19770,19750,63
20230802,113100,42817890,19770,19770,19770,19770,75
20230802,113000,41335140,19770,19770,19770,19770,0
20230802,112900,41335140,19770,19770,19770,19770,0
20230802,112800,41335140,19770,19770,19770,19770,0
20230802,112700,41335140,19770,19770,19770,19770,0
20230802,112600,41335140,19770,19770,19770,19770,91
20230802,112500,39536070,19770,19770,19770,19770,29
20230802,112400,38962740,19770,19780,19780,19770,298
20230802,112300,33068580,19790,19790,19790,19790,89
20230802,112200,31307270,19800,19800,19800,19800,0
20230802,112100,31307270,19800,19800,19800,19800,0
20230802,112000,31307270,19800,19800,19800,19800,0
20230802,111900,31307270,19800,19800,19800,19800,1
20230802,111800,31287470,19800,19800,19800,19800,2
20230802,111700,31247870,19810,19810,19810,19810,0
20230802,111600,31247870,19810,19810,19810,19810,89
20230802,111500,29484780,19830,19830,19830,19830,0
20230802,111400,29484780,19830,19830,19830,19830,13
20230802,111300,29226990,19810,19810,19810,19810,0
20230802,111200,29226990,19810,19810,19810,19810,0
20230802,111100,29226990,19810,19810,19810,19810,0
20230802,111000,29226990,19810,19810,19810,19810,0
20230802,110900,29226990,19810,19830,19830,19810,10
20230802,110800,29028810,19830,19830,19830,19830,15
20230802,110700,28731360,19830,19830,19830,19830,4
20230802,110600,28652040,19810,19810,19810,19810,0
20230802,110500,28652040,19810,19810,19810,19810,150
20230802,110400,25680540,19810,19810,19810,19810,0
20230802,110300,25680540,19810,19810,19810,19810,0
20230802,110200,25680540,19810,19810,19810,19810,0
20230802,110100,25680540,19810,19810,19810,19810,60
20230802,110000,24491940,19810,19810,19810,19810,0
20230802,105900,24491940,19810,19810,19810,19810,0
20230802,105800,24491940,19810,19810,19810,19810,0
20230802,105700,24491940,19810,19810,19810,19810,0
20230802,105600,24491940,19810,19810,19810,19810,0
20230802,105500,24491940,19810,19810,19810,19810,0
20230802,105400,24491940,19810,19810,19810,19810,0
20230802,105300,24491940,19810,19810,19810,19810,0
20230802,105200,24491940,19810,19810,19810,19810,0
20230802,105100,24491940,19810,19810,19810,19810,0
20230802,105000,24491940,19810,19810,19810,19810,9
20230802,104900,24313650,19790,19790,19790,19790,0
20230802,104800,24313650,19790,19790,19790,19790,0
20230802,104700,24313650,19790,19790,19790,19790,0
20230802,104600,24313650,19790,19790,19790,19790,0
20230802,104500,24313650,19790,19790,19790,19790,0
20230802,104400,24313650,19790,19790,19790,19790,0
20230802,104300,24313650,19790,19790,19790,19790,10
20230802,104200,24115750,19790,19790,19790,19790,0
20230802,104100,24115750,19790,19790,19790,19790,0
20230802,104000,24115750,19790,19790,19790,19790,0
20230802,103900,24115750,19790,19790,19790,19790,0
20230802,103800,24115750,19790,19790,19790,19790,0
20230802,103700,24115750,19790,19790,19790,19790,0
20230802,103600,24115750,19790,19790,19790,19790,0
20230802,103500,24115750,19790,19790,19790,19790,0
20230802,103400,24115750,19790,19790,19790,19790,0
20230802,103300,24115750,19790,19790,19790,19790,0
20230802,103200,24115750,19790,19790,19790,19790,0
20230802,103100,24115750,19790,19790,19790,19790,510
20230802,103000,14022850,19790,19790,19790,19790,0
20230802,102900,14022850,19790,19800,19800,19790,100
20230802,102800,12043220,19800,19800,19800,19800,0
20230802,102700,12043220,19800,19800,19800,19800,10
20230802,102600,11845220,19820,19820,19820,19820,0
20230802,102500,11845220,19820,19820,19820,19820,0
20230802,102400,11845220,19820,19820,19820,19820,1
20230802,102300,11825400,19820,19820,19820,19820,0
20230802,102200,11825400,19820,19820,19820,19820,0
20230802,102100,11825400,19820,19820,19820,19820,0
20230802,102000,11825400,19820,19840,19840,19820,3
20230802,101900,11765900,19840,19840,19840,19840,0
20230802,101800,11765900,19840,19840,19840,19840,0
20230802,101700,11765900,19840,19840,19840,19840,37
