KissMeData/018250/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185800,637723050,24250,24250,24250,24250,498
20230801,185700,637723050,24250,24250,24250,24250,0
20230801,185600,637723050,24250,24250,24250,24250,0
20230801,185500,637723050,24250,24250,24250,24250,0
20230801,185400,637723050,24250,24250,24250,24250,0
20230801,185300,637723050,24250,24250,24250,24250,0
20230801,185200,637723050,24250,24250,24250,24250,0
20230801,185100,637723050,24250,24250,24250,24250,0
20230801,185000,637723050,24250,24250,24250,24250,0
20230801,184900,637723050,24250,24250,24250,24250,0
20230801,184800,637723050,24250,24250,24250,24250,0
20230801,184700,637723050,24250,24250,24250,24250,0
20230801,184600,637723050,24250,24250,24250,24250,0
20230801,184500,637723050,24250,24250,24250,24250,0
20230801,184400,637723050,24250,24250,24250,24250,0
20230801,184300,637723050,24250,24250,24250,24250,0
20230801,184200,637723050,24250,24250,24250,24250,0
20230801,184100,637723050,24250,24250,24250,24250,0
20230801,184000,637723050,24250,24250,24250,24250,0
20230801,183900,637723050,24250,24250,24250,24250,0
20230801,183800,637723050,24250,24250,24250,24250,0
20230801,183700,637723050,24250,24250,24250,24250,0
20230801,183600,637723050,24250,24250,24250,24250,0
20230801,183500,637723050,24250,24250,24250,24250,0
20230801,183400,637723050,24250,24250,24250,24250,0
20230801,183300,637723050,24250,24250,24250,24250,0
20230801,183200,637723050,24250,24250,24250,24250,0
20230801,183100,637723050,24250,24250,24250,24250,0
20230801,183000,637723050,24250,24250,24250,24250,0
20230801,182900,637723050,24250,24250,24250,24250,0
20230801,182800,637723050,24250,24250,24250,24250,498
20230801,182700,637723050,24250,24250,24250,24250,0
20230801,182600,637723050,24250,24250,24250,24250,0
20230801,182500,637723050,24250,24250,24250,24250,0
20230801,182400,637723050,24250,24250,24250,24250,0
20230801,182300,637723050,24250,24250,24250,24250,0
20230801,182200,637723050,24250,24250,24250,24250,0
20230801,182100,637723050,24250,24250,24250,24250,0
20230801,182000,637723050,24250,24250,24250,24250,0
20230801,181900,637723050,24250,24250,24250,24250,0
20230801,181800,637723050,24250,24250,24250,24250,0
20230801,181700,637723050,24250,24250,24250,24250,0
20230801,181600,637723050,24250,24250,24250,24250,0
20230801,181500,637723050,24250,24250,24250,24250,0
20230801,181400,637723050,24250,24250,24250,24250,0
20230801,181300,637723050,24250,24250,24250,24250,0
20230801,181200,637723050,24250,24250,24250,24250,0
20230801,181100,637723050,24250,24250,24250,24250,0
20230801,181000,637723050,24250,24250,24250,24250,0
20230801,180900,637723050,24250,24250,24250,24250,0
20230801,180800,637723050,24250,24250,24250,24250,0
20230801,180700,637723050,24250,24250,24250,24250,0
20230801,180600,637723050,24250,24250,24250,24250,0
20230801,180500,637723050,24250,24250,24250,24250,0
20230801,180400,637723050,24250,24250,24250,24250,0
20230801,180300,637723050,24250,24250,24250,24250,0
20230801,180200,637723050,24250,24250,24250,24250,0
20230801,180100,637723050,24250,24250,24250,24250,0
20230801,180000,637723050,24250,24250,24250,24250,0
20230801,175900,637723050,24250,24250,24250,24250,0
20230801,175800,637723050,24250,24250,24250,24250,498
20230801,175700,637723050,24250,24250,24250,24250,0
20230801,175600,637723050,24250,24250,24250,24250,0
20230801,175500,637723050,24250,24250,24250,24250,0
20230801,175400,637723050,24250,24250,24250,24250,0
20230801,175300,637723050,24250,24250,24250,24250,0
20230801,175200,637723050,24250,24250,24250,24250,0
20230801,175100,637723050,24250,24250,24250,24250,0
20230801,175000,637723050,24250,24250,24250,24250,0
20230801,174900,637723050,24250,24250,24250,24250,0
20230801,174800,637723050,24250,24250,24250,24250,0
20230801,174700,637723050,24250,24250,24250,24250,0
20230801,174600,637723050,24250,24250,24250,24250,0
20230801,174500,637723050,24250,24250,24250,24250,0
