KissMeData/080160/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,193700,822873520,15440,15440,15440,15440,757
20230804,193600,822873520,15440,15440,15440,15440,0
20230804,193500,822873520,15440,15440,15440,15440,0
20230804,193400,822873520,15440,15440,15440,15440,0
20230804,193300,822873520,15440,15440,15440,15440,0
20230804,193200,822873520,15440,15440,15440,15440,0
20230804,193100,822873520,15440,15440,15440,15440,0
20230804,193000,822873520,15440,15440,15440,15440,0
20230804,192900,822873520,15440,15440,15440,15440,0
20230804,192800,822873520,15440,15440,15440,15440,0
20230804,192700,822873520,15440,15440,15440,15440,0
20230804,192600,822873520,15440,15440,15440,15440,0
20230804,192500,822873520,15440,15440,15440,15440,0
20230804,192400,822873520,15440,15440,15440,15440,0
20230804,192300,822873520,15440,15440,15440,15440,0
20230804,192200,822873520,15440,15440,15440,15440,0
20230804,192100,822873520,15440,15440,15440,15440,0
20230804,192000,822873520,15440,15440,15440,15440,0
20230804,191900,822873520,15440,15440,15440,15440,0
20230804,191800,822873520,15440,15440,15440,15440,0
20230804,191700,822873520,15440,15440,15440,15440,0
20230804,191600,822873520,15440,15440,15440,15440,0
20230804,191500,822873520,15440,15440,15440,15440,0
20230804,191400,822873520,15440,15440,15440,15440,0
20230804,191300,822873520,15440,15440,15440,15440,0
20230804,191200,822873520,15440,15440,15440,15440,0
20230804,191100,822873520,15440,15440,15440,15440,0
20230804,191000,822873520,15440,15440,15440,15440,0
20230804,190900,822873520,15440,15440,15440,15440,0
20230804,190800,822873520,15440,15440,15440,15440,0
20230804,190700,822873520,15440,15440,15440,15440,757
20230804,190600,822873520,15440,15440,15440,15440,0
20230804,190500,822873520,15440,15440,15440,15440,0
20230804,190400,822873520,15440,15440,15440,15440,0
20230804,190300,822873520,15440,15440,15440,15440,0
20230804,190200,822873520,15440,15440,15440,15440,0
20230804,190100,822873520,15440,15440,15440,15440,0
20230804,190000,822873520,15440,15440,15440,15440,0
20230804,185900,822873520,15440,15440,15440,15440,0
20230804,185800,822873520,15440,15440,15440,15440,0
20230804,185700,822873520,15440,15440,15440,15440,0
20230804,185600,822873520,15440,15440,15440,15440,0
20230804,185500,822873520,15440,15440,15440,15440,0
20230804,185400,822873520,15440,15440,15440,15440,0
20230804,185300,822873520,15440,15440,15440,15440,0
20230804,185200,822873520,15440,15440,15440,15440,0
20230804,185100,822873520,15440,15440,15440,15440,0
20230804,185000,822873520,15440,15440,15440,15440,0
20230804,184900,822873520,15440,15440,15440,15440,0
20230804,184800,822873520,15440,15440,15440,15440,0
20230804,184700,822873520,15440,15440,15440,15440,0
20230804,184600,822873520,15440,15440,15440,15440,0
20230804,184500,822873520,15440,15440,15440,15440,0
20230804,184400,822873520,15440,15440,15440,15440,0
20230804,184300,822873520,15440,15440,15440,15440,0
20230804,184200,822873520,15440,15440,15440,15440,0
20230804,184100,822873520,15440,15440,15440,15440,0
20230804,184000,822873520,15440,15440,15440,15440,0
20230804,183900,822873520,15440,15440,15440,15440,0
20230804,183800,822873520,15440,15440,15440,15440,0
20230804,183700,822873520,15440,15440,15440,15440,757
20230804,183600,822873520,15440,15440,15440,15440,0
20230804,183500,822873520,15440,15440,15440,15440,0
20230804,183400,822873520,15440,15440,15440,15440,0
20230804,183300,822873520,15440,15440,15440,15440,0
20230804,183200,822873520,15440,15440,15440,15440,0
20230804,183100,822873520,15440,15440,15440,15440,0
20230804,183000,822873520,15440,15440,15440,15440,0
20230804,182900,822873520,15440,15440,15440,15440,0
20230804,182800,822873520,15440,15440,15440,15440,0
20230804,182700,822873520,15440,15440,15440,15440,0
20230804,182600,822873520,15440,15440,15440,15440,0
20230804,182500,822873520,15440,15440,15440,15440,0
20230804,182400,822873520,15440,15440,15440,15440,0
20230804,182300,822873520,15440,15440,15440,15440,0
20230804,182200,822873520,15440,15440,15440,15440,0
20230804,182100,822873520,15440,15440,15440,15440,0
20230804,182000,822873520,15440,15440,15440,15440,0
20230804,181900,822873520,15440,15440,15440,15440,0
