KissMeData/010780/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,185100,1246857400,30000,30000,30000,30000,1642
20230822,185000,1246857400,30000,30000,30000,30000,0
20230822,184900,1246857400,30000,30000,30000,30000,0
20230822,184800,1246857400,30000,30000,30000,30000,0
20230822,184700,1246857400,30000,30000,30000,30000,0
20230822,184600,1246857400,30000,30000,30000,30000,0
20230822,184500,1246857400,30000,30000,30000,30000,0
20230822,184400,1246857400,30000,30000,30000,30000,0
20230822,184300,1246857400,30000,30000,30000,30000,0
20230822,184200,1246857400,30000,30000,30000,30000,0
20230822,184100,1246857400,30000,30000,30000,30000,0
20230822,184000,1246857400,30000,30000,30000,30000,0
20230822,183900,1246857400,30000,30000,30000,30000,0
20230822,183800,1246857400,30000,30000,30000,30000,0
20230822,183700,1246857400,30000,30000,30000,30000,0
20230822,183600,1246857400,30000,30000,30000,30000,0
20230822,183500,1246857400,30000,30000,30000,30000,0
20230822,183400,1246857400,30000,30000,30000,30000,0
20230822,183300,1246857400,30000,30000,30000,30000,0
20230822,183200,1246857400,30000,30000,30000,30000,0
20230822,183100,1246857400,30000,30000,30000,30000,0
20230822,183000,1246857400,30000,30000,30000,30000,0
20230822,182900,1246857400,30000,30000,30000,30000,0
20230822,182800,1246857400,30000,30000,30000,30000,0
20230822,182700,1246857400,30000,30000,30000,30000,0
20230822,182600,1246857400,30000,30000,30000,30000,0
20230822,182500,1246857400,30000,30000,30000,30000,0
20230822,182400,1246857400,30000,30000,30000,30000,0
20230822,182300,1246857400,30000,30000,30000,30000,0
20230822,182200,1246857400,30000,30000,30000,30000,0
20230822,182100,1246857400,30000,30000,30000,30000,1642
20230822,182000,1246857400,30000,30000,30000,30000,0
20230822,181900,1246857400,30000,30000,30000,30000,0
20230822,181800,1246857400,30000,30000,30000,30000,0
20230822,181700,1246857400,30000,30000,30000,30000,0
20230822,181600,1246857400,30000,30000,30000,30000,0
20230822,181500,1246857400,30000,30000,30000,30000,0
20230822,181400,1246857400,30000,30000,30000,30000,0
20230822,181300,1246857400,30000,30000,30000,30000,0
20230822,181200,1246857400,30000,30000,30000,30000,0
20230822,181100,1246857400,30000,30000,30000,30000,0
20230822,181000,1246857400,30000,30000,30000,30000,0
20230822,180900,1246857400,30000,30000,30000,30000,0
20230822,180800,1246857400,30000,30000,30000,30000,0
20230822,180700,1246857400,30000,30000,30000,30000,0
20230822,180600,1246857400,30000,30000,30000,30000,0
20230822,180500,1246857400,30000,30000,30000,30000,0
20230822,180400,1246857400,30000,30000,30000,30000,0
20230822,180300,1246857400,30000,30000,30000,30000,0
20230822,180200,1246857400,30000,30000,30000,30000,0
20230822,180100,1246857400,30000,30000,30000,30000,0
20230822,180000,1246857400,30000,30000,30000,30000,0
20230822,175900,1246857400,30000,30000,30000,30000,0
20230822,175800,1246857400,30000,30000,30000,30000,0
20230822,175700,1246857400,30000,30000,30000,30000,0
20230822,175600,1246857400,30000,30000,30000,30000,0
20230822,175500,1246857400,30000,30000,30000,30000,0
20230822,175400,1246857400,30000,30000,30000,30000,0
20230822,175300,1246857400,30000,30000,30000,30000,0
20230822,175200,1246857400,30000,30000,30000,30000,0
20230822,175100,1246857400,30000,30000,30000,30000,1642
20230822,175000,1246857400,30000,30000,30000,30000,0
20230822,174900,1246857400,30000,30000,30000,30000,0
20230822,174800,1246857400,30000,30000,30000,30000,0
20230822,174700,1246857400,30000,30000,30000,30000,0
20230822,174600,1246857400,30000,30000,30000,30000,0
20230822,174500,1246857400,30000,30000,30000,30000,0
20230822,174400,1246857400,30000,30000,30000,30000,0
20230822,174300,1246857400,30000,30000,30000,30000,0
20230822,174200,1246857400,30000,30000,30000,30000,0
20230822,174100,1246857400,30000,30000,30000,30000,0
20230822,174000,1246857400,30000,30000,30000,30000,0
20230822,173900,1246857400,30000,30000,30000,30000,0
