KissMeData/019440/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185900,89099900,15190,15190,15190,15190,144
20230801,185800,89099900,15190,15190,15190,15190,0
20230801,185700,89099900,15190,15190,15190,15190,0
20230801,185600,89099900,15190,15190,15190,15190,0
20230801,185500,89099900,15190,15190,15190,15190,0
20230801,185400,89099900,15190,15190,15190,15190,0
20230801,185300,89099900,15190,15190,15190,15190,0
20230801,185200,89099900,15190,15190,15190,15190,0
20230801,185100,89099900,15190,15190,15190,15190,0
20230801,185000,89099900,15190,15190,15190,15190,0
20230801,184900,89099900,15190,15190,15190,15190,0
20230801,184800,89099900,15190,15190,15190,15190,0
20230801,184700,89099900,15190,15190,15190,15190,0
20230801,184600,89099900,15190,15190,15190,15190,0
20230801,184500,89099900,15190,15190,15190,15190,0
20230801,184400,89099900,15190,15190,15190,15190,0
20230801,184300,89099900,15190,15190,15190,15190,0
20230801,184200,89099900,15190,15190,15190,15190,0
20230801,184100,89099900,15190,15190,15190,15190,0
20230801,184000,89099900,15190,15190,15190,15190,0
20230801,183900,89099900,15190,15190,15190,15190,0
20230801,183800,89099900,15190,15190,15190,15190,0
20230801,183700,89099900,15190,15190,15190,15190,0
20230801,183600,89099900,15190,15190,15190,15190,0
20230801,183500,89099900,15190,15190,15190,15190,0
20230801,183400,89099900,15190,15190,15190,15190,0
20230801,183300,89099900,15190,15190,15190,15190,0
20230801,183200,89099900,15190,15190,15190,15190,0
20230801,183100,89099900,15190,15190,15190,15190,0
20230801,183000,89099900,15190,15190,15190,15190,0
20230801,182900,89099900,15190,15190,15190,15190,144
20230801,182800,89099900,15190,15190,15190,15190,0
20230801,182700,89099900,15190,15190,15190,15190,0
20230801,182600,89099900,15190,15190,15190,15190,0
20230801,182500,89099900,15190,15190,15190,15190,0
20230801,182400,89099900,15190,15190,15190,15190,0
20230801,182300,89099900,15190,15190,15190,15190,0
20230801,182200,89099900,15190,15190,15190,15190,0
20230801,182100,89099900,15190,15190,15190,15190,0
20230801,182000,89099900,15190,15190,15190,15190,0
20230801,181900,89099900,15190,15190,15190,15190,0
20230801,181800,89099900,15190,15190,15190,15190,0
20230801,181700,89099900,15190,15190,15190,15190,0
20230801,181600,89099900,15190,15190,15190,15190,0
20230801,181500,89099900,15190,15190,15190,15190,0
20230801,181400,89099900,15190,15190,15190,15190,0
20230801,181300,89099900,15190,15190,15190,15190,0
20230801,181200,89099900,15190,15190,15190,15190,0
20230801,181100,89099900,15190,15190,15190,15190,0
20230801,181000,89099900,15190,15190,15190,15190,0
20230801,180900,89099900,15190,15190,15190,15190,0
20230801,180800,89099900,15190,15190,15190,15190,0
20230801,180700,89099900,15190,15190,15190,15190,0
20230801,180600,89099900,15190,15190,15190,15190,0
20230801,180500,89099900,15190,15190,15190,15190,0
20230801,180400,89099900,15190,15190,15190,15190,0
20230801,180300,89099900,15190,15190,15190,15190,0
20230801,180200,89099900,15190,15190,15190,15190,0
20230801,180100,89099900,15190,15190,15190,15190,0
20230801,180000,89099900,15190,15190,15190,15190,0
20230801,175900,89099900,15190,15190,15190,15190,144
20230801,175800,89099900,15190,15190,15190,15190,0
20230801,175700,89099900,15190,15190,15190,15190,0
20230801,175600,89099900,15190,15190,15190,15190,0
20230801,175500,89099900,15190,15190,15190,15190,0
20230801,175400,89099900,15190,15190,15190,15190,0
20230801,175300,89099900,15190,15190,15190,15190,0
20230801,175200,89099900,15190,15190,15190,15190,0
20230801,175100,89099900,15190,15190,15190,15190,0
20230801,175000,89099900,15190,15190,15190,15190,0
20230801,174900,89099900,15190,15190,15190,15190,0
20230801,174800,89099900,15190,15190,15190,15190,0
20230801,174700,89099900,15190,15190,15190,15190,0
20230801,174600,89099900,15190,15190,15190,15190,0
