KissMeData/008730/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184800,5194942300,35000,35000,35000,35000,1888
20230802,184700,5194942300,35000,35000,35000,35000,0
20230802,184600,5194942300,35000,35000,35000,35000,0
20230802,184500,5194942300,35000,35000,35000,35000,0
20230802,184400,5194942300,35000,35000,35000,35000,0
20230802,184300,5194942300,35000,35000,35000,35000,0
20230802,184200,5194942300,35000,35000,35000,35000,0
20230802,184100,5194942300,35000,35000,35000,35000,0
20230802,184000,5194942300,35000,35000,35000,35000,0
20230802,183900,5194942300,35000,35000,35000,35000,0
20230802,183800,5194942300,35000,35000,35000,35000,0
20230802,183700,5194942300,35000,35000,35000,35000,0
20230802,183600,5194942300,35000,35000,35000,35000,0
20230802,183500,5194942300,35000,35000,35000,35000,0
20230802,183400,5194942300,35000,35000,35000,35000,0
20230802,183300,5194942300,35000,35000,35000,35000,0
20230802,183200,5194942300,35000,35000,35000,35000,0
20230802,183100,5194942300,35000,35000,35000,35000,0
20230802,183000,5194942300,35000,35000,35000,35000,0
20230802,182900,5194942300,35000,35000,35000,35000,0
20230802,182800,5194942300,35000,35000,35000,35000,0
20230802,182700,5194942300,35000,35000,35000,35000,0
20230802,182600,5194942300,35000,35000,35000,35000,0
20230802,182500,5194942300,35000,35000,35000,35000,0
20230802,182400,5194942300,35000,35000,35000,35000,0
20230802,182300,5194942300,35000,35000,35000,35000,0
20230802,182200,5194942300,35000,35000,35000,35000,0
20230802,182100,5194942300,35000,35000,35000,35000,0
20230802,182000,5194942300,35000,35000,35000,35000,0
20230802,181900,5194942300,35000,35000,35000,35000,0
20230802,181800,5194942300,35000,35000,35000,35000,1888
20230802,181700,5194942300,35000,35000,35000,35000,0
20230802,181600,5194942300,35000,35000,35000,35000,0
20230802,181500,5194942300,35000,35000,35000,35000,0
20230802,181400,5194942300,35000,35000,35000,35000,0
20230802,181300,5194942300,35000,35000,35000,35000,0
20230802,181200,5194942300,35000,35000,35000,35000,0
20230802,181100,5194942300,35000,35000,35000,35000,0
20230802,181000,5194942300,35000,35000,35000,35000,0
20230802,180900,5194942300,35000,35000,35000,35000,0
20230802,180800,5194942300,35000,35000,35000,35000,0
20230802,180700,5194942300,35000,35000,35000,35000,0
20230802,180600,5194942300,35000,35000,35000,35000,0
20230802,180500,5194942300,35000,35000,35000,35000,0
20230802,180400,5194942300,35000,35000,35000,35000,0
20230802,180300,5194942300,35000,35000,35000,35000,0
20230802,180200,5194942300,35000,35000,35000,35000,0
20230802,180100,5194942300,35000,35000,35000,35000,0
20230802,180000,5194942300,35000,35000,35000,35000,0
20230802,175900,5194942300,35000,35000,35000,35000,0
20230802,175800,5194942300,35000,35000,35000,35000,0
20230802,175700,5194942300,35000,35000,35000,35000,0
20230802,175600,5194942300,35000,35000,35000,35000,0
20230802,175500,5194942300,35000,35000,35000,35000,0
20230802,175400,5194942300,35000,35000,35000,35000,0
20230802,175300,5194942300,35000,35000,35000,35000,0
20230802,175200,5194942300,35000,35000,35000,35000,0
20230802,175100,5194942300,35000,35000,35000,35000,0
20230802,175000,5194942300,35000,35000,35000,35000,0
20230802,174900,5194942300,35000,35000,35000,35000,0
20230802,174800,5194942300,35000,35000,35000,35000,1888
20230802,174700,5194942300,35000,35000,35000,35000,0
20230802,174600,5194942300,35000,35000,35000,35000,0
20230802,174500,5194942300,35000,35000,35000,35000,0
20230802,174400,5194942300,35000,35000,35000,35000,0
20230802,174300,5194942300,35000,35000,35000,35000,0
20230802,174200,5194942300,35000,35000,35000,35000,0
20230802,174100,5194942300,35000,35000,35000,35000,0
20230802,174000,5194942300,35000,35000,35000,35000,0
20230802,173900,5194942300,35000,35000,35000,35000,0
20230802,173800,5194942300,35000,35000,35000,35000,0
20230802,173700,5194942300,35000,35000,35000,35000,0
20230802,173600,5194942300,35000,35000,35000,35000,0