20230801,174400,637723050,24250,24250,24250,24250,0
20230801,174300,637723050,24250,24250,24250,24250,0
20230801,174200,637723050,24250,24250,24250,24250,0
20230801,174100,637723050,24250,24250,24250,24250,0
20230801,174000,637723050,24250,24250,24250,24250,0
20230801,173900,637723050,24250,24250,24250,24250,0
20230801,173800,637723050,24250,24250,24250,24250,0
20230801,173700,637723050,24250,24250,24250,24250,0
20230801,173600,637723050,24250,24250,24250,24250,0
20230801,173500,637723050,24250,24250,24250,24250,0
20230801,173400,637723050,24250,24250,24250,24250,0
20230801,173300,637723050,24250,24250,24250,24250,0
20230801,173200,637723050,24250,24250,24250,24250,0
20230801,173100,637723050,24250,24250,24250,24250,0
20230801,173000,637723050,24250,24250,24250,24250,0
20230801,172900,637723050,24250,24250,24250,24250,0
20230801,172800,637723050,24250,24250,24250,24250,498
20230801,172700,637723050,24250,24250,24250,24250,0
20230801,172600,637723050,24250,24250,24250,24250,0
20230801,172500,637723050,24250,24250,24250,24250,0
20230801,172400,637723050,24250,24250,24250,24250,0
20230801,172300,637723050,24250,24250,24250,24250,0
20230801,172200,637723050,24250,24250,24250,24250,0
20230801,172100,637723050,24250,24250,24250,24250,0
20230801,172000,637723050,24250,24250,24250,24250,0
20230801,171900,637723050,24250,24250,24250,24250,0
20230801,171800,637723050,24250,24250,24250,24250,0
20230801,171700,637723050,24250,24250,24250,24250,0
20230801,171600,637723050,24250,24250,24250,24250,0
20230801,171500,637723050,24250,24250,24250,24250,0
20230801,171400,637723050,24250,24250,24250,24250,0
20230801,171300,637723050,24250,24250,24250,24250,0
20230801,171200,637723050,24250,24250,24250,24250,0
20230801,171100,637723050,24250,24250,24250,24250,0
20230801,171000,637723050,24250,24250,24250,24250,0
20230801,170900,637723050,24250,24250,24250,24250,0
20230801,170800,637723050,24250,24250,24250,24250,0
20230801,170700,637723050,24250,24250,24250,24250,0
20230801,170600,637723050,24250,24250,24250,24250,0
20230801,170500,637723050,24250,24250,24250,24250,0
20230801,170400,637723050,24250,24250,24250,24250,0
20230801,170300,637723050,24250,24250,24250,24250,0
20230801,170200,637723050,24250,24250,24250,24250,0
20230801,170100,637723050,24250,24250,24250,24250,0
20230801,170000,637723050,24250,24250,24250,24250,0
20230801,165900,637723050,24250,24250,24250,24250,0
20230801,165800,637723050,24250,24250,24250,24250,498
20230801,165700,637723050,24250,24250,24250,24250,0
20230801,165600,637723050,24250,24250,24250,24250,0
20230801,165500,637723050,24250,24250,24250,24250,0
20230801,165400,637723050,24250,24250,24250,24250,0
20230801,165300,637723050,24250,24250,24250,24250,0
20230801,165200,637723050,24250,24250,24250,24250,0
20230801,165100,637723050,24250,24250,24250,24250,0
20230801,165000,637723050,24250,24250,24250,24250,0
20230801,164900,637723050,24250,24250,24250,24250,0
20230801,164800,637723050,24250,24250,24250,24250,0
20230801,164700,637723050,24250,24250,24250,24250,0
20230801,164600,637723050,24250,24250,24250,24250,0
20230801,164500,637723050,24250,24250,24250,24250,0
20230801,164400,637723050,24250,24250,24250,24250,0
20230801,164300,637723050,24250,24250,24250,24250,0
20230801,164200,637723050,24250,24250,24250,24250,0
20230801,164100,637723050,24250,24250,24250,24250,0
20230801,164000,637723050,24250,24250,24250,24250,0
20230801,163900,637723050,24250,24250,24250,24250,0
20230801,163800,637723050,24250,24250,24250,24250,0
20230801,163700,637723050,24250,24250,24250,24250,0
20230801,163600,637723050,24250,24250,24250,24250,0
20230801,163500,637723050,24250,24250,24250,24250,0
20230801,163400,637723050,24250,24250,24250,24250,0
20230801,163300,637723050,24250,24250,24250,24250,0
20230801,163200,637723050,24250,24250,24250,24250,0
20230801,163100,637723050,24250,24250,24250,24250,0
20230801,163000,637723050,24250,24250,24250,24250,0
20230801,162900,637723050,24250,24250,24250,24250,0