20230804,181800,822873520,15440,15440,15440,15440,0
20230804,181700,822873520,15440,15440,15440,15440,0
20230804,181600,822873520,15440,15440,15440,15440,0
20230804,181500,822873520,15440,15440,15440,15440,0
20230804,181400,822873520,15440,15440,15440,15440,0
20230804,181300,822873520,15440,15440,15440,15440,0
20230804,181200,822873520,15440,15440,15440,15440,0
20230804,181100,822873520,15440,15440,15440,15440,0
20230804,181000,822873520,15440,15440,15440,15440,0
20230804,180900,822873520,15440,15440,15440,15440,0
20230804,180800,822873520,15440,15440,15440,15440,0
20230804,180700,822873520,15440,15440,15440,15440,757
20230804,180600,822873520,15440,15440,15440,15440,0
20230804,180500,822873520,15440,15440,15440,15440,0
20230804,180400,822873520,15440,15440,15440,15440,0
20230804,180300,822873520,15440,15440,15440,15440,0
20230804,180200,822873520,15440,15440,15440,15440,0
20230804,180100,822873520,15440,15440,15440,15440,0
20230804,180000,822873520,15440,15440,15440,15440,0
20230804,175900,822873520,15440,15440,15440,15440,0
20230804,175800,822873520,15440,15440,15440,15440,0
20230804,175700,822873520,15440,15440,15440,15440,0
20230804,175600,822873520,15440,15440,15440,15440,0
20230804,175500,822873520,15440,15440,15440,15440,0
20230804,175400,822873520,15440,15440,15440,15440,0
20230804,175300,822873520,15440,15440,15440,15440,0
20230804,175200,822873520,15440,15440,15440,15440,0
20230804,175100,822873520,15440,15440,15440,15440,0
20230804,175000,822873520,15440,15440,15440,15440,0
20230804,174900,822873520,15440,15440,15440,15440,0
20230804,174800,822873520,15440,15440,15440,15440,0
20230804,174700,822873520,15440,15440,15440,15440,0
20230804,174600,822873520,15440,15440,15440,15440,0
20230804,174500,822873520,15440,15440,15440,15440,0
20230804,174400,822873520,15440,15440,15440,15440,0
20230804,174300,822873520,15440,15440,15440,15440,0
20230804,174200,822873520,15440,15440,15440,15440,0
20230804,174100,822873520,15440,15440,15440,15440,0
20230804,174000,822873520,15440,15440,15440,15440,0
20230804,173900,822873520,15440,15440,15440,15440,0
20230804,173800,822873520,15440,15440,15440,15440,0
20230804,173700,822873520,15440,15440,15440,15440,757
20230804,173600,822873520,15440,15440,15440,15440,0
20230804,173500,822873520,15440,15440,15440,15440,0
20230804,173400,822873520,15440,15440,15440,15440,0
20230804,173300,822873520,15440,15440,15440,15440,0
20230804,173200,822873520,15440,15440,15440,15440,0
20230804,173100,822873520,15440,15440,15440,15440,0
20230804,173000,822873520,15440,15440,15440,15440,0
20230804,172900,822873520,15440,15440,15440,15440,0
20230804,172800,822873520,15440,15440,15440,15440,0
20230804,172700,822873520,15440,15440,15440,15440,0
20230804,172600,822873520,15440,15440,15440,15440,0
20230804,172500,822873520,15440,15440,15440,15440,0
20230804,172400,822873520,15440,15440,15440,15440,0
20230804,172300,822873520,15440,15440,15440,15440,0
20230804,172200,822873520,15440,15440,15440,15440,0
20230804,172100,822873520,15440,15440,15440,15440,0
20230804,172000,822873520,15440,15440,15440,15440,0
20230804,171900,822873520,15440,15440,15440,15440,0
20230804,171800,822873520,15440,15440,15440,15440,0
20230804,171700,822873520,15440,15440,15440,15440,0
20230804,171600,822873520,15440,15440,15440,15440,0
20230804,171500,822873520,15440,15440,15440,15440,0
20230804,171400,822873520,15440,15440,15440,15440,0
20230804,171300,822873520,15440,15440,15440,15440,0
20230804,171200,822873520,15440,15440,15440,15440,0
20230804,171100,822873520,15440,15440,15440,15440,0
20230804,171000,822873520,15440,15440,15440,15440,0
20230804,170900,822873520,15440,15440,15440,15440,0
20230804,170800,822873520,15440,15440,15440,15440,0
20230804,170700,822873520,15440,15440,15440,15440,757
20230804,170600,822873520,15440,15440,15440,15440,0
20230804,170500,822873520,15440,15440,15440,15440,0
20230804,170400,822873520,15440,15440,15440,15440,0
20230804,170300,822873520,15440,15440,15440,15440,0
20230804,170200,822873520,15440,15440,15440,15440,0
20230804,170100,822873520,15440,15440,15440,15440,0
20230804,170000,822873520,15440,15440,15440,15440,0
20230804,165900,822873520,15440,15440,15440,15440,0
20230804,165800,822873520,15440,15440,15440,15440,0