20230822,173800,1246857400,30000,30000,30000,30000,0
20230822,173700,1246857400,30000,30000,30000,30000,0
20230822,173600,1246857400,30000,30000,30000,30000,0
20230822,173500,1246857400,30000,30000,30000,30000,0
20230822,173400,1246857400,30000,30000,30000,30000,0
20230822,173300,1246857400,30000,30000,30000,30000,0
20230822,173200,1246857400,30000,30000,30000,30000,0
20230822,173100,1246857400,30000,30000,30000,30000,0
20230822,173000,1246857400,30000,30000,30000,30000,0
20230822,172900,1246857400,30000,30000,30000,30000,0
20230822,172800,1246857400,30000,30000,30000,30000,0
20230822,172700,1246857400,30000,30000,30000,30000,0
20230822,172600,1246857400,30000,30000,30000,30000,0
20230822,172500,1246857400,30000,30000,30000,30000,0
20230822,172400,1246857400,30000,30000,30000,30000,0
20230822,172300,1246857400,30000,30000,30000,30000,0
20230822,172200,1246857400,30000,30000,30000,30000,0
20230822,172100,1246857400,30000,30000,30000,30000,1642
20230822,172000,1246857400,30000,30000,30000,30000,0
20230822,171900,1246857400,30000,30000,30000,30000,0
20230822,171800,1246857400,30000,30000,30000,30000,0
20230822,171700,1246857400,30000,30000,30000,30000,0
20230822,171600,1246857400,30000,30000,30000,30000,0
20230822,171500,1246857400,30000,30000,30000,30000,0
20230822,171400,1246857400,30000,30000,30000,30000,0
20230822,171300,1246857400,30000,30000,30000,30000,0
20230822,171200,1246857400,30000,30000,30000,30000,0
20230822,171100,1246857400,30000,30000,30000,30000,0
20230822,171000,1246857400,30000,30000,30000,30000,0
20230822,170900,1246857400,30000,30000,30000,30000,0
20230822,170800,1246857400,30000,30000,30000,30000,0
20230822,170700,1246857400,30000,30000,30000,30000,0
20230822,170600,1246857400,30000,30000,30000,30000,0
20230822,170500,1246857400,30000,30000,30000,30000,0
20230822,170400,1246857400,30000,30000,30000,30000,0
20230822,170300,1246857400,30000,30000,30000,30000,0
20230822,170200,1246857400,30000,30000,30000,30000,0
20230822,170100,1246857400,30000,30000,30000,30000,0
20230822,170000,1246857400,30000,30000,30000,30000,0
20230822,165900,1246857400,30000,30000,30000,30000,0
20230822,165800,1246857400,30000,30000,30000,30000,0
20230822,165700,1246857400,30000,30000,30000,30000,0
20230822,165600,1246857400,30000,30000,30000,30000,0
20230822,165500,1246857400,30000,30000,30000,30000,0
20230822,165400,1246857400,30000,30000,30000,30000,0
20230822,165300,1246857400,30000,30000,30000,30000,0
20230822,165200,1246857400,30000,30000,30000,30000,0
20230822,165100,1246857400,30000,30000,30000,30000,1642
20230822,165000,1246857400,30000,30000,30000,30000,0
20230822,164900,1246857400,30000,30000,30000,30000,0
20230822,164800,1246857400,30000,30000,30000,30000,0
20230822,164700,1246857400,30000,30000,30000,30000,0
20230822,164600,1246857400,30000,30000,30000,30000,0
20230822,164500,1246857400,30000,30000,30000,30000,0
20230822,164400,1246857400,30000,30000,30000,30000,0
20230822,164300,1246857400,30000,30000,30000,30000,0
20230822,164200,1246857400,30000,30000,30000,30000,0
20230822,164100,1246857400,30000,30000,30000,30000,0
20230822,164000,1246857400,30000,30000,30000,30000,0
20230822,163900,1246857400,30000,30000,30000,30000,0
20230822,163800,1246857400,30000,30000,30000,30000,0
20230822,163700,1246857400,30000,30000,30000,30000,0
20230822,163600,1246857400,30000,30000,30000,30000,0
20230822,163500,1246857400,30000,30000,30000,30000,0
20230822,163400,1246857400,30000,30000,30000,30000,0
20230822,163300,1246857400,30000,30000,30000,30000,0
20230822,163200,1246857400,30000,30000,30000,30000,0
20230822,163100,1246857400,30000,30000,30000,30000,0
20230822,163000,1246857400,30000,30000,30000,30000,0
20230822,162900,1246857400,30000,30000,30000,30000,0
20230822,162800,1246857400,30000,30000,30000,30000,0
20230822,162700,1246857400,30000,30000,30000,30000,0
20230822,162600,1246857400,30000,30000,30000,30000,0
20230822,162500,1246857400,30000,30000,30000,30000,0