20230801,162800,637723050,24250,24250,24250,24250,498
20230801,162700,637723050,24250,24250,24250,24250,0
20230801,162600,637723050,24250,24250,24250,24250,0
20230801,162500,637723050,24250,24250,24250,24250,0
20230801,162400,637723050,24250,24250,24250,24250,0
20230801,162300,637723050,24250,24250,24250,24250,0
20230801,162200,637723050,24250,24250,24250,24250,0
20230801,162100,637723050,24250,24250,24250,24250,0
20230801,162000,637723050,24250,24250,24250,24250,0
20230801,161900,637723050,24250,24250,24250,24250,0
20230801,161800,637723050,24250,24250,24250,24250,0
20230801,161700,637723050,24250,24250,24250,24250,0
20230801,161600,637723050,24250,24250,24250,24250,0
20230801,161500,637723050,24250,24250,24250,24250,0
20230801,161400,637723050,24250,24250,24250,24250,0
20230801,161300,637723050,24250,24250,24250,24250,0
20230801,161200,637723050,24250,24250,24250,24250,0
20230801,161100,637723050,24250,24250,24250,24250,0
20230801,161000,637723050,24250,24250,24250,24250,0
20230801,160900,637723050,24250,24250,24250,24250,0
20230801,160800,637723050,24250,24250,24250,24250,0
20230801,160700,637723050,24250,24250,24250,24250,0
20230801,160600,637723050,24250,24250,24250,24250,0
20230801,160500,637723050,24250,24250,24250,24250,0
20230801,160400,637723050,24250,24250,24250,24250,0
20230801,160300,637723050,24250,24250,24250,24250,0
20230801,160200,637723050,24250,24250,24250,24250,0
20230801,160100,637723050,24250,24250,24250,24250,0
20230801,160000,637723050,24250,24250,24250,24250,0
20230801,155900,637723050,24250,24250,24250,24250,0
20230801,155800,637723050,24250,24250,24250,24250,498
20230801,155700,637723050,24250,24250,24250,24250,0
20230801,155600,637723050,24250,24250,24250,24250,0
20230801,155500,637723050,24250,24250,24250,24250,0
20230801,155400,637723050,24250,24250,24250,24250,0
20230801,155300,637723050,24250,24250,24250,24250,0
20230801,155200,637723050,24250,24250,24250,24250,0
20230801,155100,637723050,24250,24250,24250,24250,0
20230801,155000,637723050,24250,24250,24250,24250,0
20230801,154900,637723050,24250,24250,24250,24250,0
20230801,154800,637723050,24250,24250,24250,24250,0
20230801,154700,637723050,24250,24250,24250,24250,0
20230801,154600,637723050,24250,24250,24250,24250,0
20230801,154500,637723050,24250,24250,24250,24250,0
20230801,154400,637723050,24250,24250,24250,24250,0
20230801,154300,637723050,24250,24250,24250,24250,0
20230801,154200,637723050,24250,24250,24250,24250,0
20230801,154100,637723050,24250,24250,24250,24250,0
20230801,154000,637723050,24250,24250,24250,24250,0
20230801,153900,637723050,24250,24250,24250,24250,0
20230801,153800,637723050,24250,24250,24250,24250,0
20230801,153700,637723050,24250,24250,24250,24250,0
20230801,153600,637723050,24250,24250,24250,24250,0
20230801,153500,637723050,24250,24250,24250,24250,0
20230801,153400,637723050,24250,24250,24250,24250,0
20230801,153300,637723050,24250,24250,24250,24250,0
20230801,153200,637723050,24250,24250,24250,24250,0
20230801,153100,637723050,24250,24250,24250,24250,0
20230801,153000,637723050,24250,24250,24250,24250,498
20230801,152900,625646550,24150,24150,24150,24150,0
20230801,152800,625646550,24150,24150,24150,24150,0
20230801,152700,625646550,24150,24150,24150,24150,0
20230801,152600,625646550,24150,24150,24150,24150,0
20230801,152500,625646550,24150,24150,24150,24150,0
20230801,152400,625646550,24150,24150,24150,24150,0
20230801,152300,625646550,24150,24150,24150,24150,0
20230801,152200,625646550,24150,24150,24150,24150,0
20230801,152100,625646550,24150,24150,24150,24150,0
20230801,152000,625646550,24150,24150,24150,24150,0
20230801,151900,625646550,24150,24050,24200,24050,33
20230801,151800,624849500,24150,24150,24150,24050,33
20230801,151700,624052850,24200,24050,24200,24000,73
20230801,151600,622288800,24000,24100,24200,24000,581
20230801,151500,608316700,24100,24100,24100,24100,4
20230801,151400,608220300,24100,24200,24200,24100,8