20230804,165700,822873520,15440,15440,15440,15440,0
20230804,165600,822873520,15440,15440,15440,15440,0
20230804,165500,822873520,15440,15440,15440,15440,0
20230804,165400,822873520,15440,15440,15440,15440,0
20230804,165300,822873520,15440,15440,15440,15440,0
20230804,165200,822873520,15440,15440,15440,15440,0
20230804,165100,822873520,15440,15440,15440,15440,0
20230804,165000,822873520,15440,15440,15440,15440,0
20230804,164900,822873520,15440,15440,15440,15440,0
20230804,164800,822873520,15440,15440,15440,15440,0
20230804,164700,822873520,15440,15440,15440,15440,0
20230804,164600,822873520,15440,15440,15440,15440,0
20230804,164500,822873520,15440,15440,15440,15440,0
20230804,164400,822873520,15440,15440,15440,15440,0
20230804,164300,822873520,15440,15440,15440,15440,0
20230804,164200,822873520,15440,15440,15440,15440,0
20230804,164100,822873520,15440,15440,15440,15440,0
20230804,164000,822873520,15440,15440,15440,15440,0
20230804,163900,822873520,15440,15440,15440,15440,0
20230804,163800,822873520,15440,15440,15440,15440,0
20230804,163700,822873520,15440,15440,15440,15440,757
20230804,163600,822873520,15440,15440,15440,15440,0
20230804,163500,822873520,15440,15440,15440,15440,0
20230804,163400,822873520,15440,15440,15440,15440,0
20230804,163300,822873520,15440,15440,15440,15440,0
20230804,163200,822873520,15440,15440,15440,15440,0
20230804,163100,822873520,15440,15440,15440,15440,0
20230804,163000,822873520,15440,15440,15440,15440,0
20230804,162900,822873520,15440,15440,15440,15440,0
20230804,162800,822873520,15440,15440,15440,15440,0
20230804,162700,822873520,15440,15440,15440,15440,0
20230804,162600,822873520,15440,15440,15440,15440,0
20230804,162500,822873520,15440,15440,15440,15440,0
20230804,162400,822873520,15440,15440,15440,15440,0
20230804,162300,822873520,15440,15440,15440,15440,0
20230804,162200,822873520,15440,15440,15440,15440,0
20230804,162100,822873520,15440,15440,15440,15440,0
20230804,162000,822873520,15440,15440,15440,15440,0
20230804,161900,822873520,15440,15440,15440,15440,0
20230804,161800,822873520,15440,15440,15440,15440,0
20230804,161700,822873520,15440,15440,15440,15440,0
20230804,161600,822873520,15440,15440,15440,15440,0
20230804,161500,822873520,15440,15440,15440,15440,0
20230804,161400,822873520,15440,15440,15440,15440,0
20230804,161300,822873520,15440,15440,15440,15440,0
20230804,161200,822873520,15440,15440,15440,15440,0
20230804,161100,822873520,15440,15440,15440,15440,0
20230804,161000,822873520,15440,15440,15440,15440,0
20230804,160900,822873520,15440,15440,15440,15440,0
20230804,160800,822873520,15440,15440,15440,15440,0
20230804,160700,822873520,15440,15440,15440,15440,757
20230804,160600,822873520,15440,15440,15440,15440,0
20230804,160500,822873520,15440,15440,15440,15440,0
20230804,160400,822873520,15440,15440,15440,15440,0
20230804,160300,822873520,15440,15440,15440,15440,0
20230804,160200,822873520,15440,15440,15440,15440,0
20230804,160100,822873520,15440,15440,15440,15440,0
20230804,160000,822873520,15440,15440,15440,15440,0
20230804,155900,822873520,15440,15440,15440,15440,0
20230804,155800,822873520,15440,15440,15440,15440,0
20230804,155700,822873520,15440,15440,15440,15440,0
20230804,155600,822873520,15440,15440,15440,15440,0
20230804,155500,822873520,15440,15440,15440,15440,0
20230804,155400,822873520,15440,15440,15440,15440,0
20230804,155300,822873520,15440,15440,15440,15440,0
20230804,155200,822873520,15440,15440,15440,15440,0
20230804,155100,822873520,15440,15440,15440,15440,0
20230804,155000,822873520,15440,15440,15440,15440,0
20230804,154900,822873520,15440,15440,15440,15440,0
20230804,154800,822873520,15440,15440,15440,15440,0
20230804,154700,822873520,15440,15440,15440,15440,0
20230804,154600,822873520,15440,15440,15440,15440,0
20230804,154500,822873520,15440,15440,15440,15440,0
20230804,154400,822873520,15440,15440,15440,15440,0
20230804,154300,822873520,15440,15440,15440,15440,0
20230804,154200,822873520,15440,15440,15440,15440,0
20230804,154100,822873520,15440,15440,15440,15440,0
20230804,154000,822873520,15440,15440,15440,15440,0
20230804,153900,822873520,15440,15440,15440,15440,0
20230804,153800,822873520,15440,15440,15440,15440,0
20230804,153700,822873520,15440,15440,15440,15440,757