20230802,173500,5194942300,35000,35000,35000,35000,0
20230802,173400,5194942300,35000,35000,35000,35000,0
20230802,173300,5194942300,35000,35000,35000,35000,0
20230802,173200,5194942300,35000,35000,35000,35000,0
20230802,173100,5194942300,35000,35000,35000,35000,0
20230802,173000,5194942300,35000,35000,35000,35000,0
20230802,172900,5194942300,35000,35000,35000,35000,0
20230802,172800,5194942300,35000,35000,35000,35000,0
20230802,172700,5194942300,35000,35000,35000,35000,0
20230802,172600,5194942300,35000,35000,35000,35000,0
20230802,172500,5194942300,35000,35000,35000,35000,0
20230802,172400,5194942300,35000,35000,35000,35000,0
20230802,172300,5194942300,35000,35000,35000,35000,0
20230802,172200,5194942300,35000,35000,35000,35000,0
20230802,172100,5194942300,35000,35000,35000,35000,0
20230802,172000,5194942300,35000,35000,35000,35000,0
20230802,171900,5194942300,35000,35000,35000,35000,0
20230802,171800,5194942300,35000,35000,35000,35000,1888
20230802,171700,5194942300,35000,35000,35000,35000,0
20230802,171600,5194942300,35000,35000,35000,35000,0
20230802,171500,5194942300,35000,35000,35000,35000,0
20230802,171400,5194942300,35000,35000,35000,35000,0
20230802,171300,5194942300,35000,35000,35000,35000,0
20230802,171200,5194942300,35000,35000,35000,35000,0
20230802,171100,5194942300,35000,35000,35000,35000,0
20230802,171000,5194942300,35000,35000,35000,35000,0
20230802,170900,5194942300,35000,35000,35000,35000,0
20230802,170800,5194942300,35000,35000,35000,35000,0
20230802,170700,5194942300,35000,35000,35000,35000,0
20230802,170600,5194942300,35000,35000,35000,35000,0
20230802,170500,5194942300,35000,35000,35000,35000,0
20230802,170400,5194942300,35000,35000,35000,35000,0
20230802,170300,5194942300,35000,35000,35000,35000,0
20230802,170200,5194942300,35000,35000,35000,35000,0
20230802,170100,5194942300,35000,35000,35000,35000,0
20230802,170000,5194942300,35000,35000,35000,35000,0
20230802,165900,5194942300,35000,35000,35000,35000,0
20230802,165800,5194942300,35000,35000,35000,35000,0
20230802,165700,5194942300,35000,35000,35000,35000,0
20230802,165600,5194942300,35000,35000,35000,35000,0
20230802,165500,5194942300,35000,35000,35000,35000,0
20230802,165400,5194942300,35000,35000,35000,35000,0
20230802,165300,5194942300,35000,35000,35000,35000,0
20230802,165200,5194942300,35000,35000,35000,35000,0
20230802,165100,5194942300,35000,35000,35000,35000,0
20230802,165000,5194942300,35000,35000,35000,35000,0
20230802,164900,5194942300,35000,35000,35000,35000,0
20230802,164800,5194942300,35000,35000,35000,35000,1888
20230802,164700,5194942300,35000,35000,35000,35000,0
20230802,164600,5194942300,35000,35000,35000,35000,0
20230802,164500,5194942300,35000,35000,35000,35000,0
20230802,164400,5194942300,35000,35000,35000,35000,0
20230802,164300,5194942300,35000,35000,35000,35000,0
20230802,164200,5194942300,35000,35000,35000,35000,0
20230802,164100,5194942300,35000,35000,35000,35000,0
20230802,164000,5194942300,35000,35000,35000,35000,0
20230802,163900,5194942300,35000,35000,35000,35000,0
20230802,163800,5194942300,35000,35000,35000,35000,0
20230802,163700,5194942300,35000,35000,35000,35000,0
20230802,163600,5194942300,35000,35000,35000,35000,0
20230802,163500,5194942300,35000,35000,35000,35000,0
20230802,163400,5194942300,35000,35000,35000,35000,0
20230802,163300,5194942300,35000,35000,35000,35000,0
20230802,163200,5194942300,35000,35000,35000,35000,0
20230802,163100,5194942300,35000,35000,35000,35000,0
20230802,163000,5194942300,35000,35000,35000,35000,0
20230802,162900,5194942300,35000,35000,35000,35000,0
20230802,162800,5194942300,35000,35000,35000,35000,0
20230802,162700,5194942300,35000,35000,35000,35000,0
20230802,162600,5194942300,35000,35000,35000,35000,0
20230802,162500,5194942300,35000,35000,35000,35000,0
20230802,162400,5194942300,35000,35000,35000,35000,0
20230802,162300,5194942300,35000,35000,35000,35000,0
20230802,162200,5194942300,35000,35000,35000,35000,0
20230802,162100,5194942300,35000,35000,35000,35000,0