20230801,151300,608027000,24200,24100,24200,24100,4
20230801,151200,607930500,24200,24150,24200,24150,31
20230801,151100,607180350,24200,24200,24200,24200,0
20230801,151000,607180350,24200,24200,24200,24200,2
20230801,150900,607131950,24150,24150,24150,24150,22
20230801,150800,606600650,24150,24150,24150,24150,0
20230801,150700,606600650,24150,24100,24150,24100,3
20230801,150600,606528250,24050,24050,24050,24050,0
20230801,150500,606528250,24050,24050,24050,24050,0
20230801,150400,606528250,24050,24100,24250,24050,94
20230801,150300,604262150,24250,24200,24250,24000,920
20230801,150200,582130600,24250,24200,24250,24200,6
20230801,150100,581985200,24200,24200,24200,24200,0
20230801,150000,581985200,24200,24200,24200,24200,1
20230801,145900,581961000,24250,24250,24250,24250,0
20230801,145800,581961000,24250,24250,24250,24250,0
20230801,145700,581961000,24250,24100,24250,24100,549
20230801,145600,568727850,24100,24100,24100,24100,1
20230801,145500,568703750,24250,24250,24250,24250,5
20230801,145400,568582500,24250,24200,24250,24200,2
20230801,145300,568534050,24250,24250,24250,24250,0
20230801,145200,568534050,24250,24250,24250,24050,924
20230801,145100,546234750,24200,24200,24200,24200,0
20230801,145000,546234750,24200,24200,24200,24200,1
20230801,144900,546210550,24250,24250,24250,24250,0
20230801,144800,546210550,24250,24200,24250,24200,16
20230801,144700,545823100,24200,24200,24200,24200,1
20230801,144600,545798900,24250,24200,24250,24200,69
20230801,144500,544128850,24250,24250,24250,24250,1
20230801,144400,544104600,24200,24200,24200,24200,1
20230801,144300,544080400,24250,24250,24250,24250,0
20230801,144200,544080400,24250,24250,24250,24250,1
20230801,144100,544056150,24200,24250,24250,24200,2
20230801,144000,544007700,24250,24250,24250,24250,0
20230801,143900,544007700,24250,24200,24250,24200,30
20230801,143800,543281650,24200,24200,24200,24200,1
20230801,143700,543257450,24250,24250,24250,24250,1
20230801,143600,543233200,24250,24250,24250,24250,2
20230801,143500,543184700,24200,24200,24250,24200,109
20230801,143400,540546650,24250,24250,24250,24250,0
20230801,143300,540546650,24250,24200,24250,24200,76
20230801,143200,538707250,24200,24250,24250,24200,111
20230801,143100,536015550,24250,24200,24250,24200,247
20230801,143000,530027450,24250,24200,24250,24200,18
20230801,142900,529591400,24200,24200,24200,24200,24
20230801,142800,529010600,24250,24200,24250,24200,5
20230801,142700,528889400,24250,24250,24250,24250,0
20230801,142600,528889400,24250,24250,24250,24250,0
20230801,142500,528889400,24250,24250,24250,24250,0
20230801,142400,528889400,24250,24250,24250,24250,0
20230801,142300,528889400,24250,24250,24250,24250,0
20230801,142200,528889400,24250,24250,24250,24250,0
20230801,142100,528889400,24250,24250,24250,24250,0
20230801,142000,528889400,24250,24250,24250,24250,0
20230801,141900,528889400,24250,24250,24250,24250,6
20230801,141800,528743900,24250,24200,24250,24200,46
20230801,141700,527630600,24250,24250,24250,24250,7
20230801,141600,527460850,24250,24200,24250,24200,24
20230801,141500,526879650,24250,24250,24250,24250,0
20230801,141400,526879650,24250,24200,24250,24200,533
20230801,141300,513979400,24200,24150,24200,24150,2
20230801,141200,513931050,24100,24100,24100,24100,398
20230801,141100,504339250,24050,24050,24050,24050,0
20230801,141000,504339250,24050,24050,24050,24050,200
20230801,140900,499529250,24050,24050,24050,24050,23
20230801,140800,498976100,24050,24050,24050,24050,100
20230801,140700,496571100,24050,24050,24050,24050,90
20230801,140600,494406600,24100,24100,24100,24100,0
20230801,140500,494406600,24100,24100,24100,24100,2
20230801,140400,494358400,24100,24100,24100,24100,0
20230801,140300,494358400,24100,24100,24100,24100,0
20230801,140200,494358400,24100,24100,24100,24100,0
20230801,140100,494358400,24100,24100,24100,24050,1181
20230801,140000,465951400,24100,24100,24100,24100,3
20230801,135900,465879100,24100,24100,24100,24100,2