20230804,153600,822873520,15440,15440,15440,15440,0
20230804,153500,822873520,15440,15440,15440,15440,0
20230804,153400,822873520,15440,15440,15440,15440,0
20230804,153300,822873520,15440,15440,15440,15440,0
20230804,153200,822873520,15440,15440,15440,15440,0
20230804,153100,822873520,15440,15440,15440,15440,0
20230804,153000,822873520,15440,15440,15440,15440,757
20230804,152900,811185440,15450,15450,15450,15450,0
20230804,152800,811185440,15450,15450,15450,15450,0
20230804,152700,811185440,15450,15450,15450,15450,0
20230804,152600,811185440,15450,15450,15450,15450,0
20230804,152500,811185440,15450,15450,15450,15450,0
20230804,152400,811185440,15450,15450,15450,15450,0
20230804,152300,811185440,15450,15450,15450,15450,0
20230804,152200,811185440,15450,15450,15450,15450,0
20230804,152100,811185440,15450,15450,15450,15450,0
20230804,152000,811185440,15450,15450,15450,15450,0
20230804,151900,811185440,15450,15450,15450,15440,86
20230804,151800,809857470,15450,15450,15460,15450,47
20230804,151700,809131310,15450,15460,15460,15450,11
20230804,151600,808961350,15460,15460,15460,15460,9
20230804,151500,808822210,15460,15450,15460,15450,1508
20230804,151400,785523600,15440,15450,15450,15440,248
20230804,151300,781693000,15450,15440,15450,15440,74
20230804,151200,780550430,15440,15440,15440,15440,10
20230804,151100,780396030,15440,15440,15440,15430,48
20230804,151000,779655070,15440,15420,15440,15420,613
20230804,150900,770200290,15420,15420,15420,15420,623
20230804,150800,760593630,15420,15410,15420,15390,1255
20230804,150700,741267190,15420,15420,15420,15420,701
20230804,150600,730457770,15420,15410,15420,15410,109
20230804,150500,728778070,15420,15420,15420,15420,0
20230804,150400,728778070,15420,15420,15420,15420,254
20230804,150300,724861390,15410,15410,15420,15410,45
20230804,150200,724167920,15420,15420,15420,15420,0
20230804,150100,724167920,15420,15420,15420,15420,20
20230804,150000,723859520,15420,15420,15420,15420,8
20230804,145900,723736160,15420,15420,15420,15420,0
20230804,145800,723736160,15420,15420,15420,15420,0
20230804,145700,723736160,15420,15420,15420,15420,0
20230804,145600,723736160,15420,15420,15420,15420,10
20230804,145500,723581960,15420,15410,15420,15410,7
20230804,145400,723474030,15420,15420,15420,15420,81
20230804,145300,722225010,15430,15430,15430,15430,0
20230804,145200,722225010,15430,15430,15430,15430,1
20230804,145100,722209580,15420,15420,15420,15420,153
20230804,145000,719850320,15420,15420,15420,15420,0
20230804,144900,719850320,15420,15420,15420,15420,0
20230804,144800,719850320,15420,15420,15420,15420,54
20230804,144700,719017640,15420,15420,15420,15420,1
20230804,144600,719002220,15410,15410,15410,15410,59
20230804,144500,718093030,15420,15410,15420,15410,40
20230804,144400,717476610,15410,15410,15410,15410,0
20230804,144300,717476610,15410,15410,15410,15410,20
20230804,144200,717168410,15410,15400,15410,15400,825
20230804,144100,704463400,15400,15400,15400,15400,558
20230804,144000,695870200,15400,15390,15400,15390,80
20230804,143900,694638800,15390,15390,15400,15390,174
20230804,143800,691960830,15390,15390,15390,15390,21
20230804,143700,691637640,15390,15390,15390,15390,0
20230804,143600,691637640,15390,15390,15390,15390,9
20230804,143500,691499130,15390,15380,15390,15380,86
20230804,143400,690176390,15400,15400,15400,15400,0
20230804,143300,690176390,15400,15400,15400,15400,1
20230804,143200,690160990,15390,15390,15390,15390,507
20230804,143100,682358260,15380,15380,15380,15380,52
20230804,143000,681558500,15390,15390,15390,15390,1
20230804,142900,681543110,15390,15400,15400,15380,364
20230804,142800,675944730,15400,15400,15400,15400,0
20230804,142700,675944730,15400,15400,15400,15400,0
20230804,142600,675944730,15400,15400,15400,15400,1
20230804,142500,675929330,15400,15390,15400,15390,6
20230804,142400,675836980,15390,15390,15390,15390,63
20230804,142300,674867410,15390,15390,15390,15390,6
20230804,142200,674775070,15390,15390,15390,15390,26
20230804,142100,674374930,15380,15380,15380,15380,153
20230804,142000,672021790,15400,15400,15400,15400,0
20230804,141900,672021790,15400,15400,15400,15400,0
20230804,141800,672021790,15400,15400,15400,15400,220