20230802,162000,5194942300,35000,35000,35000,35000,0
20230802,161900,5194942300,35000,35000,35000,35000,0
20230802,161800,5194942300,35000,35000,35000,35000,1888
20230802,161700,5194942300,35000,35000,35000,35000,0
20230802,161600,5194942300,35000,35000,35000,35000,0
20230802,161500,5194942300,35000,35000,35000,35000,0
20230802,161400,5194942300,35000,35000,35000,35000,0
20230802,161300,5194942300,35000,35000,35000,35000,0
20230802,161200,5194942300,35000,35000,35000,35000,0
20230802,161100,5194942300,35000,35000,35000,35000,0
20230802,161000,5194942300,35000,35000,35000,35000,0
20230802,160900,5194942300,35000,35000,35000,35000,0
20230802,160800,5194942300,35000,35000,35000,35000,0
20230802,160700,5194942300,35000,35000,35000,35000,0
20230802,160600,5194942300,35000,35000,35000,35000,0
20230802,160500,5194942300,35000,35000,35000,35000,0
20230802,160400,5194942300,35000,35000,35000,35000,0
20230802,160300,5194942300,35000,35000,35000,35000,0
20230802,160200,5194942300,35000,35000,35000,35000,0
20230802,160100,5194942300,35000,35000,35000,35000,0
20230802,160000,5194942300,35000,35000,35000,35000,0
20230802,155900,5194942300,35000,35000,35000,35000,0
20230802,155800,5194942300,35000,35000,35000,35000,0
20230802,155700,5194942300,35000,35000,35000,35000,0
20230802,155600,5194942300,35000,35000,35000,35000,0
20230802,155500,5194942300,35000,35000,35000,35000,0
20230802,155400,5194942300,35000,35000,35000,35000,0
20230802,155300,5194942300,35000,35000,35000,35000,0
20230802,155200,5194942300,35000,35000,35000,35000,0
20230802,155100,5194942300,35000,35000,35000,35000,0
20230802,155000,5194942300,35000,35000,35000,35000,0
20230802,154900,5194942300,35000,35000,35000,35000,0
20230802,154800,5194942300,35000,35000,35000,35000,1888
20230802,154700,5194942300,35000,35000,35000,35000,0
20230802,154600,5194942300,35000,35000,35000,35000,0
20230802,154500,5194942300,35000,35000,35000,35000,0
20230802,154400,5194942300,35000,35000,35000,35000,0
20230802,154300,5194942300,35000,35000,35000,35000,0
20230802,154200,5194942300,35000,35000,35000,35000,0
20230802,154100,5194942300,35000,35000,35000,35000,0
20230802,154000,5194942300,35000,35000,35000,35000,0
20230802,153900,5194942300,35000,35000,35000,35000,0
20230802,153800,5194942300,35000,35000,35000,35000,0
20230802,153700,5194942300,35000,35000,35000,35000,0
20230802,153600,5194942300,35000,35000,35000,35000,0
20230802,153500,5194942300,35000,35000,35000,35000,0
20230802,153400,5194942300,35000,35000,35000,35000,0
20230802,153300,5194942300,35000,35000,35000,35000,0
20230802,153200,5194942300,35000,35000,35000,35000,0
20230802,153100,5194942300,35000,35000,35000,35000,0
20230802,153000,5194942300,35000,35000,35000,35000,1888
20230802,152900,5128862300,35000,35000,35000,35000,0
20230802,152800,5128862300,35000,35000,35000,35000,0
20230802,152700,5128862300,35000,35000,35000,35000,0
20230802,152600,5128862300,35000,35000,35000,35000,0
20230802,152500,5128862300,35000,35000,35000,35000,0
20230802,152400,5128862300,35000,35000,35000,35000,0
20230802,152300,5128862300,35000,35000,35000,35000,0
20230802,152200,5128862300,35000,35000,35000,35000,0
20230802,152100,5128862300,35000,35000,35000,35000,0
20230802,152000,5128862300,35000,35000,35000,35000,0
20230802,151900,5128862300,35000,34650,35000,34650,266
20230802,151800,5119604900,34650,34600,34650,34550,261
20230802,151700,5110575350,34550,34600,34650,34550,178
20230802,151600,5104420150,34600,34650,34650,34600,123
20230802,151500,5100164150,34600,34600,34600,34600,67
20230802,151400,5097845950,34650,34600,34650,34600,70
20230802,151300,5095423750,34650,34650,34650,34600,159
20230802,151200,5089921300,34650,34650,34700,34600,198
20230802,151100,5083062450,34650,34750,34750,34650,883
20230802,151000,5052403200,34800,34750,34800,34750,48
20230802,150900,5050735050,34750,34750,34800,34750,68
20230802,150800,5048370050,34750,34750,34800,34750,41
20230802,150700,5046944900,34800,34750,34800,34750,35