20230822,162400,1246857400,30000,30000,30000,30000,0
20230822,162300,1246857400,30000,30000,30000,30000,0
20230822,162200,1246857400,30000,30000,30000,30000,0
20230822,162100,1246857400,30000,30000,30000,30000,1642
20230822,162000,1246857400,30000,30000,30000,30000,0
20230822,161900,1246857400,30000,30000,30000,30000,0
20230822,161800,1246857400,30000,30000,30000,30000,0
20230822,161700,1246857400,30000,30000,30000,30000,0
20230822,161600,1246857400,30000,30000,30000,30000,0
20230822,161500,1246857400,30000,30000,30000,30000,0
20230822,161400,1246857400,30000,30000,30000,30000,0
20230822,161300,1246857400,30000,30000,30000,30000,0
20230822,161200,1246857400,30000,30000,30000,30000,0
20230822,161100,1246857400,30000,30000,30000,30000,0
20230822,161000,1246857400,30000,30000,30000,30000,0
20230822,160900,1246857400,30000,30000,30000,30000,0
20230822,160800,1246857400,30000,30000,30000,30000,0
20230822,160700,1246857400,30000,30000,30000,30000,0
20230822,160600,1246857400,30000,30000,30000,30000,0
20230822,160500,1246857400,30000,30000,30000,30000,0
20230822,160400,1246857400,30000,30000,30000,30000,0
20230822,160300,1246857400,30000,30000,30000,30000,0
20230822,160200,1246857400,30000,30000,30000,30000,0
20230822,160100,1246857400,30000,30000,30000,30000,0
20230822,160000,1246857400,30000,30000,30000,30000,0
20230822,155900,1246857400,30000,30000,30000,30000,0
20230822,155800,1246857400,30000,30000,30000,30000,0
20230822,155700,1246857400,30000,30000,30000,30000,0
20230822,155600,1246857400,30000,30000,30000,30000,0
20230822,155500,1246857400,30000,30000,30000,30000,0
20230822,155400,1246857400,30000,30000,30000,30000,0
20230822,155300,1246857400,30000,30000,30000,30000,0
20230822,155200,1246857400,30000,30000,30000,30000,0
20230822,155100,1246857400,30000,30000,30000,30000,1642
20230822,155000,1246857400,30000,30000,30000,30000,0
20230822,154900,1246857400,30000,30000,30000,30000,0
20230822,154800,1246857400,30000,30000,30000,30000,0
20230822,154700,1246857400,30000,30000,30000,30000,0
20230822,154600,1246857400,30000,30000,30000,30000,0
20230822,154500,1246857400,30000,30000,30000,30000,0
20230822,154400,1246857400,30000,30000,30000,30000,0
20230822,154300,1246857400,30000,30000,30000,30000,0
20230822,154200,1246857400,30000,30000,30000,30000,0
20230822,154100,1246857400,30000,30000,30000,30000,0
20230822,154000,1246857400,30000,30000,30000,30000,0
20230822,153900,1246857400,30000,30000,30000,30000,0
20230822,153800,1246857400,30000,30000,30000,30000,0
20230822,153700,1246857400,30000,30000,30000,30000,0
20230822,153600,1246857400,30000,30000,30000,30000,0
20230822,153500,1246857400,30000,30000,30000,30000,0
20230822,153400,1246857400,30000,30000,30000,30000,0
20230822,153300,1246857400,30000,30000,30000,30000,0
20230822,153200,1246857400,30000,30000,30000,30000,0
20230822,153100,1246857400,30000,30000,30000,30000,0
20230822,153000,1246857400,30000,30000,30000,30000,1642
20230822,152900,1197597400,30000,30000,30000,30000,0
20230822,152800,1197597400,30000,30000,30000,30000,0
20230822,152700,1197597400,30000,30000,30000,30000,0
20230822,152600,1197597400,30000,30000,30000,30000,0
20230822,152500,1197597400,30000,30000,30000,30000,0
20230822,152400,1197597400,30000,30000,30000,30000,0
20230822,152300,1197597400,30000,30000,30000,30000,0
20230822,152200,1197597400,30000,30000,30000,30000,0
20230822,152100,1197597400,30000,30000,30000,30000,0
20230822,152000,1197597400,30000,30000,30000,30000,0
20230822,151900,1197597400,30000,30150,30150,30000,150
20230822,151800,1193091150,30050,30200,30200,30000,56
20230822,151700,1191410850,30000,30100,30150,30000,773
20230822,151600,1168110300,30150,30050,30200,30050,106
20230822,151500,1164917100,30050,30050,30100,30050,159
20230822,151400,1160133550,30050,30050,30100,30050,75
20230822,151300,1157876400,30050,30050,30050,30050,144
20230822,151200,1153549200,30050,30050,30050,30000,44