20230802,101600,11031820,19830,19830,19830,19830,0
20230802,101500,11031820,19830,19830,19830,19830,0
20230802,101400,11031820,19830,19830,19830,19830,0
20230802,101300,11031820,19830,19830,19830,19830,0
20230802,101200,11031820,19830,19830,19830,19830,0
20230802,101100,11031820,19830,19830,19830,19830,0
20230802,101000,11031820,19830,19830,19830,19830,0
20230802,100900,11031820,19830,19830,19830,19830,0
20230802,100800,11031820,19830,19830,19830,19830,0
20230802,100700,11031820,19830,19830,19830,19830,0
20230802,100600,11031820,19830,19830,19830,19830,0
20230802,100500,11031820,19830,19830,19830,19830,0
20230802,100400,11031820,19830,19830,19830,19830,2
20230802,100300,10992160,19830,19830,19830,19830,1
20230802,100200,10972330,19830,19830,19830,19830,1
20230802,100100,10952500,19840,19840,19840,19840,1
20230802,100000,10932660,19790,19790,19790,19790,0
20230802,095900,10932660,19790,19790,19790,19790,0
20230802,095800,10932660,19790,19790,19790,19790,0
20230802,095700,10932660,19790,19790,19790,19790,3
20230802,095600,10873290,19880,19880,19880,19880,0
20230802,095500,10873290,19880,19880,19880,19880,0
20230802,095400,10873290,19880,19880,19880,19880,3
20230802,095300,10813650,19790,19790,19790,19790,0
20230802,095200,10813650,19790,19790,19790,19790,1
20230802,095100,10793860,19880,19880,19880,19880,0
20230802,095000,10793860,19880,19880,19880,19880,0
20230802,094900,10793860,19880,19880,19880,19880,0
20230802,094800,10793860,19880,19880,19880,19880,0
20230802,094700,10793860,19880,19880,19880,19880,0
20230802,094600,10793860,19880,19880,19880,19880,0
20230802,094500,10793860,19880,19880,19880,19880,0
20230802,094400,10793860,19880,19880,19880,19880,2
20230802,094300,10754100,19870,19870,19870,19870,4
20230802,094200,10674620,19870,19870,19870,19870,0
20230802,094100,10674620,19870,19870,19870,19870,1
20230802,094000,10654750,19880,19880,19880,19880,0
20230802,093900,10654750,19880,19880,19880,19880,13
20230802,093800,10396310,19880,19880,19880,19880,0
20230802,093700,10396310,19880,19880,19880,19880,0
20230802,093600,10396310,19880,19880,19880,19880,2
20230802,093500,10356550,19790,19790,19790,19790,0
20230802,093400,10356550,19790,19790,19790,19790,0
20230802,093300,10356550,19790,19780,19790,19770,101
20230802,093200,8359680,19790,19790,19790,19790,1
20230802,093100,8339890,19880,19880,19880,19880,0
20230802,093000,8339890,19880,19880,19880,19880,0
20230802,092900,8339890,19880,19740,19880,19740,127
20230802,092800,5831430,19740,19740,19740,19740,0
20230802,092700,5831430,19740,19740,19740,19740,0
20230802,092600,5831430,19740,19740,19740,19740,53
20230802,092500,4785210,19750,19750,19750,19750,0
20230802,092400,4785210,19750,19750,19750,19750,0
20230802,092300,4785210,19750,19750,19750,19750,0
20230802,092200,4785210,19750,19750,19750,19750,4
20230802,092100,4706210,19750,19750,19750,19750,0
20230802,092000,4706210,19750,19750,19750,19750,7
20230802,091900,4567960,19880,19880,19880,19880,0
20230802,091800,4567960,19880,19880,19880,19880,0
20230802,091700,4567960,19880,19880,19880,19880,0
20230802,091600,4567960,19880,19880,19880,19880,1
20230802,091500,4548080,19880,19880,19880,19880,0
20230802,091400,4548080,19880,19880,19880,19880,32
20230802,091300,3911920,19880,19880,19880,19880,0
20230802,091200,3911920,19880,19880,19880,19880,2
20230802,091100,3872160,19880,19750,19880,19750,8
20230802,091000,3714030,19890,19890,19890,19890,0
20230802,090900,3714030,19890,19890,19890,19890,0
20230802,090800,3714030,19890,19890,19890,19890,4
20230802,090700,3634470,19890,19890,19890,19890,0
20230802,090600,3634470,19890,19890,19890,19890,0
20230802,090500,3634470,19890,19890,19890,19890,0
20230802,090400,3634470,19890,19890,19890,19890,0
20230802,090300,3634470,19890,19890,19890,19890,1
20230802,090200,3614580,19720,19720,19720,19720,0
20230802,090100,3614580,19720,19720,19720,19720,0
20230802,090000,3614580,19720,19890,19890,19700,183