20230802,150600,5045728550,34800,34750,34800,34750,204
20230802,150500,5038632450,34750,34800,34800,34750,29
20230802,150400,5037624600,34750,34750,34750,34750,29
20230802,150300,5036616850,34750,34750,34800,34750,33
20230802,150200,5035470050,34750,34800,34800,34750,679
20230802,150100,5011840900,34850,34900,34900,34800,145
20230802,150000,5006788500,34850,34850,34900,34850,41
20230802,145900,5005359250,34900,34850,34900,34850,10
20230802,145800,5005010600,34850,34900,34900,34800,11
20230802,145700,5004627150,34950,34900,34950,34850,59
20230802,145600,5002568050,34950,34950,34950,34950,2
20230802,145500,5002498150,34900,34950,34950,34900,31
20230802,145400,5001415600,34950,34950,34950,34900,35
20230802,145300,5000192400,35000,34850,35100,34850,203
20230802,145200,4993097450,34900,34800,34900,34800,41
20230802,145100,4991668950,34800,34850,34900,34800,13
20230802,145000,4991215900,34900,34750,35100,34750,141
20230802,144900,4986295550,34750,34800,34850,34700,2304
20230802,144800,4906256950,34800,34850,34850,34800,81
20230802,144700,4903434700,34800,34900,34950,34800,366
20230802,144600,4890669150,34950,34950,34950,34900,23
20230802,144500,4889865350,34950,35000,35000,34900,47
20230802,144400,4888222700,35000,35000,35050,34950,60
20230802,144300,4886122700,34950,34950,34950,34900,552
20230802,144200,4866830350,34900,34950,34950,34900,86
20230802,144100,4863828650,34900,34900,34900,34900,2
20230802,144000,4863758850,34950,34950,34950,34950,2
20230802,143900,4863688950,34950,34900,34950,34900,8
20230802,143800,4863409400,34900,34950,34950,34900,103
20230802,143700,4859809650,35000,35000,35000,35000,8
20230802,143600,4859529650,35100,35050,35100,35050,79
20230802,143500,4856760650,35100,35150,35900,35000,1219
20230802,143400,4813835750,35050,34950,35900,34900,1988
20230802,143300,4743467450,34950,35100,35100,34950,260
20230802,143200,4734379200,35100,34950,35100,34950,521
20230802,143100,4716142900,34900,34950,34950,34900,61
20230802,143000,4714013950,34950,34900,34950,34900,5
20230802,142900,4713839400,34900,34900,34950,34900,13
20230802,142800,4713385650,34900,34800,34900,34800,67
20230802,142700,4711049950,34800,34800,34850,34800,106
20230802,142600,4707356100,34850,34800,34850,34800,36
20230802,142500,4706101550,34800,34850,34850,34800,19
20230802,142400,4705440150,34850,34850,34850,34850,10
20230802,142300,4705091650,34850,34850,34850,34850,11
20230802,142200,4704708300,34850,34800,34850,34800,61
20230802,142100,4702585450,34850,34850,34850,34800,145
20230802,142000,4697536500,34850,34850,34850,34850,2
20230802,141900,4697466800,34850,34850,34850,34850,287
20230802,141800,4687464850,34800,34850,34850,34800,6
20230802,141700,4687256000,34850,34800,34850,34800,5
20230802,141600,4687081850,34850,34850,34850,34850,15
20230802,141500,4686559100,34850,34850,34850,34850,101
20230802,141400,4683039250,34850,34850,34900,34850,67
20230802,141300,4680704200,34850,34850,34900,34850,65
20230802,141200,4678438900,34850,34850,34950,34850,552
20230802,141100,4659194900,34850,34850,34850,34800,51
20230802,141000,4657417600,34850,34800,34850,34800,11
20230802,140900,4657034600,34850,34800,34850,34800,54
20230802,140800,4655153950,34800,34800,34800,34800,5
20230802,140700,4654979950,34800,34850,34850,34800,12
20230802,140600,4654562250,34800,34800,34850,34800,14
20230802,140500,4654074950,34800,34950,34950,34800,1416
20230802,140400,4604783000,34950,34900,34950,34850,308
20230802,140300,4594040900,34950,34950,35000,34950,24
20230802,140200,4593202000,34950,34950,35000,34950,12
20230802,140100,4592782500,34950,34900,34950,34900,189
20230802,140000,4586177200,34900,34900,34950,34850,2519
20230802,135900,4498223350,34900,35000,35000,34900,683
20230802,135800,4474361700,35050,35000,35100,35000,490
20230802,135700,4457187350,35050,35000,35050,35000,82
20230802,135600,4454317000,35050,34950,35050,34950,352
20230802,135500,4441997100,34950,35100,35100,34950,149
20230802,135400,4436777250,35050,35300,35300,35050,1019