20230822,151100,1152227150,30000,30050,30050,30000,53
20230822,151000,1150636600,30050,30000,30050,30000,69
20230822,150900,1148563350,30050,30000,30050,30000,38
20230822,150800,1147423300,30050,30000,30050,30000,145
20230822,150700,1143066150,30000,30050,30050,30000,169
20230822,150600,1137990600,30050,30050,30050,30050,100
20230822,150500,1134985600,30050,30050,30050,30050,2
20230822,150400,1134925500,30050,30000,30100,30000,14
20230822,150300,1134504850,30050,30050,30050,30050,34
20230822,150200,1133483150,30050,30050,30050,30050,2
20230822,150100,1133423050,30050,30050,30050,30050,101
20230822,150000,1130388000,30000,30100,30100,30000,13
20230822,145900,1129996850,30050,30000,30050,30000,25
20230822,145800,1129245700,30050,30000,30050,30000,33
20230822,145700,1128254200,30000,30000,30000,30000,103
20230822,145600,1125164200,30000,30000,30050,30000,168
20230822,145500,1120116600,29950,30000,30000,29950,46
20230822,145400,1118736700,30000,30000,30000,30000,3
20230822,145300,1118646700,30050,30100,30150,30000,303
20230822,145200,1109517150,30050,30100,30100,30050,524
20230822,145100,1093770450,30100,30000,30200,29950,1530
20230822,145000,1047765350,29950,29950,30000,29950,303
20230822,144900,1038675500,29950,29950,30000,29950,4
20230822,144800,1038555600,29950,30000,30000,29950,3
20230822,144700,1038465700,29950,30050,30050,29950,945
20230822,144600,1010115750,30000,30000,30000,30000,381
20230822,144500,998685750,30000,30050,30050,30000,209
20230822,144400,992415450,30000,30000,30050,30000,54
20230822,144300,990795400,30000,30000,30000,30000,3
20230822,144200,990705400,30050,30000,30050,30000,8
20230822,144100,990465100,30000,30000,30000,30000,2
20230822,144000,990405100,30000,30000,30050,30000,106
20230822,143900,987225000,30000,30000,30000,30000,3
20230822,143800,987135000,30000,30000,30000,30000,3
20230822,143700,987045000,30050,30000,30050,30000,104
20230822,143600,983924950,30000,30050,30050,30000,12
20230822,143500,983564900,30000,30050,30050,30000,187
20230822,143400,977946750,30050,30050,30050,30000,5
20230822,143300,977796650,30000,30050,30050,30000,142
20230822,143200,973534150,30000,30050,30050,30000,94
20230822,143100,970714100,30000,30000,30050,30000,41
20230822,143000,969482200,30000,30000,30050,30000,43
20230822,142900,968190150,30000,30050,30050,30000,41
20230822,142800,966958150,30000,30000,30000,30000,3
20230822,142700,966868150,30050,30000,30050,30000,46
20230822,142600,965488050,30050,30000,30050,30000,894
20230822,142500,938667900,29950,29950,29950,29950,3
20230822,142400,938578050,30000,29950,30000,29950,4
20230822,142300,938458150,30000,30000,30000,30000,5
20230822,142200,938308150,29950,29950,30000,29950,10
20230822,142100,938008350,29950,30050,30050,29950,930
20230822,142000,910107150,30000,30050,30050,30000,569
20230822,141900,893034300,30000,30000,30000,30000,2
20230822,141800,892974300,30000,30050,30050,30000,163
20230822,141700,888082500,30050,30000,30050,30000,163
20230822,141600,883192000,30000,30050,30050,30000,224
20230822,141500,876470850,30050,30050,30050,30000,55
20230822,141400,874818700,30050,30000,30050,30000,3
20230822,141300,874728650,30000,30050,30050,30000,36
20230822,141200,873646950,30050,30000,30050,30000,15
20230822,141100,873196250,30050,30000,30050,30000,35
20230822,141000,872144550,30000,30050,30050,30000,49
20230822,140900,870672150,30000,30050,30050,30000,36
20230822,140800,869590450,30000,30000,30050,30000,45
20230822,140700,868238500,30050,30000,30050,30000,2
20230822,140600,868178450,30050,30050,30050,30050,62
20230822,140500,866315350,30000,30000,30050,30000,44
20230822,140400,864993300,30000,30000,30000,30000,0
20230822,140300,864993300,30000,30050,30050,30000,45
20230822,140200,863641100,30000,30050,30050,30000,2
20230822,140100,863581050,30000,30050,30050,30000,40
20230822,140000,862379100,30050,30050,30050,30050,0
20230822,135900,862379100,30050,30050,30050,30000,47
20230822,135800,860966800,30050,30050,30050,30050,45