20230801,174500,89099900,15190,15190,15190,15190,0
20230801,174400,89099900,15190,15190,15190,15190,0
20230801,174300,89099900,15190,15190,15190,15190,0
20230801,174200,89099900,15190,15190,15190,15190,0
20230801,174100,89099900,15190,15190,15190,15190,0
20230801,174000,89099900,15190,15190,15190,15190,0
20230801,173900,89099900,15190,15190,15190,15190,0
20230801,173800,89099900,15190,15190,15190,15190,0
20230801,173700,89099900,15190,15190,15190,15190,0
20230801,173600,89099900,15190,15190,15190,15190,0
20230801,173500,89099900,15190,15190,15190,15190,0
20230801,173400,89099900,15190,15190,15190,15190,0
20230801,173300,89099900,15190,15190,15190,15190,0
20230801,173200,89099900,15190,15190,15190,15190,0
20230801,173100,89099900,15190,15190,15190,15190,0
20230801,173000,89099900,15190,15190,15190,15190,0
20230801,172900,89099900,15190,15190,15190,15190,144
20230801,172800,89099900,15190,15190,15190,15190,0
20230801,172700,89099900,15190,15190,15190,15190,0
20230801,172600,89099900,15190,15190,15190,15190,0
20230801,172500,89099900,15190,15190,15190,15190,0
20230801,172400,89099900,15190,15190,15190,15190,0
20230801,172300,89099900,15190,15190,15190,15190,0
20230801,172200,89099900,15190,15190,15190,15190,0
20230801,172100,89099900,15190,15190,15190,15190,0
20230801,172000,89099900,15190,15190,15190,15190,0
20230801,171900,89099900,15190,15190,15190,15190,0
20230801,171800,89099900,15190,15190,15190,15190,0
20230801,171700,89099900,15190,15190,15190,15190,0
20230801,171600,89099900,15190,15190,15190,15190,0
20230801,171500,89099900,15190,15190,15190,15190,0
20230801,171400,89099900,15190,15190,15190,15190,0
20230801,171300,89099900,15190,15190,15190,15190,0
20230801,171200,89099900,15190,15190,15190,15190,0
20230801,171100,89099900,15190,15190,15190,15190,0
20230801,171000,89099900,15190,15190,15190,15190,0
20230801,170900,89099900,15190,15190,15190,15190,0
20230801,170800,89099900,15190,15190,15190,15190,0
20230801,170700,89099900,15190,15190,15190,15190,0
20230801,170600,89099900,15190,15190,15190,15190,0
20230801,170500,89099900,15190,15190,15190,15190,0
20230801,170400,89099900,15190,15190,15190,15190,0
20230801,170300,89099900,15190,15190,15190,15190,0
20230801,170200,89099900,15190,15190,15190,15190,0
20230801,170100,89099900,15190,15190,15190,15190,0
20230801,170000,89099900,15190,15190,15190,15190,0
20230801,165900,89099900,15190,15190,15190,15190,144
20230801,165800,89099900,15190,15190,15190,15190,0
20230801,165700,89099900,15190,15190,15190,15190,0
20230801,165600,89099900,15190,15190,15190,15190,0
20230801,165500,89099900,15190,15190,15190,15190,0
20230801,165400,89099900,15190,15190,15190,15190,0
20230801,165300,89099900,15190,15190,15190,15190,0
20230801,165200,89099900,15190,15190,15190,15190,0
20230801,165100,89099900,15190,15190,15190,15190,0
20230801,165000,89099900,15190,15190,15190,15190,0
20230801,164900,89099900,15190,15190,15190,15190,0
20230801,164800,89099900,15190,15190,15190,15190,0
20230801,164700,89099900,15190,15190,15190,15190,0
20230801,164600,89099900,15190,15190,15190,15190,0
20230801,164500,89099900,15190,15190,15190,15190,0
20230801,164400,89099900,15190,15190,15190,15190,0
20230801,164300,89099900,15190,15190,15190,15190,0
20230801,164200,89099900,15190,15190,15190,15190,0
20230801,164100,89099900,15190,15190,15190,15190,0
20230801,164000,89099900,15190,15190,15190,15190,0
20230801,163900,89099900,15190,15190,15190,15190,0
20230801,163800,89099900,15190,15190,15190,15190,0
20230801,163700,89099900,15190,15190,15190,15190,0
20230801,163600,89099900,15190,15190,15190,15190,0
20230801,163500,89099900,15190,15190,15190,15190,0
20230801,163400,89099900,15190,15190,15190,15190,0
20230801,163300,89099900,15190,15190,15190,15190,0
20230801,163200,89099900,15190,15190,15190,15190,0
20230801,163100,89099900,15190,15190,15190,15190,0