20230804,141700,668633790,15400,15400,15400,15380,82
20230804,141600,667372590,15400,15400,15400,15400,10
20230804,141500,667218590,15400,15400,15400,15400,54
20230804,141400,666386990,15400,15390,15400,15390,200
20230804,141300,663308980,15390,15390,15390,15390,1
20230804,141200,663293590,15370,15400,15400,15370,253
20230804,141100,659399460,15390,15390,15390,15390,389
20230804,141000,653412750,15390,15380,15390,15380,21
20230804,140900,653089760,15380,15380,15380,15380,275
20230804,140800,648860260,15370,15370,15370,15370,20
20230804,140700,648552860,15370,15370,15370,15370,80
20230804,140600,647323260,15370,15380,15380,15370,21
20230804,140500,647000480,15370,15370,15370,15370,52
20230804,140400,646201240,15380,15380,15380,15380,69
20230804,140300,645140020,15380,15380,15380,15380,619
20230804,140200,635619800,15390,15390,15390,15390,0
20230804,140100,635619800,15390,15390,15390,15390,1
20230804,140000,635604410,15380,15380,15380,15380,61
20230804,135900,634666230,15380,15380,15380,15380,1
20230804,135800,634650850,15380,15380,15380,15380,1
20230804,135700,634635470,15390,15390,15390,15390,0
20230804,135600,634635470,15390,15380,15390,15380,11
20230804,135500,634466280,15390,15390,15390,15390,251
20230804,135400,630603390,15390,15390,15390,15390,108
20230804,135300,628941270,15390,15390,15390,15390,0
20230804,135200,628941270,15390,15390,15390,15390,1
20230804,135100,628925880,15370,15370,15370,15370,0
20230804,135000,628925880,15370,15370,15370,15370,124
20230804,134900,627020000,15390,15380,15390,15370,514
20230804,134800,619112580,15390,15390,15390,15390,1
20230804,134700,619097190,15380,15390,15390,15380,51
20230804,134600,618312800,15380,15350,15380,15350,452
20230804,134500,611367320,15360,15360,15360,15360,127
20230804,134400,609416600,15360,15360,15360,15360,0
20230804,134300,609416600,15360,15360,15360,15360,1
20230804,134200,609401240,15350,15350,15350,15350,99
20230804,134100,607881590,15360,15360,15360,15360,0
20230804,134000,607881590,15360,15350,15360,15350,81
20230804,133900,606638230,15380,15380,15380,15380,2
20230804,133800,606607470,15380,15360,15380,15350,128
20230804,133700,604641360,15350,15350,15350,15350,82
20230804,133600,603382660,15360,15360,15360,15360,382
20230804,133500,597515140,15360,15360,15360,15360,0
20230804,133400,597515140,15360,15360,15360,15360,0
20230804,133300,597515140,15360,15360,15360,15360,0
20230804,133200,597515140,15360,15360,15360,15360,40
20230804,133100,596900740,15360,15360,15360,15360,0
20230804,133000,596900740,15360,15350,15360,15350,5
20230804,132900,596823980,15360,15360,15380,15360,1101
20230804,132800,579910600,15360,15350,15360,15350,52
20230804,132700,579112390,15350,15350,15350,15350,15
20230804,132600,578882140,15350,15350,15350,15350,100
20230804,132500,577347140,15360,15360,15360,15360,1
20230804,132400,577331780,15350,15350,15350,15350,259
20230804,132300,573356130,15360,15360,15360,15360,1
20230804,132200,573340770,15360,15370,15390,15360,73
20230804,132100,572219130,15360,15350,15360,15350,1440
20230804,132000,550111890,15350,15350,15350,15350,11
20230804,131900,549943040,15350,15350,15350,15350,1
20230804,131800,549927690,15350,15340,15350,15340,221
20230804,131700,546537540,15340,15340,15340,15340,15
20230804,131600,546307440,15350,15350,15350,15350,111
20230804,131500,544603590,15350,15350,15350,15350,2
20230804,131400,544572890,15350,15350,15350,15350,0
20230804,131300,544572890,15350,15340,15350,15340,106
20230804,131200,542946840,15340,15340,15340,15340,1
20230804,131100,542931500,15340,15300,15340,15300,61
20230804,131000,541998130,15300,15300,15300,15300,0
20230804,130900,541998130,15300,15290,15300,15290,24
20230804,130800,541631160,15300,15300,15300,15300,0
20230804,130700,541631160,15300,15300,15300,15300,100
20230804,130600,540101160,15300,15300,15300,15300,1
20230804,130500,540085860,15300,15310,15310,15300,22
20230804,130400,539749110,15340,15340,15340,15340,1
20230804,130300,539733770,15340,15310,15340,15310,58
20230804,130200,538845760,15310,15310,15310,15310,1
20230804,130100,538830450,15300,15300,15300,15300,369
20230804,130000,533184750,15300,15300,15300,15300,0
20230804,125900,533184750,15300,15300,15300,15300,1
20230804,125800,533169450,15300,15300,15300,15300,10
