KissMeData/013580/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185400,501368620,15400,15400,15400,15400,277
20230801,185300,501368620,15400,15400,15400,15400,0
20230801,185200,501368620,15400,15400,15400,15400,0
20230801,185100,501368620,15400,15400,15400,15400,0
20230801,185000,501368620,15400,15400,15400,15400,0
20230801,184900,501368620,15400,15400,15400,15400,0
20230801,184800,501368620,15400,15400,15400,15400,0
20230801,184700,501368620,15400,15400,15400,15400,0
20230801,184600,501368620,15400,15400,15400,15400,0
20230801,184500,501368620,15400,15400,15400,15400,0
20230801,184400,501368620,15400,15400,15400,15400,0
20230801,184300,501368620,15400,15400,15400,15400,0
20230801,184200,501368620,15400,15400,15400,15400,0
20230801,184100,501368620,15400,15400,15400,15400,0
20230801,184000,501368620,15400,15400,15400,15400,0
20230801,183900,501368620,15400,15400,15400,15400,0
20230801,183800,501368620,15400,15400,15400,15400,0
20230801,183700,501368620,15400,15400,15400,15400,0
20230801,183600,501368620,15400,15400,15400,15400,0
20230801,183500,501368620,15400,15400,15400,15400,0
20230801,183400,501368620,15400,15400,15400,15400,0
20230801,183300,501368620,15400,15400,15400,15400,0
20230801,183200,501368620,15400,15400,15400,15400,0
20230801,183100,501368620,15400,15400,15400,15400,0
20230801,183000,501368620,15400,15400,15400,15400,0
20230801,182900,501368620,15400,15400,15400,15400,0
20230801,182800,501368620,15400,15400,15400,15400,0
20230801,182700,501368620,15400,15400,15400,15400,0
20230801,182600,501368620,15400,15400,15400,15400,0
20230801,182500,501368620,15400,15400,15400,15400,0
20230801,182400,501368620,15400,15400,15400,15400,277
20230801,182300,501368620,15400,15400,15400,15400,0
20230801,182200,501368620,15400,15400,15400,15400,0
20230801,182100,501368620,15400,15400,15400,15400,0
20230801,182000,501368620,15400,15400,15400,15400,0
20230801,181900,501368620,15400,15400,15400,15400,0
20230801,181800,501368620,15400,15400,15400,15400,0
20230801,181700,501368620,15400,15400,15400,15400,0
20230801,181600,501368620,15400,15400,15400,15400,0
20230801,181500,501368620,15400,15400,15400,15400,0
20230801,181400,501368620,15400,15400,15400,15400,0
20230801,181300,501368620,15400,15400,15400,15400,0
20230801,181200,501368620,15400,15400,15400,15400,0
20230801,181100,501368620,15400,15400,15400,15400,0
20230801,181000,501368620,15400,15400,15400,15400,0
20230801,180900,501368620,15400,15400,15400,15400,0
20230801,180800,501368620,15400,15400,15400,15400,0
20230801,180700,501368620,15400,15400,15400,15400,0
20230801,180600,501368620,15400,15400,15400,15400,0
20230801,180500,501368620,15400,15400,15400,15400,0
20230801,180400,501368620,15400,15400,15400,15400,0
20230801,180300,501368620,15400,15400,15400,15400,0
20230801,180200,501368620,15400,15400,15400,15400,0
20230801,180100,501368620,15400,15400,15400,15400,0
20230801,180000,501368620,15400,15400,15400,15400,0
20230801,175900,501368620,15400,15400,15400,15400,0
20230801,175800,501368620,15400,15400,15400,15400,0
20230801,175700,501368620,15400,15400,15400,15400,0
20230801,175600,501368620,15400,15400,15400,15400,0
20230801,175500,501368620,15400,15400,15400,15400,0
20230801,175400,501368620,15400,15400,15400,15400,277
20230801,175300,501368620,15400,15400,15400,15400,0
20230801,175200,501368620,15400,15400,15400,15400,0
20230801,175100,501368620,15400,15400,15400,15400,0
20230801,175000,501368620,15400,15400,15400,15400,0
20230801,174900,501368620,15400,15400,15400,15400,0
20230801,174800,501368620,15400,15400,15400,15400,0
20230801,174700,501368620,15400,15400,15400,15400,0
20230801,174600,501368620,15400,15400,15400,15400,0
20230801,174500,501368620,15400,15400,15400,15400,0
20230801,174400,501368620,15400,15400,15400,15400,0
20230801,174300,501368620,15400,15400,15400,15400,0
20230801,174200,501368620,15400,15400,15400,15400,0
20230801,174100,501368620,15400,15400,15400,15400,0