20230801,163000,89099900,15190,15190,15190,15190,0
20230801,162900,89099900,15190,15190,15190,15190,144
20230801,162800,89099900,15190,15190,15190,15190,0
20230801,162700,89099900,15190,15190,15190,15190,0
20230801,162600,89099900,15190,15190,15190,15190,0
20230801,162500,89099900,15190,15190,15190,15190,0
20230801,162400,89099900,15190,15190,15190,15190,0
20230801,162300,89099900,15190,15190,15190,15190,0
20230801,162200,89099900,15190,15190,15190,15190,0
20230801,162100,89099900,15190,15190,15190,15190,0
20230801,162000,89099900,15190,15190,15190,15190,0
20230801,161900,89099900,15190,15190,15190,15190,0
20230801,161800,89099900,15190,15190,15190,15190,0
20230801,161700,89099900,15190,15190,15190,15190,0
20230801,161600,89099900,15190,15190,15190,15190,0
20230801,161500,89099900,15190,15190,15190,15190,0
20230801,161400,89099900,15190,15190,15190,15190,0
20230801,161300,89099900,15190,15190,15190,15190,0
20230801,161200,89099900,15190,15190,15190,15190,0
20230801,161100,89099900,15190,15190,15190,15190,0
20230801,161000,89099900,15190,15190,15190,15190,0
20230801,160900,89099900,15190,15190,15190,15190,0
20230801,160800,89099900,15190,15190,15190,15190,0
20230801,160700,89099900,15190,15190,15190,15190,0
20230801,160600,89099900,15190,15190,15190,15190,0
20230801,160500,89099900,15190,15190,15190,15190,0
20230801,160400,89099900,15190,15190,15190,15190,0
20230801,160300,89099900,15190,15190,15190,15190,0
20230801,160200,89099900,15190,15190,15190,15190,0
20230801,160100,89099900,15190,15190,15190,15190,0
20230801,160000,89099900,15190,15190,15190,15190,0
20230801,155900,89099900,15190,15190,15190,15190,144
20230801,155800,89099900,15190,15190,15190,15190,0
20230801,155700,89099900,15190,15190,15190,15190,0
20230801,155600,89099900,15190,15190,15190,15190,0
20230801,155500,89099900,15190,15190,15190,15190,0
20230801,155400,89099900,15190,15190,15190,15190,0
20230801,155300,89099900,15190,15190,15190,15190,0
20230801,155200,89099900,15190,15190,15190,15190,0
20230801,155100,89099900,15190,15190,15190,15190,0
20230801,155000,89099900,15190,15190,15190,15190,0
20230801,154900,89099900,15190,15190,15190,15190,0
20230801,154800,89099900,15190,15190,15190,15190,0
20230801,154700,89099900,15190,15190,15190,15190,0
20230801,154600,89099900,15190,15190,15190,15190,0
20230801,154500,89099900,15190,15190,15190,15190,0
20230801,154400,89099900,15190,15190,15190,15190,0
20230801,154300,89099900,15190,15190,15190,15190,0
20230801,154200,89099900,15190,15190,15190,15190,0
20230801,154100,89099900,15190,15190,15190,15190,0
20230801,154000,89099900,15190,15190,15190,15190,0
20230801,153900,89099900,15190,15190,15190,15190,0
20230801,153800,89099900,15190,15190,15190,15190,0
20230801,153700,89099900,15190,15190,15190,15190,0
20230801,153600,89099900,15190,15190,15190,15190,0
20230801,153500,89099900,15190,15190,15190,15190,0
20230801,153400,89099900,15190,15190,15190,15190,0
20230801,153300,89099900,15190,15190,15190,15190,0
20230801,153200,89099900,15190,15190,15190,15190,0
20230801,153100,89099900,15190,15190,15190,15190,0
20230801,153000,89099900,15190,15190,15190,15190,144
20230801,152900,86912540,15170,15170,15170,15170,0
20230801,152800,86912540,15170,15170,15170,15170,0
20230801,152700,86912540,15170,15170,15170,15170,0
20230801,152600,86912540,15170,15170,15170,15170,0
20230801,152500,86912540,15170,15170,15170,15170,0
20230801,152400,86912540,15170,15170,15170,15170,0
20230801,152300,86912540,15170,15170,15170,15170,0
20230801,152200,86912540,15170,15170,15170,15170,0
20230801,152100,86912540,15170,15170,15170,15170,0
20230801,152000,86912540,15170,15170,15170,15170,0
20230801,151900,86912540,15170,15180,15180,15170,373
20230801,151800,81254100,15170,15170,15170,15170,1
20230801,151700,81238930,15170,15170,15170,15170,1
20230801,151600,81223760,15150,15150,15150,15150,0