20230802,135300,4400986050,35250,35000,35250,35000,166
20230802,135200,4395158150,35000,35000,35050,35000,25
20230802,135100,4394283100,35000,34950,35000,34950,161
20230802,135000,4388648850,35000,35000,35000,35000,231
20230802,134900,4380563850,35000,35000,35050,35000,150
20230802,134800,4375313350,35000,35000,35000,35000,2
20230802,134700,4375243350,34950,34950,34950,34950,2
20230802,134600,4375173450,34950,35000,35000,34950,33
20230802,134500,4374018950,35000,35000,35000,35000,12
20230802,134400,4373598950,34950,35050,35050,34950,349
20230802,134300,4361384400,35050,35050,35100,35050,131
20230802,134200,4356792750,35100,35050,35100,35050,41
20230802,134100,4355354500,35100,35100,35100,35050,269
20230802,134000,4345915950,35200,35100,35200,35100,171
20230802,133900,4339905500,35150,35100,35150,35100,123
20230802,133800,4335583150,35150,35150,35150,35100,66
20230802,133700,4333265600,35100,35100,35150,35050,420
20230802,133600,4318521950,35150,35100,35150,35050,352
20230802,133500,4306168200,35100,35200,35200,35100,293
20230802,133400,4295869050,35200,35200,35250,35200,17
20230802,133300,4295270550,35200,35150,35200,35150,194
20230802,133200,4288443600,35200,35350,35350,35200,538
20230802,133100,4269453250,35300,35350,35350,35300,68
20230802,133000,4267052750,35400,35250,35400,35250,159
20230802,132900,4261437800,35300,35250,35400,35250,271
20230802,132800,4251879850,35200,35200,35200,35150,92
20230802,132700,4248641500,35250,35200,35250,35200,314
20230802,132600,4237575000,35250,35400,35400,35200,1082
20230802,132500,4199381200,35400,35350,35400,35350,134
20230802,132400,4194638650,35350,35400,35400,35350,123
20230802,132300,4190290550,35400,35400,35450,35350,151
20230802,132200,4184950150,35400,35400,35400,35350,42
20230802,132100,4183464100,35350,35300,35350,35300,37
20230802,132000,4182156850,35350,35350,35400,35350,359
20230802,131900,4169466050,35350,35300,35350,35300,24
20230802,131800,4168618750,35300,35300,35300,35300,76
20230802,131700,4165935950,35300,35350,35350,35300,351
20230802,131600,4153528900,35400,35400,35400,35350,228
20230802,131500,4145460900,35350,35350,35400,35350,252
20230802,131400,4136544950,35400,35350,35550,35350,727
20230802,131300,4110773800,35350,35450,35450,35350,1480
20230802,131200,4058333800,35450,35450,35500,35450,282
20230802,131100,4048334150,35450,35550,35600,35450,1422
20230802,131000,3997787200,35550,35700,35700,35550,181
20230802,130900,3991340900,35700,35700,35750,35700,38
20230802,130800,3989984250,35700,35650,35750,35650,85
20230802,130700,3986952000,35650,35500,35700,35500,815
20230802,130600,3957936300,35500,35450,35500,35450,69
20230802,130500,3955487100,35550,35600,35600,35450,437
20230802,130400,3939952600,35550,35500,35600,35500,322
20230802,130300,3928511400,35500,35450,35500,35400,136
20230802,130200,3923690850,35450,35450,35450,35450,272
20230802,130100,3914048450,35450,35400,35450,35400,293
20230802,130000,3903669050,35400,35350,35450,35350,30
20230802,125900,3902607050,35350,35350,35400,35350,234
20230802,125800,3894333400,35300,35450,35500,35250,1602
20230802,125700,3837652400,35500,35550,35600,35500,631
20230802,125600,3815225800,35550,35650,35650,35550,214
20230802,125500,3807609750,35650,35600,35700,35600,63
20230802,125400,3805364100,35600,35650,35650,35600,11
20230802,125300,3804972300,35600,35800,35800,35550,2017
20230802,125200,3733002650,35800,36000,36050,35750,984
20230802,125100,3697699150,36000,36300,36300,36000,3852
20230802,125000,3558148700,36350,36350,36350,36300,671
20230802,124900,3533790700,36300,36300,36450,36250,706
20230802,124800,3508151800,36300,36550,36550,36300,922
20230802,124700,3474572900,36550,36650,36650,36550,349
20230802,124600,3461814350,36650,36900,36900,36650,2259
20230802,124500,3378639150,36900,36750,37100,36750,2737
20230802,124400,3277443900,36750,36750,36900,36650,1520
20230802,124300,3221561550,36750,36750,36800,36750,650
20230802,124200,3197663300,36750,36700,37300,36700,4222
20230802,124100,3041826750,36700,36600,37300,36600,7493