20230804,125700,533016450,15300,15300,15300,15300,9
20230804,125600,532878750,15300,15300,15300,15300,14
20230804,125500,532664550,15300,15300,15300,15300,0
20230804,125400,532664550,15300,15300,15300,15300,1
20230804,125300,532649250,15300,15290,15300,15290,7
20230804,125200,532542210,15300,15300,15300,15300,3
20230804,125100,532496310,15300,15300,15300,15300,110
20230804,125000,530813310,15300,15300,15300,15300,0
20230804,124900,530813310,15300,15300,15300,15300,0
20230804,124800,530813310,15300,15300,15300,15300,0
20230804,124700,530813310,15300,15300,15300,15300,14
20230804,124600,530599110,15290,15290,15290,15290,122
20230804,124500,528733730,15290,15290,15290,15290,200
20230804,124400,525675730,15290,15280,15290,15280,20
20230804,124300,525370120,15290,15290,15290,15290,3
20230804,124200,525324250,15300,15300,15300,15300,0
20230804,124100,525324250,15300,15290,15300,15290,86
20230804,124000,524009300,15290,15290,15290,15290,0
20230804,123900,524009300,15290,15290,15290,15290,1
20230804,123800,523994010,15290,15290,15290,15290,2
20230804,123700,523963430,15280,15290,15290,15280,409
20230804,123600,517713110,15290,15290,15290,15280,201
20230804,123500,514639920,15310,15300,15310,15300,195
20230804,123400,511656410,15310,15310,15310,15310,1
20230804,123300,511641100,15310,15310,15310,15310,0
20230804,123200,511641100,15310,15310,15310,15310,200
20230804,123100,508579100,15310,15310,15310,15310,0
20230804,123000,508579100,15310,15310,15310,15310,0
20230804,122900,508579100,15310,15310,15310,15310,0
20230804,122800,508579100,15310,15310,15310,15310,0
20230804,122700,508579100,15310,15310,15310,15310,0
20230804,122600,508579100,15310,15300,15310,15300,9
20230804,122500,508441390,15310,15310,15310,15310,3
20230804,122400,508395460,15310,15310,15310,15310,0
20230804,122300,508395460,15310,15310,15310,15310,3
20230804,122200,508349530,15310,15310,15310,15310,0
20230804,122100,508349530,15310,15310,15310,15300,373
20230804,122000,502642520,15310,15310,15310,15300,19
20230804,121900,502351800,15310,15310,15310,15310,30
20230804,121800,501892500,15320,15320,15320,15320,11
20230804,121700,501723980,15340,15340,15340,15340,0
20230804,121600,501723980,15340,15340,15340,15340,0
20230804,121500,501723980,15340,15340,15340,15340,0
20230804,121400,501723980,15340,15350,15350,15340,46
20230804,121300,501018190,15350,15310,15350,15310,772
20230804,121200,489189870,15330,15330,15330,15330,0
20230804,121100,489189870,15330,15330,15330,15330,1
20230804,121000,489174540,15330,15330,15330,15330,0
20230804,120900,489174540,15330,15330,15330,15330,0
20230804,120800,489174540,15330,15300,15330,15300,262
20230804,120700,485165910,15300,15320,15320,15300,89
20230804,120600,483803320,15330,15330,15330,15330,0
20230804,120500,483803320,15330,15330,15330,15330,0
20230804,120400,483803320,15330,15340,15340,15330,5
20230804,120300,483726660,15340,15340,15340,15340,0
20230804,120200,483726660,15340,15340,15340,15340,0
20230804,120100,483726660,15340,15340,15340,15340,410
20230804,120000,477437260,15340,15340,15340,15340,10
20230804,115900,477283860,15350,15350,15350,15350,0
20230804,115800,477283860,15350,15350,15350,15350,0
20230804,115700,477283860,15350,15350,15350,15350,0
20230804,115600,477283860,15350,15350,15350,15350,0
20230804,115500,477283860,15350,15340,15350,15340,2
20230804,115400,477253170,15350,15340,15350,15340,601
20230804,115300,468033820,15350,15350,15350,15350,9
20230804,115200,467895670,15350,15350,15350,15350,0
20230804,115100,467895670,15350,15350,15350,15350,1
20230804,115000,467880320,15350,15350,15350,15350,0
20230804,114900,467880320,15350,15350,15350,15350,1
20230804,114800,467864970,15340,15340,15340,15340,20
20230804,114700,467558170,15340,15340,15340,15340,15
20230804,114600,467328070,15340,15330,15340,15330,157
20230804,114500,464919700,15340,15340,15340,15340,0
20230804,114400,464919700,15340,15340,15340,15340,0
20230804,114300,464919700,15340,15340,15340,15340,0
20230804,114200,464919700,15340,15340,15340,15340,0
20230804,114100,464919700,15340,15340,15340,15340,10
20230804,114000,464766300,15340,15340,15340,15340,13
20230804,113900,464566880,15340,15340,15340,15340,15
20230804,113800,464336780,15340,15340,15340,15290,16