20230801,151500,81223760,15150,15150,15150,15150,2
20230801,151400,81193460,15170,15170,15170,15170,1
20230801,151300,81178290,15170,15170,15170,15170,0
20230801,151200,81178290,15170,15170,15170,15170,0
20230801,151100,81178290,15170,15170,15170,15170,0
20230801,151000,81178290,15170,15160,15170,15160,50
20230801,150900,80419930,15160,15160,15160,15160,19
20230801,150800,80131890,15150,15150,15150,15150,6
20230801,150700,80040990,15160,15160,15160,15160,0
20230801,150600,80040990,15160,15160,15160,15160,0
20230801,150500,80040990,15160,15160,15160,15160,0
20230801,150400,80040990,15160,15160,15160,15160,0
20230801,150300,80040990,15160,15160,15160,15160,0
20230801,150200,80040990,15160,15160,15160,15160,0
20230801,150100,80040990,15160,15160,15160,15160,0
20230801,150000,80040990,15160,15160,15160,15160,10
20230801,145900,79889390,15160,15160,15160,15160,0
20230801,145800,79889390,15160,15150,15160,15150,71
20230801,145700,78813190,15150,15150,15150,15150,0
20230801,145600,78813190,15150,15150,15150,15150,0
20230801,145500,78813190,15150,15150,15150,15150,34
20230801,145400,78298090,15140,15140,15140,15140,6
20230801,145300,78207250,15130,15130,15130,15130,0
20230801,145200,78207250,15130,15130,15130,15130,27
20230801,145100,77798740,15130,15130,15130,15130,0
20230801,145000,77798740,15130,15130,15130,15130,0
20230801,144900,77798740,15130,15130,15130,15130,13
20230801,144800,77602050,15130,15130,15130,15130,1
20230801,144700,77586920,15130,15130,15130,15130,29
20230801,144600,77148150,15120,15120,15120,15120,20
20230801,144500,76845750,15120,15120,15120,15120,0
20230801,144400,76845750,15120,15120,15120,15120,0
20230801,144300,76845750,15120,15120,15120,15120,10
20230801,144200,76694550,15120,15120,15120,15120,0
20230801,144100,76694550,15120,15120,15120,15120,0
20230801,144000,76694550,15120,15120,15120,15120,0
20230801,143900,76694550,15120,15120,15120,15120,0
20230801,143800,76694550,15120,15120,15120,15120,0
20230801,143700,76694550,15120,15120,15120,15120,20
20230801,143600,76392150,15120,15120,15120,15120,0
20230801,143500,76392150,15120,15130,15130,15120,95
20230801,143400,74954920,15120,15120,15120,15120,0
20230801,143300,74954920,15120,15120,15120,15120,0
20230801,143200,74954920,15120,15120,15120,15120,0
20230801,143100,74954920,15120,15120,15120,15120,0
20230801,143000,74954920,15120,15120,15120,15120,0
20230801,142900,74954920,15120,15120,15120,15120,0
20230801,142800,74954920,15120,15120,15120,15120,0
20230801,142700,74954920,15120,15120,15120,15120,2
20230801,142600,74924680,15120,15120,15120,15120,0
20230801,142500,74924680,15120,15120,15120,15120,0
20230801,142400,74924680,15120,15120,15120,15120,0
20230801,142300,74924680,15120,15120,15120,15120,0
20230801,142200,74924680,15120,15120,15120,15120,0
20230801,142100,74924680,15120,15120,15120,15120,0
20230801,142000,74924680,15120,15120,15120,15120,0
20230801,141900,74924680,15120,15120,15120,15120,1
20230801,141800,74909560,15120,15120,15120,15120,0
20230801,141700,74909560,15120,15120,15120,15120,0
20230801,141600,74909560,15120,15130,15130,15120,12
20230801,141500,74728060,15120,15120,15120,15120,0
20230801,141400,74728060,15120,15120,15120,15120,0
20230801,141300,74728060,15120,15120,15120,15120,0
20230801,141200,74728060,15120,15120,15120,15120,0
20230801,141100,74728060,15120,15120,15120,15120,0
20230801,141000,74728060,15120,15120,15120,15120,0
20230801,140900,74728060,15120,15120,15120,15120,42
20230801,140800,74093020,15120,15120,15120,15120,0
20230801,140700,74093020,15120,15120,15120,15120,0
20230801,140600,74093020,15120,15120,15120,15120,0
20230801,140500,74093020,15120,15120,15120,15120,0
20230801,140400,74093020,15120,15120,15120,15120,0
20230801,140300,74093020,15120,15120,15120,15120,0
20230801,140200,74093020,15120,15120,15120,15120,10
20230801,140100,73941820,15120,15120,15120,15120,0
