KissMeData/034300/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190900,208225310,14870,14870,14870,14870,98
20230802,190800,208225310,14870,14870,14870,14870,0
20230802,190700,208225310,14870,14870,14870,14870,0
20230802,190600,208225310,14870,14870,14870,14870,0
20230802,190500,208225310,14870,14870,14870,14870,0
20230802,190400,208225310,14870,14870,14870,14870,0
20230802,190300,208225310,14870,14870,14870,14870,0
20230802,190200,208225310,14870,14870,14870,14870,0
20230802,190100,208225310,14870,14870,14870,14870,0
20230802,190000,208225310,14870,14870,14870,14870,0
20230802,185900,208225310,14870,14870,14870,14870,0
20230802,185800,208225310,14870,14870,14870,14870,0
20230802,185700,208225310,14870,14870,14870,14870,0
20230802,185600,208225310,14870,14870,14870,14870,0
20230802,185500,208225310,14870,14870,14870,14870,0
20230802,185400,208225310,14870,14870,14870,14870,0
20230802,185300,208225310,14870,14870,14870,14870,0
20230802,185200,208225310,14870,14870,14870,14870,0
20230802,185100,208225310,14870,14870,14870,14870,0
20230802,185000,208225310,14870,14870,14870,14870,0
20230802,184900,208225310,14870,14870,14870,14870,0
20230802,184800,208225310,14870,14870,14870,14870,0
20230802,184700,208225310,14870,14870,14870,14870,0
20230802,184600,208225310,14870,14870,14870,14870,0
20230802,184500,208225310,14870,14870,14870,14870,0
20230802,184400,208225310,14870,14870,14870,14870,0
20230802,184300,208225310,14870,14870,14870,14870,0
20230802,184200,208225310,14870,14870,14870,14870,0
20230802,184100,208225310,14870,14870,14870,14870,0
20230802,184000,208225310,14870,14870,14870,14870,0
20230802,183900,208225310,14870,14870,14870,14870,98
20230802,183800,208225310,14870,14870,14870,14870,0
20230802,183700,208225310,14870,14870,14870,14870,0
20230802,183600,208225310,14870,14870,14870,14870,0
20230802,183500,208225310,14870,14870,14870,14870,0
20230802,183400,208225310,14870,14870,14870,14870,0
20230802,183300,208225310,14870,14870,14870,14870,0
20230802,183200,208225310,14870,14870,14870,14870,0
20230802,183100,208225310,14870,14870,14870,14870,0
20230802,183000,208225310,14870,14870,14870,14870,0
20230802,182900,208225310,14870,14870,14870,14870,0
20230802,182800,208225310,14870,14870,14870,14870,0
20230802,182700,208225310,14870,14870,14870,14870,0
20230802,182600,208225310,14870,14870,14870,14870,0
20230802,182500,208225310,14870,14870,14870,14870,0
20230802,182400,208225310,14870,14870,14870,14870,0
20230802,182300,208225310,14870,14870,14870,14870,0
20230802,182200,208225310,14870,14870,14870,14870,0
20230802,182100,208225310,14870,14870,14870,14870,0
20230802,182000,208225310,14870,14870,14870,14870,0
20230802,181900,208225310,14870,14870,14870,14870,0
20230802,181800,208225310,14870,14870,14870,14870,0
20230802,181700,208225310,14870,14870,14870,14870,0
20230802,181600,208225310,14870,14870,14870,14870,0
20230802,181500,208225310,14870,14870,14870,14870,0
20230802,181400,208225310,14870,14870,14870,14870,0
20230802,181300,208225310,14870,14870,14870,14870,0
20230802,181200,208225310,14870,14870,14870,14870,0
20230802,181100,208225310,14870,14870,14870,14870,0
20230802,181000,208225310,14870,14870,14870,14870,0
20230802,180900,208225310,14870,14870,14870,14870,98
20230802,180800,208225310,14870,14870,14870,14870,0
20230802,180700,208225310,14870,14870,14870,14870,0
20230802,180600,208225310,14870,14870,14870,14870,0
20230802,180500,208225310,14870,14870,14870,14870,0
20230802,180400,208225310,14870,14870,14870,14870,0
20230802,180300,208225310,14870,14870,14870,14870,0
20230802,180200,208225310,14870,14870,14870,14870,0
20230802,180100,208225310,14870,14870,14870,14870,0
20230802,180000,208225310,14870,14870,14870,14870,0
20230802,175900,208225310,14870,14870,14870,14870,0
20230802,175800,208225310,14870,14870,14870,14870,0
20230802,175700,208225310,14870,14870,14870,14870,0
20230802,175600,208225310,14870,14870,14870,14870,0