20230801,174000,501368620,15400,15400,15400,15400,0
20230801,173900,501368620,15400,15400,15400,15400,0
20230801,173800,501368620,15400,15400,15400,15400,0
20230801,173700,501368620,15400,15400,15400,15400,0
20230801,173600,501368620,15400,15400,15400,15400,0
20230801,173500,501368620,15400,15400,15400,15400,0
20230801,173400,501368620,15400,15400,15400,15400,0
20230801,173300,501368620,15400,15400,15400,15400,0
20230801,173200,501368620,15400,15400,15400,15400,0
20230801,173100,501368620,15400,15400,15400,15400,0
20230801,173000,501368620,15400,15400,15400,15400,0
20230801,172900,501368620,15400,15400,15400,15400,0
20230801,172800,501368620,15400,15400,15400,15400,0
20230801,172700,501368620,15400,15400,15400,15400,0
20230801,172600,501368620,15400,15400,15400,15400,0
20230801,172500,501368620,15400,15400,15400,15400,0
20230801,172400,501368620,15400,15400,15400,15400,277
20230801,172300,501368620,15400,15400,15400,15400,0
20230801,172200,501368620,15400,15400,15400,15400,0
20230801,172100,501368620,15400,15400,15400,15400,0
20230801,172000,501368620,15400,15400,15400,15400,0
20230801,171900,501368620,15400,15400,15400,15400,0
20230801,171800,501368620,15400,15400,15400,15400,0
20230801,171700,501368620,15400,15400,15400,15400,0
20230801,171600,501368620,15400,15400,15400,15400,0
20230801,171500,501368620,15400,15400,15400,15400,0
20230801,171400,501368620,15400,15400,15400,15400,0
20230801,171300,501368620,15400,15400,15400,15400,0
20230801,171200,501368620,15400,15400,15400,15400,0
20230801,171100,501368620,15400,15400,15400,15400,0
20230801,171000,501368620,15400,15400,15400,15400,0
20230801,170900,501368620,15400,15400,15400,15400,0
20230801,170800,501368620,15400,15400,15400,15400,0
20230801,170700,501368620,15400,15400,15400,15400,0
20230801,170600,501368620,15400,15400,15400,15400,0
20230801,170500,501368620,15400,15400,15400,15400,0
20230801,170400,501368620,15400,15400,15400,15400,0
20230801,170300,501368620,15400,15400,15400,15400,0
20230801,170200,501368620,15400,15400,15400,15400,0
20230801,170100,501368620,15400,15400,15400,15400,0
20230801,170000,501368620,15400,15400,15400,15400,0
20230801,165900,501368620,15400,15400,15400,15400,0
20230801,165800,501368620,15400,15400,15400,15400,0
20230801,165700,501368620,15400,15400,15400,15400,0
20230801,165600,501368620,15400,15400,15400,15400,0
20230801,165500,501368620,15400,15400,15400,15400,0
20230801,165400,501368620,15400,15400,15400,15400,277
20230801,165300,501368620,15400,15400,15400,15400,0
20230801,165200,501368620,15400,15400,15400,15400,0
20230801,165100,501368620,15400,15400,15400,15400,0
20230801,165000,501368620,15400,15400,15400,15400,0
20230801,164900,501368620,15400,15400,15400,15400,0
20230801,164800,501368620,15400,15400,15400,15400,0
20230801,164700,501368620,15400,15400,15400,15400,0
20230801,164600,501368620,15400,15400,15400,15400,0
20230801,164500,501368620,15400,15400,15400,15400,0
20230801,164400,501368620,15400,15400,15400,15400,0
20230801,164300,501368620,15400,15400,15400,15400,0
20230801,164200,501368620,15400,15400,15400,15400,0
20230801,164100,501368620,15400,15400,15400,15400,0
20230801,164000,501368620,15400,15400,15400,15400,0
20230801,163900,501368620,15400,15400,15400,15400,0
20230801,163800,501368620,15400,15400,15400,15400,0
20230801,163700,501368620,15400,15400,15400,15400,0
20230801,163600,501368620,15400,15400,15400,15400,0
20230801,163500,501368620,15400,15400,15400,15400,0
20230801,163400,501368620,15400,15400,15400,15400,0
20230801,163300,501368620,15400,15400,15400,15400,0
20230801,163200,501368620,15400,15400,15400,15400,0
20230801,163100,501368620,15400,15400,15400,15400,0
20230801,163000,501368620,15400,15400,15400,15400,0
20230801,162900,501368620,15400,15400,15400,15400,0
20230801,162800,501368620,15400,15400,15400,15400,0
20230801,162700,501368620,15400,15400,15400,15400,0
20230801,162600,501368620,15400,15400,15400,15400,0