20230801,135800,465830900,24100,24100,24100,24100,0
20230801,135700,465830900,24100,24100,24100,24100,0
20230801,135600,465830900,24100,24100,24100,24100,0
20230801,135500,465830900,24100,24100,24100,24100,1
20230801,135400,465806800,24100,24100,24100,24100,99
20230801,135300,463420900,24100,24100,24100,24100,0
20230801,135200,463420900,24100,24100,24100,24100,0
20230801,135100,463420900,24100,24100,24100,24100,1
20230801,135000,463396800,24100,24100,24100,24100,0
20230801,134900,463396800,24100,24100,24100,24100,14
20230801,134800,463059400,24100,24100,24100,24100,0
20230801,134700,463059400,24100,24150,24150,24100,132
20230801,134600,459875950,24150,24150,24150,24150,0
20230801,134500,459875950,24150,24150,24150,24150,0
20230801,134400,459875950,24150,24150,24150,24150,27
20230801,134300,459223900,24150,24150,24150,24150,10
20230801,134200,458982400,24100,24150,24150,24100,2
20230801,134100,458934150,24150,24150,24150,24150,11
20230801,134000,458668500,24300,24100,24300,24100,126
20230801,133900,455629350,24100,24100,24100,24100,0
20230801,133800,455629350,24100,24100,24100,24100,0
20230801,133700,455629350,24100,24100,24100,24100,0
20230801,133600,455629350,24100,24100,24100,24100,1
20230801,133500,455605250,24100,24100,24100,24100,0
20230801,133400,455605250,24100,24100,24100,24100,0
20230801,133300,455605250,24100,24100,24100,24100,0
20230801,133200,455605250,24100,24100,24100,24100,25
20230801,133100,455002750,24300,24150,24300,24150,252
20230801,133000,448904300,24200,24200,24200,24200,0
20230801,132900,448904300,24200,24200,24200,24200,0
20230801,132800,448904300,24200,24200,24200,24200,1
20230801,132700,448880100,24200,24200,24200,24200,2
20230801,132600,448831700,24150,24150,24150,24150,0
20230801,132500,448831700,24150,24150,24150,24150,0
20230801,132400,448831700,24150,24150,24150,24150,0
20230801,132300,448831700,24150,24150,24150,24150,0
20230801,132200,448831700,24150,24100,24150,24100,786
20230801,132100,429888100,24200,24150,24200,24150,84
20230801,132000,427859300,24200,24200,24200,24200,2
20230801,131900,427810900,24200,24200,24200,24200,2
20230801,131800,427762500,24200,24200,24200,24200,0
20230801,131700,427762500,24200,24200,24200,24200,1
20230801,131600,427738300,24150,24150,24150,24150,2
20230801,131500,427690000,24200,24200,24200,24200,2
20230801,131400,427641600,24200,24200,24200,24200,2
20230801,131300,427593200,24150,24150,24150,24150,1
20230801,131200,427569050,24200,24200,24200,24200,7
20230801,131100,427399650,24200,24200,24200,24200,0
20230801,131000,427399650,24200,24200,24200,24200,1
20230801,130900,427375450,24200,24200,24200,24200,1
20230801,130800,427351250,24200,24200,24200,24150,112
20230801,130700,424640900,24200,24200,24200,24200,0
20230801,130600,424640900,24200,24150,24200,24150,60
20230801,130500,423191400,24200,24200,24200,24200,6
20230801,130400,423046200,24200,24200,24200,24200,5
20230801,130300,422925200,24200,24200,24200,24200,0
20230801,130200,422925200,24200,24200,24200,24200,0
20230801,130100,422925200,24200,24150,24200,24150,358
20230801,130000,414278500,24100,24100,24150,24100,14
20230801,125900,413941000,24100,24100,24100,24100,1
20230801,125800,413916900,24100,24100,24100,24100,97
20230801,125700,411579200,24100,24100,24100,24100,0
20230801,125600,411579200,24100,24100,24100,24100,35
20230801,125500,410735700,24150,24150,24150,24100,461
20230801,125400,399617550,24200,24200,24200,24200,0
20230801,125300,399617550,24200,24200,24200,24200,0
20230801,125200,399617550,24200,24200,24200,24200,26
20230801,125100,398988350,24200,24200,24200,24200,30
20230801,125000,398262350,24150,24150,24150,24150,0
20230801,124900,398262350,24150,24150,24150,24150,0
20230801,124800,398262350,24150,24150,24150,24150,0
20230801,124700,398262350,24150,24150,24150,24150,20
20230801,124600,397779350,24150,24200,24200,24150,71
20230801,124500,396061200,24200,24200,24200,24200,0
20230801,124400,396061200,24200,24150,24200,24150,711