20230801,140000,73941820,15120,15120,15120,15120,0
20230801,135900,73941820,15120,15120,15120,15120,0
20230801,135800,73941820,15120,15120,15120,15120,0
20230801,135700,73941820,15120,15120,15120,15120,0
20230801,135600,73941820,15120,15120,15120,15120,0
20230801,135500,73941820,15120,15120,15120,15120,0
20230801,135400,73941820,15120,15120,15120,15120,0
20230801,135300,73941820,15120,15120,15120,15120,0
20230801,135200,73941820,15120,15120,15120,15120,0
20230801,135100,73941820,15120,15120,15120,15120,0
20230801,135000,73941820,15120,15120,15120,15120,7
20230801,134900,73835980,15120,15120,15120,15120,0
20230801,134800,73835980,15120,15120,15120,15120,0
20230801,134700,73835980,15120,15120,15120,15120,18
20230801,134600,73563820,15120,15120,15120,15120,0
20230801,134500,73563820,15120,15120,15120,15120,0
20230801,134400,73563820,15120,15120,15120,15120,10
20230801,134300,73412620,15110,15110,15110,15110,0
20230801,134200,73412620,15110,15130,15130,15110,338
20230801,134100,68303570,15160,15120,15160,15120,37
20230801,134000,67742840,15120,15120,15120,15120,0
20230801,133900,67742840,15120,15120,15120,15120,0
20230801,133800,67742840,15120,15120,15120,15120,0
20230801,133700,67742840,15120,15120,15120,15120,100
20230801,133600,66230840,15130,15130,15130,15130,0
20230801,133500,66230840,15130,15130,15130,15130,0
20230801,133400,66230840,15130,15130,15130,15130,0
20230801,133300,66230840,15130,15130,15130,15130,10
20230801,133200,66079540,15110,15110,15110,15110,0
20230801,133100,66079540,15110,15110,15110,15110,0
20230801,133000,66079540,15110,15110,15110,15110,0
20230801,132900,66079540,15110,15110,15110,15110,0
20230801,132800,66079540,15110,15110,15110,15110,0
20230801,132700,66079540,15110,15110,15110,15110,0
20230801,132600,66079540,15110,15110,15110,15110,1
20230801,132500,66064430,15110,15110,15110,15110,0
20230801,132400,66064430,15110,15110,15110,15110,0
20230801,132300,66064430,15110,15110,15110,15110,0
20230801,132200,66064430,15110,15110,15110,15110,0
20230801,132100,66064430,15110,15110,15110,15110,0
20230801,132000,66064430,15110,15120,15120,15110,205
20230801,131900,62965520,15130,15130,15130,15130,0
20230801,131800,62965520,15130,15140,15140,15130,57
20230801,131700,62102940,15140,15140,15140,15140,6
20230801,131600,62012100,15150,15150,15150,15150,0
20230801,131500,62012100,15150,15150,15150,15150,0
20230801,131400,62012100,15150,15150,15150,15150,0
20230801,131300,62012100,15150,15150,15150,15150,0
20230801,131200,62012100,15150,15150,15150,15150,291
20230801,131100,57603450,15150,15150,15150,15150,100
20230801,131000,56088450,15160,15160,15160,15160,0
20230801,130900,56088450,15160,15160,15160,15160,10
20230801,130800,55936850,15160,15160,15160,15160,0
20230801,130700,55936850,15160,15160,15160,15160,0
20230801,130600,55936850,15160,15160,15160,15160,0
20230801,130500,55936850,15160,15160,15160,15160,0
20230801,130400,55936850,15160,15160,15160,15160,0
20230801,130300,55936850,15160,15160,15160,15160,0
20230801,130200,55936850,15160,15170,15170,15160,2
20230801,130100,55906520,15150,15150,15150,15150,18
20230801,130000,55633820,15160,15160,15160,15160,6
20230801,125900,55542860,15160,15160,15160,15160,5
20230801,125800,55467060,15150,15150,15150,15150,0
20230801,125700,55467060,15150,15150,15150,15150,0
20230801,125600,55467060,15150,15160,15160,15150,101
20230801,125500,53936900,15160,15160,15160,15160,0
20230801,125400,53936900,15160,15160,15160,15160,0
20230801,125300,53936900,15160,15160,15160,15160,0
20230801,125200,53936900,15160,15160,15160,15160,4
20230801,125100,53876260,15160,15170,15170,15160,84
20230801,125000,52602810,15160,15160,15160,15160,0
20230801,124900,52602810,15160,15160,15160,15160,0
20230801,124800,52602810,15160,15160,15160,15160,0
20230801,124700,52602810,15160,15160,15160,15160,0
20230801,124600,52602810,15160,15160,15160,15160,0