20230801,162500,501368620,15400,15400,15400,15400,0
20230801,162400,501368620,15400,15400,15400,15400,277
20230801,162300,501368620,15400,15400,15400,15400,0
20230801,162200,501368620,15400,15400,15400,15400,0
20230801,162100,501368620,15400,15400,15400,15400,0
20230801,162000,501368620,15400,15400,15400,15400,0
20230801,161900,501368620,15400,15400,15400,15400,0
20230801,161800,501368620,15400,15400,15400,15400,0
20230801,161700,501368620,15400,15400,15400,15400,0
20230801,161600,501368620,15400,15400,15400,15400,0
20230801,161500,501368620,15400,15400,15400,15400,0
20230801,161400,501368620,15400,15400,15400,15400,0
20230801,161300,501368620,15400,15400,15400,15400,0
20230801,161200,501368620,15400,15400,15400,15400,0
20230801,161100,501368620,15400,15400,15400,15400,0
20230801,161000,501368620,15400,15400,15400,15400,0
20230801,160900,501368620,15400,15400,15400,15400,0
20230801,160800,501368620,15400,15400,15400,15400,0
20230801,160700,501368620,15400,15400,15400,15400,0
20230801,160600,501368620,15400,15400,15400,15400,0
20230801,160500,501368620,15400,15400,15400,15400,0
20230801,160400,501368620,15400,15400,15400,15400,0
20230801,160300,501368620,15400,15400,15400,15400,0
20230801,160200,501368620,15400,15400,15400,15400,0
20230801,160100,501368620,15400,15400,15400,15400,0
20230801,160000,501368620,15400,15400,15400,15400,0
20230801,155900,501368620,15400,15400,15400,15400,0
20230801,155800,501368620,15400,15400,15400,15400,0
20230801,155700,501368620,15400,15400,15400,15400,0
20230801,155600,501368620,15400,15400,15400,15400,0
20230801,155500,501368620,15400,15400,15400,15400,0
20230801,155400,501368620,15400,15400,15400,15400,277
20230801,155300,501368620,15400,15400,15400,15400,0
20230801,155200,501368620,15400,15400,15400,15400,0
20230801,155100,501368620,15400,15400,15400,15400,0
20230801,155000,501368620,15400,15400,15400,15400,0
20230801,154900,501368620,15400,15400,15400,15400,0
20230801,154800,501368620,15400,15400,15400,15400,0
20230801,154700,501368620,15400,15400,15400,15400,0
20230801,154600,501368620,15400,15400,15400,15400,0
20230801,154500,501368620,15400,15400,15400,15400,0
20230801,154400,501368620,15400,15400,15400,15400,0
20230801,154300,501368620,15400,15400,15400,15400,0
20230801,154200,501368620,15400,15400,15400,15400,0
20230801,154100,501368620,15400,15400,15400,15400,0
20230801,154000,501368620,15400,15400,15400,15400,0
20230801,153900,501368620,15400,15400,15400,15400,0
20230801,153800,501368620,15400,15400,15400,15400,0
20230801,153700,501368620,15400,15400,15400,15400,0
20230801,153600,501368620,15400,15400,15400,15400,0
20230801,153500,501368620,15400,15400,15400,15400,0
20230801,153400,501368620,15400,15400,15400,15400,0
20230801,153300,501368620,15400,15400,15400,15400,0
20230801,153200,501368620,15400,15400,15400,15400,0
20230801,153100,501368620,15400,15400,15400,15400,0
20230801,153000,501368620,15400,15400,15400,15400,277
20230801,152900,497102820,15400,15400,15400,15400,0
20230801,152800,497102820,15400,15400,15400,15400,0
20230801,152700,497102820,15400,15400,15400,15400,0
20230801,152600,497102820,15400,15400,15400,15400,0
20230801,152500,497102820,15400,15400,15400,15400,0
20230801,152400,497102820,15400,15400,15400,15400,0
20230801,152300,497102820,15400,15400,15400,15400,0
20230801,152200,497102820,15400,15400,15400,15400,0
20230801,152100,497102820,15400,15400,15400,15400,0
20230801,152000,497102820,15400,15400,15400,15400,0
20230801,151900,497102820,15400,15350,15400,15340,11
20230801,151800,496933530,15400,15400,15400,15400,26
20230801,151700,496533130,15400,15360,15400,15360,81
20230801,151600,495287050,15360,15360,15360,15360,190
20230801,151500,492368650,15360,15340,15360,15320,123
20230801,151400,490482380,15340,15360,15360,15340,278
20230801,151300,486212760,15410,15390,15410,15390,7
20230801,151200,486104930,15340,15350,15350,15340,269