20230822,135700,859614550,30000,30050,30050,30000,31
20230822,135600,858683050,30000,30000,30000,30000,1
20230822,135500,858653050,30050,30050,30050,30050,64
20230822,135400,856729850,30050,30000,30050,30000,48
20230822,135300,855287850,30050,30050,30050,30050,72
20230822,135200,853124250,30050,30050,30050,30050,38
20230822,135100,851982350,30050,30050,30050,30050,86
20230822,135000,849398050,30000,30050,30050,30000,7
20230822,134900,849187850,30050,30050,30050,30050,2
20230822,134800,849127750,30050,30050,30050,30050,10
20230822,134700,848827250,30050,30050,30050,30050,1
20230822,134600,848797200,30050,30050,30050,30050,1
20230822,134500,848767150,30050,30050,30050,30050,0
20230822,134400,848767150,30050,30050,30050,30050,11
20230822,134300,848436600,30050,30050,30050,30050,334
20230822,134200,838399900,30050,30050,30050,30050,1921
20230822,134100,780673850,30100,30100,30100,30100,40
20230822,134000,779469850,30100,30100,30100,30100,0
20230822,133900,779469850,30100,30050,30100,30050,29
20230822,133800,778597000,30100,30100,30100,30100,1
20230822,133700,778566900,30100,30100,30100,30100,2
20230822,133600,778506700,30050,30050,30050,30050,1
20230822,133500,778476650,30050,30100,30100,30050,22
20230822,133400,777815450,30100,30100,30100,30100,1
20230822,133300,777785350,30100,30100,30100,30100,2
20230822,133200,777725150,30100,30100,30100,30100,1
20230822,133100,777695050,30100,30050,30100,30050,140
20230822,133000,773486050,30100,30100,30100,30100,5
20230822,132900,773335550,30050,30100,30100,30050,2
20230822,132800,773275400,30100,30100,30100,30100,57
20230822,132700,771559700,30100,30100,30150,30100,155
20230822,132600,766894150,30100,30150,30150,30100,83
20230822,132500,764395800,30150,30150,30150,30150,27
20230822,132400,763581750,30150,30100,30150,30100,171
20230822,132300,758434600,30150,30150,30150,30150,1
20230822,132200,758404450,30100,30150,30150,30100,60
20230822,132100,756597700,30150,30150,30150,30150,2
20230822,132000,756537400,30150,30150,30150,30150,0
20230822,131900,756537400,30150,30150,30150,30150,45
20230822,131800,755180650,30150,30150,30150,30150,0
20230822,131700,755180650,30150,30150,30150,30150,0
20230822,131600,755180650,30150,30150,30150,30150,3
20230822,131500,755090200,30150,30150,30150,30150,0
20230822,131400,755090200,30150,30150,30150,30100,80
20230822,131300,752680700,30100,30100,30100,30100,0
20230822,131200,752680700,30100,30100,30100,30100,0
20230822,131100,752680700,30100,30150,30150,30100,101
20230822,131000,749640550,30100,30100,30100,30100,1
20230822,130900,749610450,30150,30150,30150,30150,11
20230822,130800,749278800,30150,30150,30150,30150,11
20230822,130700,748947150,30150,30150,30150,30150,0
20230822,130600,748947150,30150,30150,30150,30150,6
20230822,130500,748766250,30150,30150,30150,30150,0
20230822,130400,748766250,30150,30150,30150,30150,15
20230822,130300,748314000,30150,30150,30150,30150,3
20230822,130200,748223550,30150,30150,30150,30150,12
20230822,130100,747861750,30150,30150,30150,30150,0
20230822,130000,747861750,30150,30100,30150,30100,4
20230822,125900,747741300,30150,30150,30150,30150,0
20230822,125800,747741300,30150,30150,30150,30150,1
20230822,125700,747711150,30150,30150,30150,30150,1
20230822,125600,747681000,30150,30100,30150,30100,3
20230822,125500,747590650,30150,30100,30150,30100,2
20230822,125400,747530400,30100,30100,30100,30100,101
20230822,125300,744490300,30150,30150,30150,30150,141
20230822,125200,740239150,30150,30100,30150,30100,5
20230822,125100,740088450,30150,30150,30150,30150,2
20230822,125000,740028150,30150,30150,30150,30150,0
20230822,124900,740028150,30150,30100,30150,30100,4
20230822,124800,739907700,30100,30100,30100,30100,2
20230822,124700,739847500,30150,30150,30150,30150,1
20230822,124600,739817350,30150,30150,30150,30150,0
20230822,124500,739817350,30150,30150,30150,30150,3
20230822,124400,739726900,30150,30100,30150,30100,2
20230822,124300,739666650,30150,30150,30150,30150,0