20230801,124500,52602810,15160,15160,15160,15160,0
20230801,124400,52602810,15160,15160,15160,15160,1
20230801,124300,52587650,15160,15160,15160,15160,24
20230801,124200,52223810,15160,15160,15160,15160,0
20230801,124100,52223810,15160,15160,15160,15160,0
20230801,124000,52223810,15160,15160,15160,15160,3
20230801,123900,52178330,15160,15160,15160,15160,0
20230801,123800,52178330,15160,15160,15160,15160,0
20230801,123700,52178330,15160,15160,15160,15160,0
20230801,123600,52178330,15160,15160,15160,15160,0
20230801,123500,52178330,15160,15160,15160,15160,0
20230801,123400,52178330,15160,15160,15160,15160,0
20230801,123300,52178330,15160,15170,15170,15160,62
20230801,123200,51238390,15160,15160,15160,15160,0
20230801,123100,51238390,15160,15160,15160,15160,0
20230801,123000,51238390,15160,15160,15160,15160,0
20230801,122900,51238390,15160,15160,15160,15160,0
20230801,122800,51238390,15160,15160,15160,15160,10
20230801,122700,51086790,15160,15160,15160,15160,0
20230801,122600,51086790,15160,15170,15170,15160,18
20230801,122500,50813860,15160,15160,15160,15160,0
20230801,122400,50813860,15160,15160,15160,15160,7
20230801,122300,50707740,15160,15160,15160,15160,0
20230801,122200,50707740,15160,15160,15160,15160,0
20230801,122100,50707740,15160,15160,15160,15160,14
20230801,122000,50495500,15160,15160,15160,15160,0
20230801,121900,50495500,15160,15160,15160,15160,0
20230801,121800,50495500,15160,15160,15160,15160,0
20230801,121700,50495500,15160,15130,15160,15130,13
20230801,121600,50298570,15140,15140,15140,15140,0
20230801,121500,50298570,15140,15140,15140,15140,0
20230801,121400,50298570,15140,15140,15140,15140,0
20230801,121300,50298570,15140,15140,15140,15140,100
20230801,121200,48784570,15150,15150,15150,15150,0
20230801,121100,48784570,15150,15150,15150,15150,0
20230801,121000,48784570,15150,15170,15170,15150,222
20230801,120900,45420130,15180,15180,15180,15180,0
20230801,120800,45420130,15180,15180,15180,15180,7
20230801,120700,45313870,15180,15180,15180,15180,0
20230801,120600,45313870,15180,15180,15180,15180,0
20230801,120500,45313870,15180,15180,15180,15180,10
20230801,120400,45162070,15160,15160,15160,15160,0
20230801,120300,45162070,15160,15170,15170,15160,92
20230801,120200,43767240,15180,15180,15180,15180,0
20230801,120100,43767240,15180,15180,15180,15180,1
20230801,120000,43752060,15180,15180,15180,15180,1
20230801,115900,43736880,15200,15200,15200,15200,9
20230801,115800,43600080,15230,15230,15230,15230,0
20230801,115700,43600080,15230,15230,15230,15230,0
20230801,115600,43600080,15230,15230,15230,15230,0
20230801,115500,43600080,15230,15230,15230,15230,0
20230801,115400,43600080,15230,15230,15230,15230,0
20230801,115300,43600080,15230,15230,15230,15230,35
20230801,115200,43067030,15230,15230,15230,15230,0
20230801,115100,43067030,15230,15230,15230,15230,1
20230801,115000,43051800,15240,15240,15240,15240,0
20230801,114900,43051800,15240,15240,15240,15240,0
20230801,114800,43051800,15240,15240,15240,15240,0
20230801,114700,43051800,15240,15240,15240,15240,0
20230801,114600,43051800,15240,15240,15240,15240,0
20230801,114500,43051800,15240,15240,15240,15240,0
20230801,114400,43051800,15240,15240,15240,15240,0
20230801,114300,43051800,15240,15240,15240,15240,0
20230801,114200,43051800,15240,15240,15240,15240,0
20230801,114100,43051800,15240,15240,15240,15240,0
20230801,114000,43051800,15240,15240,15240,15240,0
20230801,113900,43051800,15240,15240,15240,15240,0
20230801,113800,43051800,15240,15240,15240,15240,0
20230801,113700,43051800,15240,15240,15240,15240,0
20230801,113600,43051800,15240,15240,15240,15240,0
20230801,113500,43051800,15240,15220,15240,15220,106
20230801,113400,41437150,15220,15220,15220,15220,12
20230801,113300,41254510,15220,15210,15220,15210,15
20230801,113200,41026250,15210,15210,15210,15210,0
20230801,113100,41026250,15210,15210,15210,15210,0