20230801,151100,481976270,15340,15360,15360,15340,141
20230801,151000,479811040,15350,15350,15350,15350,10
20230801,150900,479657540,15350,15350,15350,15350,64
20230801,150800,478675140,15350,15350,15350,15350,0
20230801,150700,478675140,15350,15380,15380,15350,285
20230801,150600,474294470,15380,15380,15380,15380,19
20230801,150500,474002250,15380,15380,15380,15380,54
20230801,150400,473171730,15370,15380,15380,15370,44
20230801,150300,472495230,15380,15380,15380,15380,0
20230801,150200,472495230,15380,15380,15380,15380,0
20230801,150100,472495230,15380,15380,15380,15380,9
20230801,150000,472356810,15380,15380,15380,15380,0
20230801,145900,472356810,15380,15380,15380,15380,0
20230801,145800,472356810,15380,15380,15380,15380,1
20230801,145700,472341430,15380,15380,15380,15360,121
20230801,145600,470480750,15380,15380,15380,15380,0
20230801,145500,470480750,15380,15380,15380,15380,11
20230801,145400,470311570,15360,15360,15360,15360,0
20230801,145300,470311570,15360,15360,15360,15360,18
20230801,145200,470035090,15310,15310,15310,15310,0
20230801,145100,470035090,15310,15310,15310,15310,0
20230801,145000,470035090,15310,15310,15310,15310,0
20230801,144900,470035090,15310,15310,15310,15310,0
20230801,144800,470035090,15310,15390,15390,15300,658
20230801,144700,459947870,15390,15390,15390,15390,0
20230801,144600,459947870,15390,15390,15390,15390,0
20230801,144500,459947870,15390,15400,15400,15390,1190
20230801,144400,441622090,15400,15410,15410,15400,30
20230801,144300,441160060,15400,15410,15410,15400,193
20230801,144200,438187590,15420,15420,15420,15420,1
20230801,144100,438172170,15410,15410,15410,15410,0
20230801,144000,438172170,15410,15410,15410,15410,21
20230801,143900,437848560,15400,15400,15400,15400,3
20230801,143800,437802360,15370,15370,15370,15370,0
20230801,143700,437802360,15370,15420,15420,15370,123
20230801,143600,435907110,15430,15440,15440,15430,156
20230801,143500,433499180,15440,15430,15440,15430,56
20230801,143400,432634550,15420,15420,15420,15420,0
20230801,143300,432634550,15420,15420,15420,15420,3
20230801,143200,432588290,15440,15420,15440,15420,40
20230801,143100,431971180,15420,15420,15420,15420,0
20230801,143000,431971180,15420,15420,15420,15420,0
20230801,142900,431971180,15420,15410,15420,15400,228
20230801,142800,428457920,15410,15410,15410,15410,0
20230801,142700,428457920,15410,15370,15410,15370,154
20230801,142600,426088440,15370,15370,15370,15370,20
20230801,142500,425781040,15370,15370,15370,15370,0
20230801,142400,425781040,15370,15370,15370,15370,27
20230801,142300,425366050,15360,15360,15360,15360,0
20230801,142200,425366050,15360,15370,15370,15360,196
20230801,142100,422353810,15370,15370,15370,15370,0
20230801,142000,422353810,15370,15370,15370,15370,0
20230801,141900,422353810,15370,15370,15370,15370,0
20230801,141800,422353810,15370,15370,15370,15370,0
20230801,141700,422353810,15370,15370,15370,15370,0
20230801,141600,422353810,15370,15370,15370,15370,0
20230801,141500,422353810,15370,15370,15370,15370,6
20230801,141400,422261590,15340,15340,15340,15340,0
20230801,141300,422261590,15340,15340,15340,15340,0
20230801,141200,422261590,15340,15350,15370,15340,218
20230801,141100,418913000,15350,15350,15350,15350,35
20230801,141000,418375750,15340,15340,15340,15340,0
20230801,140900,418375750,15340,15340,15340,15340,0
20230801,140800,418375750,15340,15340,15340,15340,74
20230801,140700,417240590,15340,15340,15340,15340,0
20230801,140600,417240590,15340,15350,15350,15340,228
20230801,140500,413741810,15350,15350,15350,15350,2
20230801,140400,413711110,15340,15340,15340,15340,88
20230801,140300,412361190,15300,15300,15300,15300,0
20230801,140200,412361190,15300,15300,15300,15300,0
20230801,140100,412361190,15300,15300,15300,15300,0
20230801,140000,412361190,15300,15300,15300,15300,0
20230801,135900,412361190,15300,15300,15300,15300,0
20230801,135800,412361190,15300,15320,15320,15300,573