20230822,124200,739666650,30150,30150,30150,30150,0
20230822,124100,739666650,30150,30150,30150,30150,1
20230822,124000,739636500,30100,30100,30100,30100,2
20230822,123900,739576300,30100,30100,30100,30100,80
20230822,123800,737168300,30100,30100,30100,30100,0
20230822,123700,737168300,30100,30100,30100,30100,0
20230822,123600,737168300,30100,30100,30150,30100,53
20230822,123500,735572950,30150,30150,30150,30150,38
20230822,123400,734427250,30150,30150,30150,30150,0
20230822,123300,734427250,30150,30100,30150,30100,5
20230822,123200,734276700,30100,30150,30150,30100,2
20230822,123100,734216450,30150,30100,30150,30100,167
20230822,123000,729183550,30100,30100,30100,30100,2
20230822,122900,729123350,30100,30100,30100,30100,10
20230822,122800,728822350,30100,30150,30150,30100,3
20230822,122700,728732000,30100,30100,30100,30100,733
20230822,122600,706668700,30100,30100,30100,30100,10
20230822,122500,706367700,30150,30150,30150,30150,6
20230822,122400,706186800,30100,30100,30100,30100,1
20230822,122300,706156700,30150,30150,30150,30150,0
20230822,122200,706156700,30150,30100,30150,30100,19
20230822,122100,705584750,30150,30200,30200,30150,138
20230822,122000,701423900,30200,30200,30200,30150,6
20230822,121900,701242850,30200,30200,30200,30200,2
20230822,121800,701182450,30200,30200,30200,30200,2
20230822,121700,701122050,30200,30200,30200,30200,1
20230822,121600,701091850,30200,30200,30200,30150,5
20230822,121500,700940950,30200,30200,30200,30200,4
20230822,121400,700820150,30200,30200,30200,30200,4
20230822,121300,700699350,30150,30150,30150,30150,0
20230822,121200,700699350,30150,30150,30200,30150,3
20230822,121100,700608850,30150,30150,30150,30150,401
20230822,121000,688518700,30150,30150,30150,30150,5
20230822,120900,688367950,30150,30150,30150,30150,6
20230822,120800,688187050,30100,30150,30150,30100,6
20230822,120700,688006300,30150,30150,30150,30100,7
20230822,120600,687795400,30150,30150,30150,30150,4
20230822,120500,687674800,30100,30100,30100,30100,0
20230822,120400,687674800,30100,30150,30150,30100,24
20230822,120300,686952350,30100,30100,30100,30100,0
20230822,120200,686952350,30100,30100,30100,30100,6
20230822,120100,686771750,30150,30150,30150,30150,1
20230822,120000,686741600,30100,30100,30100,30100,2
20230822,115900,686681400,30100,30100,30100,30100,3
20230822,115800,686591100,30100,30150,30150,30100,5
20230822,115700,686440500,30100,30100,30100,30100,4
20230822,115600,686320100,30100,30150,30150,30100,4
20230822,115500,686199650,30100,30100,30100,30100,2
20230822,115400,686139450,30100,30150,30150,30100,36
20230822,115300,685054200,30100,30100,30150,30100,46
20230822,115200,683669550,30100,30100,30100,30100,3
20230822,115100,683579250,30100,30100,30100,30100,3
20230822,115000,683488950,30100,30150,30150,30100,3
20230822,114900,683398600,30100,30100,30100,30100,5
20230822,114800,683248100,30100,30100,30100,30100,2
20230822,114700,683187900,30150,30100,30150,30100,4
20230822,114600,683067450,30100,30100,30100,30100,2
20230822,114500,683007250,30100,30100,30150,30100,48
20230822,114400,681562400,30100,30100,30100,30100,3
20230822,114300,681472100,30100,30100,30100,30100,2
20230822,114200,681411900,30100,30150,30150,30100,4
20230822,114100,681291450,30100,30100,30100,30100,4
20230822,114000,681171050,30100,30100,30100,30100,33
20230822,113900,680177750,30100,30150,30150,30100,3
20230822,113800,680087400,30100,30100,30100,30100,35
20230822,113700,679033900,30100,30150,30150,30100,6
20230822,113600,678853250,30100,30100,30100,30100,2
20230822,113500,678793050,30100,30100,30100,30100,3
20230822,113400,678702750,30100,30100,30150,30100,13
20230822,113300,678311400,30100,30100,30150,30100,11
20230822,113200,677979950,30100,30150,30150,30100,32
20230822,113100,677016250,30100,30150,30150,30100,4
20230822,113000,676895800,30100,30100,30100,30100,3
20230822,112900,676805500,30100,30150,30150,30100,5
20230822,112800,676654950,30100,30150,30150,30100,5