20230801,113000,41026250,15210,15210,15210,15210,0
20230801,112900,41026250,15210,15210,15210,15210,20
20230801,112800,40722050,15200,15200,15200,15200,1
20230801,112700,40706850,15200,15200,15200,15200,0
20230801,112600,40706850,15200,15200,15200,15200,66
20230801,112500,39703650,15210,15210,15210,15210,50
20230801,112400,38943150,15210,15210,15210,15210,0
20230801,112300,38943150,15210,15210,15210,15210,0
20230801,112200,38943150,15210,15210,15210,15210,0
20230801,112100,38943150,15210,15210,15210,15210,0
20230801,112000,38943150,15210,15210,15210,15210,0
20230801,111900,38943150,15210,15210,15210,15210,0
20230801,111800,38943150,15210,15210,15210,15210,0
20230801,111700,38943150,15210,15210,15210,15210,0
20230801,111600,38943150,15210,15210,15210,15210,0
20230801,111500,38943150,15210,15210,15210,15210,0
20230801,111400,38943150,15210,15210,15210,15210,0
20230801,111300,38943150,15210,15210,15210,15160,94
20230801,111200,37517910,15150,15150,15150,15150,0
20230801,111100,37517910,15150,15150,15150,15150,0
20230801,111000,37517910,15150,15150,15150,15150,0
20230801,110900,37517910,15150,15150,15150,15150,0
20230801,110800,37517910,15150,15150,15150,15150,0
20230801,110700,37517910,15150,15150,15150,15150,2
20230801,110600,37487610,15150,15150,15150,15150,0
20230801,110500,37487610,15150,15170,15170,15150,76
20230801,110400,36335780,15160,15160,15160,15160,0
20230801,110300,36335780,15160,15160,15160,15160,0
20230801,110200,36335780,15160,15160,15160,15160,0
20230801,110100,36335780,15160,15160,15160,15160,0
20230801,110000,36335780,15160,15160,15160,15160,0
20230801,105900,36335780,15160,15160,15160,15160,0
20230801,105800,36335780,15160,15160,15160,15160,5
20230801,105700,36259980,15160,15160,15160,15160,0
20230801,105600,36259980,15160,15160,15160,15160,0
20230801,105500,36259980,15160,15160,15160,15160,0
20230801,105400,36259980,15160,15160,15160,15160,0
20230801,105300,36259980,15160,15160,15160,15160,0
20230801,105200,36259980,15160,15160,15160,15160,0
20230801,105100,36259980,15160,15160,15160,15160,0
20230801,105000,36259980,15160,15160,15160,15160,0
20230801,104900,36259980,15160,15160,15160,15160,0
20230801,104800,36259980,15160,15160,15160,15160,0
20230801,104700,36259980,15160,15160,15160,15160,6
20230801,104600,36169020,15160,15160,15160,15160,0
20230801,104500,36169020,15160,15160,15160,15160,0
20230801,104400,36169020,15160,15160,15160,15160,0
20230801,104300,36169020,15160,15160,15160,15160,0
20230801,104200,36169020,15160,15160,15160,15160,0
20230801,104100,36169020,15160,15160,15160,15160,0
20230801,104000,36169020,15160,15160,15160,15160,0
20230801,103900,36169020,15160,15160,15160,15160,0
20230801,103800,36169020,15160,15160,15160,15160,0
20230801,103700,36169020,15160,15160,15160,15160,0
20230801,103600,36169020,15160,15160,15160,15160,0
20230801,103500,36169020,15160,15150,15160,15150,100
20230801,103400,34653370,15120,15120,15120,15120,1
20230801,103300,34638250,15150,15150,15150,15150,0
20230801,103200,34638250,15150,15150,15150,15150,15
20230801,103100,34411000,15150,15150,15150,15150,0
20230801,103000,34411000,15150,15150,15150,15150,0
20230801,102900,34411000,15150,15150,15150,15150,0
20230801,102800,34411000,15150,15150,15150,15150,0
20230801,102700,34411000,15150,15150,15150,15150,0
20230801,102600,34411000,15150,15150,15150,15150,0
20230801,102500,34411000,15150,15150,15150,15150,90
20230801,102400,33047500,15160,15160,15160,15160,0
20230801,102300,33047500,15160,15160,15160,15160,0
20230801,102200,33047500,15160,15160,15160,15160,1
20230801,102100,33032340,15130,15130,15130,15130,0
20230801,102000,33032340,15130,15130,15130,15130,244
20230801,101900,29340620,15110,15110,15110,15110,0
20230801,101800,29340620,15110,15110,15110,15110,0
20230801,101700,29340620,15110,15110,15110,15110,0
20230801,101600,29340620,15110,15110,15110,15110,0