20230801,135700,403583590,15300,15320,15320,15300,180
20230801,135600,400826510,15320,15320,15320,15320,0
20230801,135500,400826510,15320,15320,15320,15320,0
20230801,135400,400826510,15320,15320,15320,15320,1
20230801,135300,400811190,15320,15320,15320,15320,0
20230801,135200,400811190,15320,15360,15360,15320,770
20230801,135100,388986790,15320,15320,15350,15320,352
20230801,135000,383585150,15300,15300,15300,15300,0
20230801,134900,383585150,15300,15300,15300,15300,0
20230801,134800,383585150,15300,15300,15300,15300,0
20230801,134700,383585150,15300,15300,15300,15300,0
20230801,134600,383585150,15300,15300,15300,15300,0
20230801,134500,383585150,15300,15360,15360,15300,31
20230801,134400,383109050,15300,15330,15330,15300,196
20230801,134300,380109060,15330,15350,15360,15330,81
20230801,134200,378865860,15310,15310,15310,15310,0
20230801,134100,378865860,15310,15310,15310,15310,0
20230801,134000,378865860,15310,15350,15350,15310,193
20230801,133900,375905670,15350,15360,15360,15350,109
20230801,133800,374231870,15330,15330,15330,15330,0
20230801,133700,374231870,15330,15330,15330,15330,0
20230801,133600,374231870,15330,15330,15330,15330,0
20230801,133500,374231870,15330,15330,15330,15330,0
20230801,133400,374231870,15330,15330,15330,15330,0
20230801,133300,374231870,15330,15330,15330,15330,1
20230801,133200,374216540,15370,15370,15370,15370,0
20230801,133100,374216540,15370,15370,15370,15370,0
20230801,133000,374216540,15370,15330,15370,15300,630
20230801,132900,364559070,15330,15330,15330,15330,1
20230801,132800,364543740,15330,15330,15330,15330,0
20230801,132700,364543740,15330,15320,15330,15320,6
20230801,132600,364451800,15310,15310,15310,15310,84
20230801,132500,363165760,15310,15310,15310,15310,0
20230801,132400,363165760,15310,15310,15310,15310,303
20230801,132300,358526830,15320,15320,15320,15320,0
20230801,132200,358526830,15320,15320,15320,15320,18
20230801,132100,358251070,15330,15330,15330,15330,12
20230801,132000,358067110,15330,15330,15330,15330,1
20230801,131900,358051780,15320,15330,15330,15320,76
20230801,131800,356887240,15340,15340,15340,15340,16
20230801,131700,356641800,15350,15350,15350,15350,10
20230801,131600,356488300,15350,15350,15350,15350,0
20230801,131500,356488300,15350,15350,15350,15350,0
20230801,131400,356488300,15350,15360,15360,15350,160
20230801,131300,354030730,15360,15360,15360,15360,0
20230801,131200,354030730,15360,15360,15360,15360,30
20230801,131100,353569930,15360,15360,15360,15360,0
20230801,131000,353569930,15360,15360,15360,15360,0
20230801,130900,353569930,15360,15360,15360,15360,0
20230801,130800,353569930,15360,15360,15360,15360,35
20230801,130700,353032330,15370,15370,15370,15370,0
20230801,130600,353032330,15370,15370,15370,15370,10
20230801,130500,352878630,15360,15360,15360,15360,0
20230801,130400,352878630,15360,15360,15360,15360,93
20230801,130300,351450150,15350,15350,15350,15350,2
20230801,130200,351419450,15360,15340,15360,15340,9
20230801,130100,351281230,15340,15330,15340,15330,55
20230801,130000,350437680,15330,15330,15330,15330,0
20230801,125900,350437680,15330,15330,15330,15330,14
20230801,125800,350223060,15330,15330,15330,15330,0
20230801,125700,350223060,15330,15330,15330,15330,42
20230801,125600,349579200,15340,15340,15340,15340,0
20230801,125500,349579200,15340,15340,15340,15340,0
20230801,125400,349579200,15340,15340,15340,15340,0
20230801,125300,349579200,15340,15340,15340,15340,15
20230801,125200,349349100,15350,15350,15350,15350,12
20230801,125100,349164900,15360,15360,15360,15360,13
20230801,125000,348965220,15360,15360,15360,15360,0
20230801,124900,348965220,15360,15360,15360,15360,0
20230801,124800,348965220,15360,15320,15360,15320,6
20230801,124700,348873250,15320,15310,15320,15290,4513
20230801,124600,279785050,15310,15310,15310,15310,18
20230801,124500,279509470,15310,15310,15310,15310,2
20230801,124400,279478850,15310,15310,15310,15310,22