20230801,124300,378890000,24200,24200,24200,24200,8
20230801,124200,378696400,24250,24200,24250,24200,320
20230801,124100,370951400,24250,24250,24250,24250,128
20230801,124000,367847400,24250,24250,24300,24250,287
20230801,123900,360886850,24250,24250,24250,24250,4
20230801,123800,360789850,24250,24300,24300,24250,2
20230801,123700,360741300,24250,24250,24250,24250,0
20230801,123600,360741300,24250,24250,24250,24250,0
20230801,123500,360741300,24250,24250,24250,24250,0
20230801,123400,360741300,24250,24250,24250,24250,0
20230801,123300,360741300,24250,24250,24250,24250,0
20230801,123200,360741300,24250,24250,24250,24250,0
20230801,123100,360741300,24250,24250,24250,24250,0
20230801,123000,360741300,24250,24250,24250,24250,1
20230801,122900,360717050,24300,24300,24300,24300,0
20230801,122800,360717050,24300,24300,24300,24300,0
20230801,122700,360717050,24300,24250,24300,24250,493
20230801,122600,348760700,24250,24250,24250,24250,0
20230801,122500,348760700,24250,24250,24250,24250,0
20230801,122400,348760700,24250,24250,24250,24250,0
20230801,122300,348760700,24250,24250,24250,24250,0
20230801,122200,348760700,24250,24250,24250,24250,0
20230801,122100,348760700,24250,24250,24250,24250,100
20230801,122000,346335700,24250,24250,24250,24250,1
20230801,121900,346311450,24250,24250,24250,24250,27
20230801,121800,345656700,24250,24250,24250,24250,0
20230801,121700,345656700,24250,24250,24250,24250,0
20230801,121600,345656700,24250,24250,24250,24250,0
20230801,121500,345656700,24250,24250,24250,24250,0
20230801,121400,345656700,24250,24250,24250,24250,1
20230801,121300,345632450,24350,24350,24350,24350,0
20230801,121200,345632450,24350,24350,24350,24350,0
20230801,121100,345632450,24350,24350,24350,24350,0
20230801,121000,345632450,24350,24350,24350,24350,0
20230801,120900,345632450,24350,24350,24350,24350,0
20230801,120800,345632450,24350,24350,24350,24350,20
20230801,120700,345145450,24350,24350,24350,24300,320
20230801,120600,337368450,24350,24350,24350,24350,1
20230801,120500,337344100,24350,24350,24350,24350,2
20230801,120400,337295400,24350,24350,24350,24350,0
20230801,120300,337295400,24350,24350,24350,24350,7
20230801,120200,337124950,24350,24350,24350,24350,0
20230801,120100,337124950,24350,24350,24350,24350,0
20230801,120000,337124950,24350,24350,24350,24350,0
20230801,115900,337124950,24350,24350,24350,24350,9
20230801,115800,336905800,24350,24350,24350,24350,0
20230801,115700,336905800,24350,24350,24350,24350,0
20230801,115600,336905800,24350,24350,24350,24350,0
20230801,115500,336905800,24350,24350,24350,24350,54
20230801,115400,335590900,24350,24350,24350,24350,0
20230801,115300,335590900,24350,24350,24350,24350,0
20230801,115200,335590900,24350,24350,24350,24350,9
20230801,115100,335371750,24350,24350,24350,24350,1
20230801,115000,335347400,24300,24300,24300,24300,0
20230801,114900,335347400,24300,24300,24300,24300,0
20230801,114800,335347400,24300,24300,24300,24300,0
20230801,114700,335347400,24300,24300,24300,24300,0
20230801,114600,335347400,24300,24300,24300,24300,0
20230801,114500,335347400,24300,24300,24300,24300,0
20230801,114400,335347400,24300,24300,24300,24300,0
20230801,114300,335347400,24300,24300,24300,24300,101
20230801,114200,332893100,24300,24300,24300,24300,16
20230801,114100,332504300,24300,24300,24300,24300,0
20230801,114000,332504300,24300,24300,24300,24300,0
20230801,113900,332504300,24300,24300,24300,24300,8
20230801,113800,332309900,24400,24400,24400,24400,0
20230801,113700,332309900,24400,24400,24400,24400,0
20230801,113600,332309900,24400,24400,24400,24400,0
20230801,113500,332309900,24400,24400,24450,24400,221
20230801,113400,326916950,24450,24450,24450,24450,0
20230801,113300,326916950,24450,24450,24450,24450,0
20230801,113200,326916950,24450,24450,24450,24450,0
20230801,113100,326916950,24450,24450,24450,24400,1124
20230801,113000,299482000,24450,24450,24450,24450,11
20230801,112900,299213050,24450,24450,24450,24450,1