20230804,113700,464091540,15340,15340,15340,15340,0
20230804,113600,464091540,15340,15340,15340,15340,50
20230804,113500,463324540,15340,15340,15340,15340,50
20230804,113400,462557540,15350,15350,15350,15350,0
20230804,113300,462557540,15350,15300,15350,15300,64
20230804,113200,461578290,15290,15290,15350,15290,17
20230804,113100,461318300,15280,15270,15310,15270,220
20230804,113000,457950360,15320,15320,15320,15320,1
20230804,112900,457935040,15250,15320,15320,15200,3440
20230804,112800,405402200,15330,15330,15330,15330,69
20230804,112700,404344430,15330,15330,15330,15330,0
20230804,112600,404344430,15330,15310,15330,15310,3
20230804,112500,404298480,15310,15310,15310,15310,134
20230804,112400,402246940,15310,15310,15310,15300,292
20230804,112300,397777740,15330,15330,15330,15330,4
20230804,112200,397716420,15330,15340,15340,15320,16
20230804,112100,397471270,15320,15340,15340,15320,180
20230804,112000,394711670,15340,15340,15340,15320,177
20230804,111900,391998080,15350,15340,15350,15340,2
20230804,111800,391967390,15350,15350,15350,15350,0
20230804,111700,391967390,15350,15350,15350,15350,0
20230804,111600,391967390,15350,15350,15350,15350,0
20230804,111500,391967390,15350,15350,15350,15350,105
20230804,111400,390355640,15350,15350,15350,15340,106
20230804,111300,388729540,15350,15350,15350,15350,25
20230804,111200,388345790,15350,15350,15350,15350,20
20230804,111100,388038790,15350,15350,15350,15350,0
20230804,111000,388038790,15350,15350,15350,15350,5
20230804,110900,387962040,15350,15380,15380,15350,389
20230804,110800,381983860,15390,15410,15410,15390,1019
20230804,110700,366286530,15410,15410,15410,15410,11
20230804,110600,366117020,15410,15420,15430,15410,294
20230804,110500,361583920,15440,15440,15440,15440,0
20230804,110400,361583920,15440,15440,15440,15440,0
20230804,110300,361583920,15440,15440,15440,15440,1
20230804,110200,361568480,15420,15440,15440,15420,45
20230804,110100,360874560,15440,15410,15440,15410,51
20230804,110000,360088320,15420,15420,15420,15420,0
20230804,105900,360088320,15420,15420,15420,15420,135
20230804,105800,358006620,15420,15420,15420,15420,0
20230804,105700,358006620,15420,15410,15420,15410,17
20230804,105600,357744640,15440,15440,15440,15440,0
20230804,105500,357744640,15440,15410,15440,15410,2
20230804,105400,357713790,15450,15450,15450,15450,0
20230804,105300,357713790,15450,15450,15450,15450,0
20230804,105200,357713790,15450,15450,15450,15450,220
20230804,105100,354314790,15450,15380,15450,15380,194
20230804,105000,351328720,15360,15360,15360,15360,0
20230804,104900,351328720,15360,15440,15440,15360,749
20230804,104800,339801780,15440,15440,15440,15440,16
20230804,104700,339554740,15450,15450,15450,15450,56
20230804,104600,338689540,15460,15460,15460,15460,165
20230804,104500,336138640,15470,15470,15470,15470,11
20230804,104400,335968470,15470,15470,15470,15470,0
20230804,104300,335968470,15470,15470,15470,15470,1
20230804,104200,335953000,15470,15460,15470,15460,92
20230804,104100,334530610,15420,15420,15420,15420,0
20230804,104000,334530610,15420,15420,15420,15420,32
20230804,103900,334037170,15420,15420,15420,15420,141
20230804,103800,331862950,15480,15480,15480,15480,0
20230804,103700,331862950,15480,15470,15480,15470,55
20230804,103600,331012030,15470,15400,15470,15400,194
20230804,103500,328017040,15400,15350,15400,15350,120
20230804,103400,326174400,15350,15340,15350,15340,408
20230804,103300,319915240,15340,15340,15340,15340,141
20230804,103200,317752300,15350,15350,15350,15350,6
20230804,103100,317660200,15390,15390,15390,15390,33
20230804,103000,317152330,15400,15400,15400,15400,10
20230804,102900,316998330,15400,15390,15400,15330,1727
20230804,102800,290454270,15400,15400,15400,15400,0
20230804,102700,290454270,15400,15390,15400,15390,38
20230804,102600,289869440,15400,15400,15400,15400,50
20230804,102500,289099440,15400,15390,15400,15390,633
20230804,102400,279356570,15400,15400,15400,15400,103
20230804,102300,277770370,15400,15400,15400,15400,0
20230804,102200,277770370,15400,15390,15400,15390,232
20230804,102100,274197890,15400,15400,15400,15400,105
20230804,102000,272580890,15400,15400,15400,15400,362
20230804,101900,267006090,15400,15400,15400,15400,11