20230801,124300,279142030,15310,15310,15310,15300,586
20230801,124200,270170810,15300,15300,15300,15300,0
20230801,124100,270170810,15300,15300,15300,15300,106
20230801,124000,268549010,15310,15310,15310,15310,16
20230801,123900,268304050,15290,15310,15310,15290,11
20230801,123800,268135830,15300,15300,15300,15300,0
20230801,123700,268135830,15300,15300,15300,15300,0
20230801,123600,268135830,15300,15300,15300,15300,31
20230801,123500,267661530,15300,15300,15300,15290,29
20230801,123400,267218020,15300,15310,15310,15300,17
20230801,123300,266957850,15310,15310,15310,15310,17
20230801,123200,266697580,15310,15310,15310,15310,1
20230801,123100,266682270,15310,15310,15310,15310,37
20230801,123000,266115800,15290,15290,15290,15290,5
20230801,122900,266039350,15290,15290,15290,15290,19
20230801,122800,265748840,15290,15290,15290,15290,1
20230801,122700,265733550,15290,15290,15290,15290,14
20230801,122600,265519490,15290,15290,15290,15290,1
20230801,122500,265504200,15310,15310,15310,15310,0
20230801,122400,265504200,15310,15310,15310,15310,0
20230801,122300,265504200,15310,15290,15310,15280,213
20230801,122200,262247660,15290,15290,15290,15290,22
20230801,122100,261911280,15300,15300,15300,15300,0
20230801,122000,261911280,15300,15300,15300,15300,17
20230801,121900,261651180,15310,15310,15310,15310,0
20230801,121800,261651180,15310,15300,15310,15300,6
20230801,121700,261559370,15300,15300,15300,15300,0
20230801,121600,261559370,15300,15300,15300,15300,0
20230801,121500,261559370,15300,15310,15310,15300,13
20230801,121400,261360370,15310,15310,15310,15310,13
20230801,121300,261161340,15290,15290,15290,15290,3
20230801,121200,261115470,15290,15290,15290,15290,0
20230801,121100,261115470,15290,15290,15290,15290,0
20230801,121000,261115470,15290,15300,15300,15290,54
20230801,120900,260289720,15310,15310,15310,15310,0
20230801,120800,260289720,15310,15310,15310,15310,13
20230801,120700,260090690,15300,15300,15300,15300,0
20230801,120600,260090690,15300,15300,15300,15300,0
20230801,120500,260090690,15300,15300,15300,15300,0
20230801,120400,260090690,15300,15310,15310,15300,16
20230801,120300,259845750,15310,15310,15310,15310,0
20230801,120200,259845750,15310,15310,15310,15310,0
20230801,120100,259845750,15310,15310,15310,15310,0
20230801,120000,259845750,15310,15310,15310,15310,0
20230801,115900,259845750,15310,15310,15310,15310,1
20230801,115800,259830440,15260,15260,15260,15260,0
20230801,115700,259830440,15260,15260,15260,15260,0
20230801,115600,259830440,15260,15260,15260,15260,0
20230801,115500,259830440,15260,15260,15260,15260,0
20230801,115400,259830440,15260,15340,15340,15260,2471
20230801,115300,221995110,15350,15350,15350,15350,0
20230801,115200,221995110,15350,15350,15350,15350,0
20230801,115100,221995110,15350,15350,15350,15350,0
20230801,115000,221995110,15350,15340,15350,15340,319
20230801,114900,217101210,15340,15340,15340,15340,201
20230801,114800,214017870,15310,15330,15340,15310,987
20230801,114700,198887520,15320,15320,15320,15320,0
20230801,114600,198887520,15320,15320,15320,15320,0
20230801,114500,198887520,15320,15320,15320,15320,6
20230801,114400,198795600,15330,15330,15330,15330,13
20230801,114300,198596310,15320,15320,15320,15320,0
20230801,114200,198596310,15320,15320,15320,15320,0
20230801,114100,198596310,15320,15320,15320,15320,91
20230801,114000,197202190,15320,15320,15320,15320,10
20230801,113900,197048990,15310,15320,15320,15310,53
20230801,113800,196237370,15310,15320,15320,15310,375
20230801,113700,190495770,15320,15320,15320,15320,13
20230801,113600,190296610,15320,15320,15320,15320,2
20230801,113500,190265970,15320,15320,15320,15320,0
20230801,113400,190265970,15320,15310,15320,15310,31
20230801,113300,189791230,15320,15320,15320,15320,16
20230801,113200,189546110,15320,15320,15320,15320,0
20230801,113100,189546110,15320,15320,15320,15320,0
20230801,113000,189546110,15320,15320,15320,15320,0
20230801,112900,189546110,15320,15320,15320,15320,45