20230822,112700,676504350,30100,30100,30100,30100,2
20230822,112600,676444150,30100,30150,30150,30100,14
20230822,112500,676022700,30100,30100,30100,30100,3
20230822,112400,675932400,30100,30100,30100,30100,3
20230822,112300,675842100,30100,30100,30150,30100,232
20230822,112200,668858850,30050,30100,30100,30050,24
20230822,112100,668136550,30050,30100,30100,30050,6
20230822,112000,667956200,30100,30150,30150,30100,63
20230822,111900,666059800,30100,30100,30100,30100,367
20230822,111800,655013100,30100,30100,30100,30050,8
20230822,111700,654772400,30050,30050,30050,30050,4
20230822,111600,654652200,30050,30100,30100,30050,13
20230822,111500,654261050,30100,30100,30100,30050,17
20230822,111400,653749450,30050,30050,30050,30050,3
20230822,111300,653659300,30050,30050,30050,30050,304
20230822,111200,644524100,30100,30100,30100,30050,8
20230822,111100,644283450,30100,30100,30100,30050,46
20230822,111000,642898950,30050,30050,30100,30050,24
20230822,110900,642177700,30050,30100,30100,30050,26
20230822,110800,641395350,30050,30150,30150,30050,320
20230822,110700,631763300,30100,30150,30150,30100,6
20230822,110600,631582550,30100,30150,30150,30100,4
20230822,110500,631462050,30100,30150,30150,30100,83
20230822,110400,628959800,30150,30100,30150,30100,28
20230822,110300,628116950,30150,30100,30150,30100,13
20230822,110200,627725150,30100,30150,30150,30100,6
20230822,110100,627544400,30100,30100,30100,30100,4
20230822,110000,627424000,30100,30150,30150,30100,16
20230822,105900,626942350,30100,30100,30150,30100,30
20230822,105800,626038450,30100,30150,30150,30100,27
20230822,105700,625225650,30100,30100,30100,30100,3
20230822,105600,625135350,30150,30100,30150,30100,25
20230822,105500,624382800,30150,30100,30150,30100,203
20230822,105400,618271900,30100,30150,30150,30100,3
20230822,105300,618181550,30100,30100,30150,30100,139
20230822,105200,613997550,30100,30100,30100,30100,24
20230822,105100,613275150,30100,30150,30150,30100,4
20230822,105000,613154700,30150,30150,30150,30150,222
20230822,104900,606461400,30150,30150,30150,30150,204
20230822,104800,600310800,30200,30150,30200,30150,37
20230822,104700,599195200,30150,30150,30150,30150,2
20230822,104600,599134900,30150,30150,30150,30100,278
20230822,104500,590753250,30150,30150,30150,30100,13
20230822,104400,590361450,30100,30100,30100,30100,3
20230822,104300,590271150,30100,30150,30150,30100,90
20230822,104200,587557750,30100,30200,30200,30100,658
20230822,104100,567726350,30200,30200,30200,30200,26
20230822,104000,566941150,30250,30250,30250,30200,12
20230822,103900,566578250,30200,30250,30250,30200,11
20230822,103800,566245650,30200,30200,30250,30200,207
20230822,103700,559994150,30250,30200,30250,30200,12
20230822,103600,559631300,30200,30200,30200,30200,232
20230822,103500,552624900,30150,30200,30200,30150,4
20230822,103400,552504250,30150,30200,30200,30150,123
20230822,103300,548789900,30200,30200,30200,30200,3
20230822,103200,548699300,30200,30250,30250,30200,19
20230822,103100,548124700,30300,30300,30300,30250,314
20230822,103000,538625600,30300,30250,30300,30250,317
20230822,102900,529034650,30200,30250,30250,30200,104
20230822,102800,525888750,30250,30200,30250,30200,13
20230822,102700,525495650,30200,30250,30250,30200,29
20230822,102600,524619750,30200,30100,30200,30050,2107
20230822,102500,461141050,30050,30100,30100,30050,10
20230822,102400,460840200,30100,30050,30100,30050,4
20230822,102300,460719900,30100,30100,30100,30050,24
20230822,102200,459998100,30050,30050,30100,30050,15
20230822,102100,459546850,30050,30050,30050,30050,3
20230822,102000,459456700,30050,30100,30100,30050,14
20230822,101900,459035500,30100,30100,30100,30050,27
20230822,101800,458223950,30100,30100,30100,30050,118
20230822,101700,454672350,30050,30100,30100,30050,4
20230822,101600,454552050,30050,30100,30100,30050,12
20230822,101500,454191000,30050,30050,30050,30050,12
20230822,101400,453830400,30050,30050,30050,30050,5