20230804,101800,266836690,15410,15410,15410,15410,0
20230804,101700,266836690,15410,15410,15410,15410,53
20230804,101600,266019960,15410,15460,15460,15410,295
20230804,101500,261464250,15460,15460,15460,15460,0
20230804,101400,261464250,15460,15460,15460,15460,22
20230804,101300,261124130,15460,15500,15500,15460,99
20230804,101200,259591420,15500,15500,15500,15500,15
20230804,101100,259358920,15500,15500,15500,15500,0
20230804,101000,259358920,15500,15500,15500,15500,63
20230804,100900,258382420,15500,15480,15500,15480,1561
20230804,100800,234193250,15480,15480,15480,15480,15
20230804,100700,233961050,15470,15460,15470,15460,326
20230804,100600,228918390,15470,15470,15470,15470,238
20230804,100500,225236530,15470,15470,15470,15470,0
20230804,100400,225236530,15470,15420,15470,15420,42
20230804,100300,224587100,15470,15470,15470,15470,0
20230804,100200,224587100,15470,15470,15470,15470,52
20230804,100100,223782660,15480,15400,15480,15400,255
20230804,100000,219846170,15400,15410,15410,15400,150
20230804,095900,217536160,15410,15410,15410,15400,1709
20230804,095800,191216930,15410,15400,15410,15400,300
20230804,095700,186596910,15410,15410,15410,15410,46
20230804,095600,185888050,15410,15410,15410,15410,4
20230804,095500,185826410,15410,15410,15410,15410,76
20230804,095400,184655250,15410,15410,15410,15390,18
20230804,095300,184378010,15420,15420,15420,15420,0
20230804,095200,184378010,15420,15420,15420,15420,1
20230804,095100,184362590,15400,15450,15450,15400,256
20230804,095000,180411760,15460,15460,15460,15460,129
20230804,094900,178417420,15460,15480,15480,15460,461
20230804,094800,171287270,15480,15470,15490,15470,230
20230804,094700,167726860,15470,15400,15470,15400,1129
20230804,094600,150283370,15400,15400,15400,15360,79
20230804,094500,149069850,15360,15370,15370,15350,217
20230804,094400,145736780,15370,15420,15420,15370,493
20230804,094300,138144590,15410,15400,15410,15400,121
20230804,094200,136279990,15410,15400,15410,15400,80
20230804,094100,135047970,15400,15410,15410,15400,86
20230804,094000,133723510,15450,15430,15450,15410,232
20230804,093900,130141230,15450,15450,15450,15400,64
20230804,093800,129153980,15400,15460,15460,15400,197
20230804,093700,126110510,15450,15320,15450,15320,478
20230804,093600,118774470,15320,15320,15320,15320,50
20230804,093500,118008470,15320,15340,15340,15320,115
20230804,093400,116246520,15330,15320,15330,15320,87
20230804,093300,114913480,15320,15330,15330,15320,58
20230804,093200,114024470,15330,15310,15330,15310,401
20230804,093100,107885140,15420,15410,15420,15310,22
20230804,093000,107547220,15350,15310,15350,15300,309
20230804,092900,102817320,15310,15400,15400,15300,249
20230804,092800,98996090,15350,15300,15350,15300,342
20230804,092700,93762750,15300,15300,15300,15300,60
20230804,092600,92844750,15300,15300,15300,15300,59
20230804,092500,91942050,15310,15290,15310,15290,144
20230804,092400,89738890,15290,15310,15310,15290,290
20230804,092300,85301720,15310,15330,15330,15310,112
20230804,092200,83586950,15320,15320,15330,15320,362
20230804,092100,78039100,15350,15410,15410,15350,131
20230804,092000,76027640,15410,15330,15410,15330,113
20230804,091900,74294160,15320,15300,15320,15300,140
20230804,091800,72150820,15300,15300,15310,15300,104
20230804,091700,70559530,15300,15330,15330,15300,207
20230804,091600,67388000,15340,15350,15350,15340,140
20230804,091500,65240390,15340,15380,15380,15340,151
20230804,091400,62923230,15370,15370,15370,15370,260
20230804,091300,58927030,15370,15370,15370,15370,29
20230804,091200,58481300,15370,15340,15370,15340,5
20230804,091100,58404570,15400,15340,15400,15330,354
20230804,091000,52974100,15300,15290,15340,15280,932
20230804,090900,38714460,15300,15330,15330,15300,11
20230804,090800,38546000,15330,15340,15340,15290,536
20230804,090700,30346080,15330,15380,15380,15330,227
20230804,090600,26860950,15390,15350,15390,15350,50
20230804,090500,26093410,15310,15290,15310,15290,255
20230804,090400,22192350,15280,15280,15350,15280,81
20230804,090300,20953930,15270,15260,15380,15250,449
20230804,090200,14101770,15260,15250,15390,15250,387
20230804,090100,8195900,15250,15460,15460,15250,434
20230804,090000,1549240,15460,15330,15460,15330,101