20230801,112800,188856710,15310,15310,15310,15310,0
20230801,112700,188856710,15310,15310,15310,15310,167
20230801,112600,186299940,15300,15300,15300,15300,0
20230801,112500,186299940,15300,15300,15300,15300,0
20230801,112400,186299940,15300,15300,15300,15300,0
20230801,112300,186299940,15300,15330,15330,15300,151
20230801,112200,183985890,15320,15320,15320,15320,0
20230801,112100,183985890,15320,15320,15320,15320,0
20230801,112000,183985890,15320,15320,15320,15320,311
20230801,111900,179221370,15320,15310,15320,15310,338
20230801,111800,174043750,15310,15310,15310,15310,0
20230801,111700,174043750,15310,15310,15310,15310,0
20230801,111600,174043750,15310,15310,15310,15310,0
20230801,111500,174043750,15310,15310,15310,15310,0
20230801,111400,174043750,15310,15310,15310,15310,11
20230801,111300,173875340,15310,15310,15310,15310,0
20230801,111200,173875340,15310,15310,15310,15310,61
20230801,111100,172941430,15310,15310,15310,15310,24
20230801,111000,172573990,15310,15310,15310,15310,0
20230801,110900,172573990,15310,15330,15330,15310,59
20230801,110800,171670300,15330,15340,15340,15330,4
20230801,110700,171608970,15340,15340,15340,15340,0
20230801,110600,171608970,15340,15340,15340,15340,11
20230801,110500,171440230,15340,15340,15340,15340,0
20230801,110400,171440230,15340,15340,15340,15340,0
20230801,110300,171440230,15340,15340,15340,15340,0
20230801,110200,171440230,15340,15340,15340,15340,0
20230801,110100,171440230,15340,15340,15340,15340,0
20230801,110000,171440230,15340,15340,15340,15340,6
20230801,105900,171348190,15340,15340,15340,15340,0
20230801,105800,171348190,15340,15340,15340,15340,147
20230801,105700,169093210,15300,15300,15300,15300,0
20230801,105600,169093210,15300,15300,15300,15300,0
20230801,105500,169093210,15300,15300,15300,15300,1
20230801,105400,169077910,15300,15300,15300,15300,0
20230801,105300,169077910,15300,15300,15300,15300,0
20230801,105200,169077910,15300,15300,15300,15300,0
20230801,105100,169077910,15300,15300,15300,15300,0
20230801,105000,169077910,15300,15300,15300,15290,352
20230801,104900,163692620,15290,15310,15310,15290,842
20230801,104800,150809000,15310,15310,15310,15310,0
20230801,104700,150809000,15310,15310,15310,15310,0
20230801,104600,150809000,15310,15310,15310,15310,50
20230801,104500,150043500,15350,15350,15350,15350,1
20230801,104400,150028150,15300,15300,15300,15300,0
20230801,104300,150028150,15300,15300,15300,15300,0
20230801,104200,150028150,15300,15300,15300,15300,0
20230801,104100,150028150,15300,15300,15300,15300,0
20230801,104000,150028150,15300,15300,15300,15300,0
20230801,103900,150028150,15300,15310,15310,15300,1301
20230801,103800,130110580,15300,15300,15300,15300,0
20230801,103700,130110580,15300,15300,15300,15300,0
20230801,103600,130110580,15300,15300,15300,15300,97
20230801,103500,128626480,15300,15300,15300,15300,0
20230801,103400,128626480,15300,15300,15300,15300,30
20230801,103300,128167480,15300,15300,15300,15300,3
20230801,103200,128121580,15300,15300,15300,15300,1
20230801,103100,128106280,15300,15300,15300,15300,0
20230801,103000,128106280,15300,15300,15300,15300,0
20230801,102900,128106280,15300,15300,15300,15300,0
20230801,102800,128106280,15300,15300,15300,15300,0
20230801,102700,128106280,15300,15300,15300,15300,201
20230801,102600,125030980,15280,15300,15300,15280,146
20230801,102500,122797670,15270,15270,15270,15270,0
20230801,102400,122797670,15270,15270,15270,15270,0
20230801,102300,122797670,15270,15270,15270,15270,30
20230801,102200,122339570,15260,15270,15270,15260,200
20230801,102100,119286980,15270,15270,15270,15270,10
20230801,102000,119134280,15310,15310,15310,15310,0
20230801,101900,119134280,15310,15310,15310,15310,5
20230801,101800,119057730,15310,15310,15310,15260,31
20230801,101700,118584310,15310,15310,15310,15310,44
20230801,101600,117910670,15300,15310,15310,15300,437
20230801,101500,111223620,15310,15310,15310,15310,0