20230822,101300,453680150,30050,30050,30050,30050,133
20230822,101200,449683500,30050,30050,30050,30050,253
20230822,101100,442080850,30050,30050,30100,30050,205
20230822,101000,435920500,30050,30050,30100,30050,19
20230822,100900,435349050,30050,30050,30050,30050,8
20230822,100800,435108650,30100,30100,30100,30050,11
20230822,100700,434777650,30050,30050,30050,30050,103
20230822,100600,431682500,30050,30050,30050,30050,43
20230822,100500,430390350,30050,30050,30050,30050,3
20230822,100400,430300200,30050,30100,30100,30050,334
20230822,100300,420247700,30100,30150,30150,30100,40
20230822,100200,419042050,30150,30200,30200,30150,41
20230822,100100,417805600,30200,30150,30200,30150,5
20230822,100000,417654700,30200,30150,30200,30150,11
20230822,095900,417322650,30200,30150,30200,30150,4
20230822,095800,417201950,30150,30150,30150,30150,136
20230822,095700,413101550,30100,30100,30100,30100,3
20230822,095600,413011250,30150,30150,30150,30100,14
20230822,095500,412589250,30100,30100,30100,30100,4
20230822,095400,412468850,30100,30150,30150,30100,25
20230822,095300,411715300,30150,30200,30200,30150,57
20230822,095200,409995000,30150,30150,30200,30150,135
20230822,095100,405920650,30200,30150,30200,30150,14
20230822,095000,405498000,30150,30200,30250,30150,426
20230822,094900,392632800,30150,30200,30200,30150,45
20230822,094800,391275400,30150,30150,30200,30150,57
20230822,094700,389554250,30200,30150,30200,30150,21
20230822,094600,388920250,30150,30100,30150,30100,143
20230822,094500,384608950,30150,30100,30150,30100,275
20230822,094400,376326950,30000,30050,30100,30000,32
20230822,094300,375365400,30050,30050,30050,30050,6
20230822,094200,375185100,30150,30100,30150,30050,15
20230822,094100,374733100,30100,30100,30100,30050,424
20230822,094000,361981850,30050,29950,30050,29950,192
20230822,093900,356219500,30000,30000,30000,29950,10
20230822,093800,355919650,29950,29950,29950,29950,28
20230822,093700,355081050,30000,29900,30000,29900,233
20230822,093600,348104950,29900,29950,29950,29900,24
20230822,093500,347386400,29900,29950,29950,29850,2236
20230822,093400,280509250,29900,29900,29900,29900,7
20230822,093300,280299950,29900,29900,29950,29900,12
20230822,093200,279940900,29900,29900,29950,29900,159
20230822,093100,275181800,29950,29900,29950,29900,219
20230822,093000,268632050,29850,29850,29900,29850,364
20230822,092900,257766500,29850,29850,29850,29850,132
20230822,092800,253826300,29850,29900,29900,29850,283
20230822,092700,245364900,29900,29900,29900,29900,92
20230822,092600,242614100,30000,29900,30000,29900,382
20230822,092500,231173300,29900,29900,29950,29900,34
20230822,092400,230156500,29900,29950,29950,29900,1209
20230822,092300,193962100,29950,30000,30050,29950,294
20230822,092200,185142150,30050,30000,30050,29950,1214
20230822,092100,148723050,30000,30000,30000,30000,4
20230822,092000,148603050,30000,30050,30050,30000,70
20230822,091900,146501500,30050,30050,30050,30000,209
20230822,091800,140221150,30000,30000,30000,30000,605
20230822,091700,122071150,29950,30000,30000,29950,29
20230822,091600,121202550,30000,30000,30000,30000,79
20230822,091500,118832550,30000,30000,30000,30000,79
20230822,091400,116462550,30000,30000,30000,29950,5
20230822,091300,116312650,30000,30000,30000,30000,107
20230822,091200,113102650,30050,30000,30050,30000,78
20230822,091100,110762350,30000,30000,30000,29950,54
20230822,091000,109143500,30000,29900,30000,29900,140
20230822,090900,104951000,29900,29950,29950,29900,67
20230822,090800,102945150,29950,30000,30000,29950,195
20230822,090700,97101550,30050,29950,30050,29900,649
20230822,090600,77652500,30000,29950,30000,29900,40
20230822,090500,76454600,30000,30100,30100,29950,1345
20230822,090400,36095500,30050,30100,30100,30050,33
20230822,090300,35103650,30050,30000,30050,30000,202
20230822,090200,29033650,30000,30050,30050,30000,51
20230822,090100,27503100,30050,30100,30100,30050,596
20230822,090000,9575200,30150,30100,30150,30050,318