20230801,112800,299188600,24450,24450,24450,24450,0
20230801,112700,299188600,24450,24500,24500,24450,2
20230801,112600,299139650,24500,24500,24500,24500,0
20230801,112500,299139650,24500,24500,24500,24500,0
20230801,112400,299139650,24500,24500,24500,24500,0
20230801,112300,299139650,24500,24500,24500,24500,0
20230801,112200,299139650,24500,24450,24500,24450,135
20230801,112100,295838500,24450,24400,24450,24400,325
20230801,112000,287892500,24400,24400,24400,24400,1
20230801,111900,287868100,24400,24400,24400,24400,50
20230801,111800,286648100,24400,24400,24400,24400,0
20230801,111700,286648100,24400,24400,24400,24400,25
20230801,111600,286038100,24450,24400,24450,24400,89
20230801,111500,283866150,24400,24400,24450,24400,368
20230801,111400,274885850,24400,24400,24400,24400,1
20230801,111300,274861450,24400,24400,24400,24400,0
20230801,111200,274861450,24400,24400,24400,24400,0
20230801,111100,274861450,24400,24350,24400,24300,42
20230801,111000,273839400,24400,24400,24400,24400,0
20230801,110900,273839400,24400,24350,24400,24350,102
20230801,110800,271355350,24350,24350,24350,24350,0
20230801,110700,271355350,24350,24350,24350,24350,0
20230801,110600,271355350,24350,24350,24350,24350,45
20230801,110500,270259600,24350,24350,24350,24350,0
20230801,110400,270259600,24350,24350,24350,24350,0
20230801,110300,270259600,24350,24350,24350,24350,1
20230801,110200,270235250,24350,24350,24350,24350,1
20230801,110100,270210900,24350,24350,24350,24350,0
20230801,110000,270210900,24350,24300,24350,24300,101
20230801,105900,267756550,24350,24350,24350,24350,2
20230801,105800,267707850,24250,24250,24250,24250,21
20230801,105700,267198600,24250,24300,24300,24250,56
20230801,105600,265839200,24350,24300,24350,24300,24
20230801,105500,265255500,24350,24350,24350,24350,3
20230801,105400,265182450,24350,24350,24350,24350,396
20230801,105300,255539850,24400,24400,24400,24400,0
20230801,105200,255539850,24400,24350,24400,24350,46
20230801,105100,254419650,24400,24400,24400,24400,0
20230801,105000,254419650,24400,24400,24400,24400,2
20230801,104900,254370850,24400,24400,24400,24400,20
20230801,104800,253882850,24400,24400,24400,24400,57
20230801,104700,252492050,24350,24350,24350,24350,591
20230801,104600,238101200,24350,24350,24350,24350,0
20230801,104500,238101200,24350,24350,24350,24350,20
20230801,104400,237614200,24350,24350,24350,24350,1
20230801,104300,237589850,24350,24350,24350,24350,0
20230801,104200,237589850,24350,24350,24350,24350,0
20230801,104100,237589850,24350,24350,24350,24350,1
20230801,104000,237565500,24200,24200,24200,24200,0
20230801,103900,237565500,24200,24200,24200,24200,0
20230801,103800,237565500,24200,24300,24300,24200,161
20230801,103700,233659400,24350,24350,24350,24350,3
20230801,103600,233586350,24350,24350,24350,24350,0
20230801,103500,233586350,24350,24350,24350,24350,0
20230801,103400,233586350,24350,24350,24350,24350,20
20230801,103300,233099350,24350,24350,24350,24350,10
20230801,103200,232855850,24350,24350,24350,24350,4
20230801,103100,232758450,24300,24300,24300,24300,1
20230801,103000,232734150,24400,24400,24400,24400,9
20230801,102900,232514550,24250,24300,24300,24200,366
20230801,102800,223641900,24300,24300,24300,24300,0
20230801,102700,223641900,24300,24300,24300,24300,7
20230801,102600,223471800,24300,24300,24300,24300,0
20230801,102500,223471800,24300,24300,24300,24300,0
20230801,102400,223471800,24300,24300,24300,24300,0
20230801,102300,223471800,24300,24300,24300,24300,25
20230801,102200,222864300,24300,24300,24300,24300,90
20230801,102100,220677300,24300,24300,24300,24300,0
20230801,102000,220677300,24300,24300,24300,24300,10
20230801,101900,220434300,24150,24250,24250,24150,50
20230801,101800,219223000,24300,24300,24300,24300,0
20230801,101700,219223000,24300,24300,24300,24300,96
20230801,101600,216890200,24400,24400,24400,24400,105
20230801,101500,214328200,24400,24350,24400,24350,218
20230801,101400,209014000,24400,24350,24400,24350,173