20230801,101400,111223620,15310,15310,15310,15310,7
20230801,101300,111116450,15300,15300,15300,15300,198
20230801,101200,108087050,15300,15300,15300,15300,0
20230801,101100,108087050,15300,15300,15300,15300,0
20230801,101000,108087050,15300,15300,15300,15300,0
20230801,100900,108087050,15300,15300,15300,15300,1
20230801,100800,108071750,15240,15240,15240,15240,0
20230801,100700,108071750,15240,15300,15300,15240,48
20230801,100600,107339190,15300,15300,15300,15300,0
20230801,100500,107339190,15300,15300,15300,15300,0
20230801,100400,107339190,15300,15300,15300,15300,0
20230801,100300,107339190,15300,15300,15300,15300,227
20230801,100200,103866090,15240,15300,15300,15240,243
20230801,100100,100149230,15300,15300,15300,15300,0
20230801,100000,100149230,15300,15300,15300,15300,0
20230801,095900,100149230,15300,15300,15300,15300,1
20230801,095800,100133930,15230,15230,15230,15230,0
20230801,095700,100133930,15230,15300,15300,15220,971
20230801,095600,85323930,15250,15270,15270,15250,1154
20230801,095500,67722880,15280,15280,15280,15280,1
20230801,095400,67707600,15260,15260,15260,15260,224
20230801,095300,64289360,15260,15260,15260,15260,76
20230801,095200,63129600,15260,15290,15290,15260,245
20230801,095100,59387680,15300,15300,15300,15300,0
20230801,095000,59387680,15300,15300,15300,15300,34
20230801,094900,58867480,15300,15300,15300,15300,0
20230801,094800,58867480,15300,15310,15310,15300,2
20230801,094700,58836870,15290,15290,15290,15290,0
20230801,094600,58836870,15290,15290,15290,15290,0
20230801,094500,58836870,15290,15290,15290,15290,0
20230801,094400,58836870,15290,15290,15290,15290,7
20230801,094300,58729840,15290,15290,15290,15290,3
20230801,094200,58683970,15350,15340,15350,15290,83
20230801,094100,57410820,15340,15290,15340,15290,19
20230801,094000,57119510,15280,15300,15340,15280,231
20230801,093900,53586530,15290,15290,15290,15290,11
20230801,093800,53418340,15300,15300,15300,15290,6
20230801,093700,53326550,15300,15300,15300,15300,0
20230801,093600,53326550,15300,15290,15300,15290,3
20230801,093500,53280670,15340,15290,15340,15290,3
20230801,093400,53234750,15300,15300,15300,15300,87
20230801,093300,51903650,15300,15300,15300,15300,2
20230801,093200,51873050,15340,15340,15340,15340,0
20230801,093100,51873050,15340,15300,15340,15300,5
20230801,093000,51796430,15350,15350,15350,15350,1
20230801,092900,51781080,15350,15350,15350,15350,0
20230801,092800,51781080,15350,15350,15350,15350,15
20230801,092700,51550830,15350,15350,15350,15350,1
20230801,092600,51535480,15300,15320,15320,15300,26
20230801,092500,51137650,15300,15350,15350,15290,126
20230801,092400,49208840,15340,15350,15350,15340,6
20230801,092300,49116750,15350,15350,15350,15350,1
20230801,092200,49101400,15330,15330,15330,15330,0
20230801,092100,49101400,15330,15330,15330,15330,4
20230801,092000,49040080,15330,15330,15330,15330,7
20230801,091900,48932770,15330,15330,15330,15330,2
20230801,091800,48902110,15340,15340,15340,15340,7
20230801,091700,48794730,15450,15330,15450,15330,14
20230801,091600,48579340,15330,15310,15330,15310,6
20230801,091500,48487390,15300,15300,15300,15300,10
20230801,091400,48334390,15300,15300,15300,15300,1
20230801,091300,48319090,15290,15240,15290,15240,145
20230801,091200,46105480,15270,15270,15270,15270,0
20230801,091100,46105480,15270,15230,15270,15230,42
20230801,091000,45464210,15270,15270,15270,15270,51
20230801,090900,44685440,15220,15220,15220,15220,0
20230801,090800,44685440,15220,15220,15220,15220,2
20230801,090700,44655000,15210,15210,15210,15210,2
20230801,090600,44624580,15210,15210,15210,15210,0
20230801,090500,44624580,15210,15290,15290,15210,3
20230801,090400,44578870,15150,15150,15160,15150,35
20230801,090300,44048480,15300,15140,15300,15130,810
20230801,090200,31762570,15140,15150,15160,15130,516
20230801,090100,23949240,15140,15160,15170,15140,244
20230801,090000,20251600,15150,15300,15300,15150,1327