20230802,124000,2764507300,36650,36450,36650,36450,1166
20230802,123900,2721850950,36400,36200,36900,36200,3956
20230802,123800,2577193150,36300,36150,36850,36150,2690
20230802,123700,2479001000,36150,36100,36200,35900,2335
20230802,123600,2394766000,36100,35900,36900,35900,5972
20230802,123500,2177349150,35900,35500,35900,35500,1513
20230802,123400,2123335250,35500,35350,35550,35350,1667
20230802,123300,2064233250,35350,35200,35350,35200,1119
20230802,123200,2024715200,35200,35150,35200,35050,617
20230802,123100,2003030950,35150,35100,35150,35100,775
20230802,123000,1975802500,35050,34900,35050,34850,354
20230802,122900,1963418950,34950,34950,34950,34950,19
20230802,122800,1962754900,34950,34900,34950,34900,183
20230802,122700,1956360800,34950,34750,34950,34750,1047
20230802,122600,1919923900,34700,34700,34750,34700,199
20230802,122500,1913011100,34700,34700,34700,34650,4
20230802,122400,1912872350,34700,34700,34700,34700,15
20230802,122300,1912351850,34700,34650,34700,34650,2
20230802,122200,1912282500,34650,34700,34700,34650,26
20230802,122100,1911380950,34700,34650,34750,34650,6
20230802,122000,1911172850,34650,34650,34700,34650,163
20230802,121900,1905521450,34600,34600,34600,34600,0
20230802,121800,1905521450,34600,34600,34600,34550,228
20230802,121700,1897637400,34600,34600,34600,34600,101
20230802,121600,1894142800,34650,34650,34650,34650,5
20230802,121500,1893969550,34650,34650,34700,34650,12
20230802,121400,1893553700,34650,34500,34650,34500,170
20230802,121300,1887676550,34500,34500,34500,34500,1
20230802,121200,1887642050,34400,34400,34450,34400,1112
20230802,121100,1849338700,34400,34450,34450,34400,193
20230802,121000,1842691650,34500,34450,34500,34450,6
20230802,120900,1842484750,34450,34450,34450,34450,831
20230802,120800,1813856800,34400,34400,34400,34400,8
20230802,120700,1813581600,34400,34350,34400,34350,768
20230802,120600,1787162550,34350,34350,34350,34350,80
20230802,120500,1784414550,34350,34350,34350,34350,7
20230802,120400,1784174100,34350,34350,34350,34350,23
20230802,120300,1783384050,34350,34400,34400,34350,10
20230802,120200,1783040400,34400,34400,34400,34400,334
20230802,120100,1771550800,34400,34400,34400,34400,3
20230802,120000,1771447600,34350,34400,34400,34350,57
20230802,115900,1769489350,34400,34350,34400,34350,58
20230802,115800,1767496950,34350,34450,34450,34350,182
20230802,115700,1761237600,34400,34400,34400,34400,4
20230802,115600,1761100000,34450,34450,34500,34450,121
20230802,115500,1756931450,34450,34450,34450,34450,3
20230802,115400,1756828100,34450,34450,34450,34450,0
20230802,115300,1756828100,34450,34450,34500,34450,136
20230802,115200,1752142850,34450,34400,34450,34400,37
20230802,115100,1750869000,34400,34350,34400,34350,431
20230802,115000,1736045550,34350,34350,34350,34350,5
20230802,114900,1735873800,34350,34350,34400,34350,55
20230802,114800,1733984450,34350,34350,34400,34350,30
20230802,114700,1732953200,34350,34350,34350,34350,40
20230802,114600,1731579200,34350,34350,34350,34350,7
20230802,114500,1731338750,34350,34350,34400,34350,45
20230802,114400,1729792850,34350,34300,34350,34300,390
20230802,114300,1716396700,34300,34350,34350,34300,122
20230802,114200,1712206750,34350,34300,34400,34250,1752
20230802,114100,1652165050,34450,34550,34600,34300,3265
20230802,114000,1539950300,34500,34600,34650,34500,98
20230802,113900,1536564150,34600,34450,34600,34450,395
20230802,113800,1522922100,34450,34600,34650,34450,1312
20230802,113700,1477674950,34600,34650,34650,34600,25
20230802,113600,1476808900,34650,34650,34650,34650,1
20230802,113500,1476774250,34650,34650,34650,34650,38
20230802,113400,1475457550,34650,34700,34700,34650,590
20230802,113300,1454989200,34700,34800,34800,34700,1265
20230802,113200,1411015700,34800,34800,34800,34800,377
20230802,113100,1397896100,34850,34850,34850,34850,0
20230802,113000,1397896100,34850,34800,34850,34800,38
20230802,112900,1396572000,34850,34850,34850,34850,270
20230802,112800,1387162500,34850,34900,34900,34850,59