20230801,101500,29340620,15110,15110,15110,15110,0
20230801,101400,29340620,15110,15110,15110,15110,0
20230801,101300,29340620,15110,15130,15130,15110,7
20230801,101200,29234790,15100,15100,15100,15100,0
20230801,101100,29234790,15100,15100,15100,15100,0
20230801,101000,29234790,15100,15100,15100,15100,0
20230801,100900,29234790,15100,15100,15100,15100,0
20230801,100800,29234790,15100,15100,15100,15100,0
20230801,100700,29234790,15100,15100,15100,15100,0
20230801,100600,29234790,15100,15100,15100,15100,0
20230801,100500,29234790,15100,15100,15100,15100,0
20230801,100400,29234790,15100,15140,15140,15100,355
20230801,100300,23869920,15140,15140,15140,15140,96
20230801,100200,22416480,15140,15140,15140,15140,0
20230801,100100,22416480,15140,15140,15140,15140,0
20230801,100000,22416480,15140,15140,15140,15140,67
20230801,095900,21402100,15150,15140,15150,15140,6
20230801,095800,21311210,15150,15150,15150,15150,0
20230801,095700,21311210,15150,15150,15150,15150,0
20230801,095600,21311210,15150,15150,15150,15150,64
20230801,095500,20341610,15160,15170,15170,15160,335
20230801,095400,15262970,15170,15160,15170,15160,5
20230801,095300,15187130,15170,15170,15170,15170,97
20230801,095200,13715640,15210,15210,15210,15210,0
20230801,095100,13715640,15210,15210,15210,15210,0
20230801,095000,13715640,15210,15210,15210,15210,26
20230801,094900,13320180,15220,15240,15240,15220,10
20230801,094800,13167880,15250,15250,15250,15250,0
20230801,094700,13167880,15250,15230,15250,15230,7
20230801,094600,13061220,15220,15220,15220,15220,28
20230801,094500,12635060,15210,15210,15210,15210,90
20230801,094400,11266160,15160,15160,15160,15160,0
20230801,094300,11266160,15160,15160,15160,15160,0
20230801,094200,11266160,15160,15160,15160,15160,20
20230801,094100,10962960,15170,15170,15170,15170,8
20230801,094000,10841600,15200,15200,15200,15200,1
20230801,093900,10826400,15160,15160,15160,15160,5
20230801,093800,10750600,15150,15150,15150,15150,0
20230801,093700,10750600,15150,15150,15150,15150,245
20230801,093600,7038850,15150,15150,15150,15150,0
20230801,093500,7038850,15150,15150,15150,15150,0
20230801,093400,7038850,15150,15150,15150,15150,0
20230801,093300,7038850,15150,15150,15150,15150,0
20230801,093200,7038850,15150,15150,15150,15140,50
20230801,093100,6281660,15150,15200,15200,15150,6
20230801,093000,6190560,15150,15150,15150,15150,0
20230801,092900,6190560,15150,15150,15150,15150,0
20230801,092800,6190560,15150,15150,15150,15150,1
20230801,092700,6175410,15150,15200,15200,15150,76
20230801,092600,5023160,15200,15200,15200,15200,0
20230801,092500,5023160,15200,15200,15200,15200,0
20230801,092400,5023160,15200,15200,15200,15200,0
20230801,092300,5023160,15200,15200,15200,15200,2
20230801,092200,4992760,15150,15150,15150,15150,10
20230801,092100,4841260,15200,15200,15200,15200,39
20230801,092000,4248460,15200,15200,15200,15200,10
20230801,091900,4096460,15200,15200,15200,15200,1
20230801,091800,4081260,15200,15200,15200,15200,4
20230801,091700,4020460,15210,15210,15210,15210,0
20230801,091600,4020460,15210,15210,15210,15210,7
20230801,091500,3913990,15200,15200,15200,15200,0
20230801,091400,3913990,15200,15200,15200,15200,0
20230801,091300,3913990,15200,15200,15200,15200,90
20230801,091200,2545990,15200,15200,15200,15200,0
20230801,091100,2545990,15200,15200,15200,15200,59
20230801,091000,1649190,15200,15200,15200,15200,0
20230801,090900,1649190,15200,15200,15200,15200,0
20230801,090800,1649190,15200,15200,15200,15200,1
20230801,090700,1633990,15120,15110,15120,15110,16
20230801,090600,1392200,15120,15120,15120,15120,10
20230801,090500,1241000,15120,15120,15120,15120,6
20230801,090400,1150280,15130,15130,15130,15130,0
20230801,090300,1150280,15130,15130,15130,15130,70
20230801,090200,91180,15130,15130,15130,15130,1
20230801,090100,76050,15210,15210,15210,15210,0
20230801,090000,76050,15210,15210,15210,15210,5