20230801,101300,204796000,24400,24200,24400,24200,1227
20230801,101200,175062500,24150,24150,24150,24150,0
20230801,101100,175062500,24150,24150,24150,24150,100
20230801,101000,172647500,24150,24150,24200,24150,112
20230801,100900,169942150,24150,24150,24150,24150,0
20230801,100800,169942150,24150,24150,24150,24150,102
20230801,100700,167478850,24150,24150,24150,24150,2
20230801,100600,167430550,24200,24150,24200,24150,51
20230801,100500,166198500,24150,24150,24150,24150,107
20230801,100400,163614450,24150,24150,24150,24150,0
20230801,100300,163614450,24150,24150,24150,24150,184
20230801,100200,159170850,24200,24200,24200,24200,0
20230801,100100,159170850,24200,24150,24200,24150,44
20230801,100000,158107950,24200,24200,24200,24200,0
20230801,095900,158107950,24200,24200,24200,24200,10
20230801,095800,157865950,24150,24150,24150,24150,1
20230801,095700,157841800,24200,24200,24200,24200,50
20230801,095600,156631800,24200,24200,24200,24200,73
20230801,095500,154865200,24200,24200,24200,24200,0
20230801,095400,154865200,24200,24200,24200,24200,0
20230801,095300,154865200,24200,24200,24200,24200,0
20230801,095200,154865200,24200,24200,24200,24200,1
20230801,095100,154841000,24250,24250,24250,24250,1
20230801,095000,154816750,24150,24200,24200,24150,20
20230801,094900,154332850,24250,24250,24250,24250,0
20230801,094800,154332850,24250,24250,24250,24250,5
20230801,094700,154211600,24250,24250,24250,24250,0
20230801,094600,154211600,24250,24200,24250,24200,112
20230801,094500,151500650,24200,24200,24200,24200,210
20230801,094400,146418650,24150,24150,24150,24150,0
20230801,094300,146418650,24150,24200,24200,24150,21
20230801,094200,145910500,24250,24250,24250,24250,0
20230801,094100,145910500,24250,24250,24250,24250,0
20230801,094000,145910500,24250,24200,24250,24200,33
20230801,093900,145111350,24200,24150,24200,24150,325
20230801,093800,137262000,24200,24200,24200,24200,0
20230801,093700,137262000,24200,24200,24200,24200,26
20230801,093600,136632800,24150,24200,24200,24150,170
20230801,093500,132519800,24200,24200,24200,24200,101
20230801,093400,130075600,24200,24200,24200,24200,0
20230801,093300,130075600,24200,24200,24200,24200,7
20230801,093200,129906200,24150,24150,24150,24150,20
20230801,093100,129423200,24200,24200,24200,24200,8
20230801,093000,129229600,24200,24200,24200,24200,9
20230801,092900,129011800,24200,24200,24200,24200,9
20230801,092800,128794000,24150,24200,24200,24150,27
20230801,092700,128141450,24200,24200,24200,24200,10
20230801,092600,127899450,24200,24150,24200,24150,101
20230801,092500,125460250,24150,24200,24200,24150,152
20230801,092400,121789350,24200,24200,24200,24200,23
20230801,092300,121232750,24150,24150,24150,24150,0
20230801,092200,121232750,24150,24150,24150,24150,270
20230801,092100,114712250,24100,24050,24100,24050,548
20230801,092000,101506250,24050,24050,24050,24050,0
20230801,091900,101506250,24050,24050,24050,24050,206
20230801,091800,96551950,24050,24050,24050,24050,222
20230801,091700,91212850,24050,24050,24100,24000,289
20230801,091600,84266950,24050,24050,24050,24050,126
20230801,091500,81236650,24050,24050,24050,24050,347
20230801,091400,72891300,24100,24150,24150,24100,26
20230801,091300,72264050,24150,24100,24150,24050,351
20230801,091200,63805000,24100,24150,24150,24100,14
20230801,091100,63467350,24150,24200,24200,24150,698
20230801,091000,46595150,24350,24200,24350,24200,126
20230801,090900,43544350,24200,24250,24250,24200,60
20230801,090800,42092300,24250,24250,24250,24250,390
20230801,090700,32634800,24250,24250,24250,24250,0
20230801,090600,32634800,24250,24300,24300,24250,128
20230801,090500,29526650,24300,24300,24300,24300,266
20230801,090400,23062850,24300,24300,24300,24300,215
20230801,090300,17838350,24500,24500,24500,24350,118
20230801,090200,14962350,24300,24300,24300,24300,2
20230801,090100,14913750,24250,24250,24250,24250,0
20230801,090000,14913750,24250,24250,24250,24250,615