20230802,112700,1385103700,34850,34850,34900,34850,29
20230802,112600,1384092450,34850,34850,34900,34850,420
20230802,112500,1369437450,34850,34850,34850,34850,0
20230802,112400,1369437450,34850,34850,34900,34850,320
20230802,112300,1358284600,34850,34800,34850,34800,18
20230802,112200,1357657600,34850,34800,34850,34800,2
20230802,112100,1357587950,34800,34800,34800,34800,375
20230802,112000,1344537950,34850,34850,34850,34850,4
20230802,111900,1344398550,34800,34800,34800,34800,7
20230802,111800,1344154950,34800,34800,34800,34800,0
20230802,111700,1344154950,34800,34800,34800,34800,4
20230802,111600,1344015750,34850,34850,34850,34850,435
20230802,111500,1328856000,34900,34900,34900,34850,7
20230802,111400,1328611750,34900,34900,34900,34900,0
20230802,111300,1328611750,34900,34800,34900,34800,362
20230802,111200,1315995600,34850,34800,34850,34800,15
20230802,111100,1315473500,34800,34800,34800,34800,0
20230802,111000,1315473500,34800,34800,34800,34800,3
20230802,110900,1315369100,34800,34800,34800,34800,56
20230802,110800,1313420300,34800,34800,34800,34750,12
20230802,110700,1313002750,34750,34950,34950,34750,50
20230802,110600,1311262550,35000,34650,35200,34650,4800
20230802,110500,1142606150,34650,34650,34650,34550,1012
20230802,110400,1107637250,34650,34500,34650,34500,638
20230802,110300,1085575550,34500,34550,34550,34500,157
20230802,110200,1080151300,34500,34700,34700,34500,1896
20230802,110100,1014643850,34650,34650,34650,34600,145
20230802,110000,1009619750,34650,34650,34650,34650,2
20230802,105900,1009550450,34600,34650,34650,34600,71
20230802,105800,1007090450,34650,34650,34700,34650,28
20230802,105700,1006120150,34650,34650,34650,34650,0
20230802,105600,1006120150,34650,34700,34750,34650,11
20230802,105500,1005738650,34700,34750,35100,34700,593
20230802,105400,985075300,34850,34850,35000,34850,118
20230802,105300,980948550,34900,34750,34900,34750,182
20230802,105200,974604150,34750,34750,34750,34750,3
20230802,105100,974499900,34800,34800,34800,34800,10
20230802,105000,974151900,34750,34650,34750,34650,756
20230802,104900,947905350,34600,34600,34600,34600,4
20230802,104800,947766950,34650,34650,34650,34650,10
20230802,104700,947420450,34650,34650,34650,34600,25
20230802,104600,946554350,34600,34650,34650,34600,247
20230802,104500,937995850,34650,34650,34650,34650,3
20230802,104400,937891900,34700,34700,34700,34700,29
20230802,104300,936885600,34650,34700,34700,34650,6
20230802,104200,936677550,34700,34700,34700,34700,21
20230802,104100,935948850,34650,34700,34700,34650,13
20230802,104000,935498150,34700,34650,34750,34600,1525
20230802,103900,882586800,34650,34650,34650,34650,29
20230802,103800,881581950,34650,34700,34700,34650,835
20230802,103700,852648700,34700,34700,34700,34650,452
20230802,103600,836970000,34700,34750,34750,34700,5
20230802,103500,836796400,34700,34750,34800,34700,82
20230802,103400,833946400,34800,34800,34800,34800,17
20230802,103300,833354800,34750,34700,34750,34700,63
20230802,103200,831165700,34750,34700,34750,34700,202
20230802,103100,824148700,34700,34700,34700,34700,12
20230802,103000,823732300,34750,34750,34750,34750,0
20230802,102900,823732300,34750,34750,34800,34750,60
20230802,102800,821647200,34750,34800,34800,34750,83
20230802,102700,818761300,34800,34800,34800,34800,4
20230802,102600,818622100,34850,34750,34850,34750,589
20230802,102500,798124850,34750,34750,34800,34750,65
20230802,102400,795863100,34750,34750,34750,34750,107
20230802,102300,792144850,34700,34700,34700,34700,95
20230802,102200,788848350,34700,34700,34700,34700,31
20230802,102100,787772650,34700,34650,34700,34650,10
20230802,102000,787426000,34650,34750,34750,34650,473
20230802,101900,771011950,34750,34800,34800,34700,678
20230802,101800,747427500,34800,34850,34850,34800,6
20230802,101700,747218600,34800,34800,34800,34800,3
20230802,101600,747114200,34850,34850,34850,34850,171
20230802,101500,741154850,34800,34800,34800,34800,19
20230802,101400,740493650,34800,34800,34800,34800,105
20230802,101300,736839650,34850,34850,34850,34850,0
20230802,101200,736839650,34850,34700,34850,34700,107
20230802,101100,733121800,34700,34700,34700,34700,27
20230802,101000,732184900,34650,34650,34650,34600,88
20230802,100900,729136050,34700,34800,34800,34550,1277
20230802,100800,684776500,34800,34850,34850,34800,453
20230802,100700,668990450,34900,34900,34900,34900,2
20230802,100600,668920650,34850,34900,34900,34850,94
20230802,100500,665640450,34900,34900,34900,34900,206
20230802,100400,658451050,34950,34950,34950,34950,161
20230802,100300,652824100,34950,34850,34950,34850,475
20230802,100200,636235800,34850,34850,34850,34850,9
20230802,100100,635922150,34850,34900,34900,34850,243
20230802,100000,627442200,34950,34950,35150,34900,507
20230802,095900,609706100,35100,34900,35100,34850,303
20230802,095800,599113400,34900,34950,35100,34900,394
20230802,095700,585345050,34850,34850,34950,34850,224
20230802,095600,577529450,34850,34850,34850,34850,2
20230802,095500,577459750,34850,34900,34900,34850,38
20230802,095400,576133700,34900,34800,34900,34800,286
20230802,095300,566160950,34800,34850,34850,34800,10
20230802,095200,565812900,34800,34800,34850,34800,687
20230802,095100,541878850,34750,34650,34750,34650,321
20230802,095000,530736250,34650,34650,34650,34600,41
20230802,094900,529315800,34650,34600,34650,34600,59
20230802,094800,527271550,34600,34600,34600,34600,4
20230802,094700,527133150,34600,34650,34650,34600,466
20230802,094600,510988500,34650,34650,34650,34650,86
20230802,094500,508008600,34600,34600,34600,34550,84
20230802,094400,505102350,34600,34600,34600,34600,38
20230802,094300,503787550,34600,34550,34600,34550,122
20230802,094200,499572250,34550,34450,34550,34450,266
20230802,094100,490401750,34400,34450,34450,34400,5
20230802,094000,490229700,34450,34450,34450,34450,40
20230802,093900,488851700,34450,34450,34450,34450,59
20230802,093800,486819150,34450,34450,34450,34450,91
20230802,093700,483684200,34400,34400,34400,34400,7
20230802,093600,483443400,34400,34400,34400,34400,6
20230802,093500,483237000,34400,34350,34450,34350,478
20230802,093400,466799600,34350,34300,34350,34300,121
20230802,093300,462648250,34350,34300,34350,34300,63
20230802,093200,460485100,34350,34350,34350,34350,16
20230802,093100,459935500,34350,34350,34350,34350,7
20230802,093000,459695050,34350,34350,34350,34350,25
20230802,092900,458836300,34350,34300,34350,34300,338
20230802,092800,447239150,34300,34350,34350,34300,51
20230802,092700,445489800,34350,34350,34400,34350,243
20230802,092600,437142150,34350,34300,34350,34300,453
20230802,092500,421581850,34300,34350,34350,34300,34
20230802,092400,420414200,34350,34350,34350,34350,77
20230802,092300,417769250,34350,34300,34350,34300,353
20230802,092200,405644000,34350,34350,34350,34350,62
20230802,092100,403514300,34300,34500,34500,34300,1780
20230802,092000,342275200,34500,34600,34600,34500,704
20230802,091900,317948100,34600,34600,34600,34600,5
20230802,091800,317775100,34600,34600,34600,34600,5
20230802,091700,317602100,34650,34700,34700,34650,89
20230802,091600,314518100,34700,34700,34700,34700,19
20230802,091500,313858800,34650,34800,34800,34650,392
20230802,091400,300236400,34800,34750,34850,34700,288
20230802,091300,290225200,34750,34750,34750,34750,19
20230802,091200,289564950,34750,34600,34750,34550,941
20230802,091100,256954150,34550,34550,34600,34500,247
20230802,091000,248417400,34550,34450,34550,34450,426
20230802,090900,233731200,34450,34500,34500,34400,204
20230802,090800,226709850,34500,34500,34500,34400,288
20230802,090700,216784250,34500,34500,34500,34500,313
20230802,090600,205985750,34450,34450,34550,34450,126
20230802,090500,201639950,34450,34350,34550,34300,3102
20230802,090400,94669250,34350,34350,34350,34350,574
20230802,090300,74952350,34400,34400,34400,34400,81
20230802,090200,72165950,34400,34450,34450,34400,465
20230802,090100,56165550,34450,34650,34650,34450,398
20230802,090000,42427250,34850,34500,34850,34500,1229