20230802,175500,208225310,14870,14870,14870,14870,0
20230802,175400,208225310,14870,14870,14870,14870,0
20230802,175300,208225310,14870,14870,14870,14870,0
20230802,175200,208225310,14870,14870,14870,14870,0
20230802,175100,208225310,14870,14870,14870,14870,0
20230802,175000,208225310,14870,14870,14870,14870,0
20230802,174900,208225310,14870,14870,14870,14870,0
20230802,174800,208225310,14870,14870,14870,14870,0
20230802,174700,208225310,14870,14870,14870,14870,0
20230802,174600,208225310,14870,14870,14870,14870,0
20230802,174500,208225310,14870,14870,14870,14870,0
20230802,174400,208225310,14870,14870,14870,14870,0
20230802,174300,208225310,14870,14870,14870,14870,0
20230802,174200,208225310,14870,14870,14870,14870,0
20230802,174100,208225310,14870,14870,14870,14870,0
20230802,174000,208225310,14870,14870,14870,14870,0
20230802,173900,208225310,14870,14870,14870,14870,98
20230802,173800,208225310,14870,14870,14870,14870,0
20230802,173700,208225310,14870,14870,14870,14870,0
20230802,173600,208225310,14870,14870,14870,14870,0
20230802,173500,208225310,14870,14870,14870,14870,0
20230802,173400,208225310,14870,14870,14870,14870,0
20230802,173300,208225310,14870,14870,14870,14870,0
20230802,173200,208225310,14870,14870,14870,14870,0
20230802,173100,208225310,14870,14870,14870,14870,0
20230802,173000,208225310,14870,14870,14870,14870,0
20230802,172900,208225310,14870,14870,14870,14870,0
20230802,172800,208225310,14870,14870,14870,14870,0
20230802,172700,208225310,14870,14870,14870,14870,0
20230802,172600,208225310,14870,14870,14870,14870,0
20230802,172500,208225310,14870,14870,14870,14870,0
20230802,172400,208225310,14870,14870,14870,14870,0
20230802,172300,208225310,14870,14870,14870,14870,0
20230802,172200,208225310,14870,14870,14870,14870,0
20230802,172100,208225310,14870,14870,14870,14870,0
20230802,172000,208225310,14870,14870,14870,14870,0
20230802,171900,208225310,14870,14870,14870,14870,0
20230802,171800,208225310,14870,14870,14870,14870,0
20230802,171700,208225310,14870,14870,14870,14870,0
20230802,171600,208225310,14870,14870,14870,14870,0
20230802,171500,208225310,14870,14870,14870,14870,0
20230802,171400,208225310,14870,14870,14870,14870,0
20230802,171300,208225310,14870,14870,14870,14870,0
20230802,171200,208225310,14870,14870,14870,14870,0
20230802,171100,208225310,14870,14870,14870,14870,0
20230802,171000,208225310,14870,14870,14870,14870,0
20230802,170900,208225310,14870,14870,14870,14870,98
20230802,170800,208225310,14870,14870,14870,14870,0
20230802,170700,208225310,14870,14870,14870,14870,0
20230802,170600,208225310,14870,14870,14870,14870,0
20230802,170500,208225310,14870,14870,14870,14870,0
20230802,170400,208225310,14870,14870,14870,14870,0
20230802,170300,208225310,14870,14870,14870,14870,0
20230802,170200,208225310,14870,14870,14870,14870,0
20230802,170100,208225310,14870,14870,14870,14870,0
20230802,170000,208225310,14870,14870,14870,14870,0
20230802,165900,208225310,14870,14870,14870,14870,0
20230802,165800,208225310,14870,14870,14870,14870,0
20230802,165700,208225310,14870,14870,14870,14870,0
20230802,165600,208225310,14870,14870,14870,14870,0
20230802,165500,208225310,14870,14870,14870,14870,0
20230802,165400,208225310,14870,14870,14870,14870,0
20230802,165300,208225310,14870,14870,14870,14870,0
20230802,165200,208225310,14870,14870,14870,14870,0
20230802,165100,208225310,14870,14870,14870,14870,0
20230802,165000,208225310,14870,14870,14870,14870,0
20230802,164900,208225310,14870,14870,14870,14870,0
20230802,164800,208225310,14870,14870,14870,14870,0
20230802,164700,208225310,14870,14870,14870,14870,0
20230802,164600,208225310,14870,14870,14870,14870,0
20230802,164500,208225310,14870,14870,14870,14870,0
20230802,164400,208225310,14870,14870,14870,14870,0
20230802,164300,208225310,14870,14870,14870,14870,0
20230802,164200,208225310,14870,14870,14870,14870,0
20230802,164100,208225310,14870,14870,14870,14870,0
20230802,164000,208225310,14870,14870,14870,14870,0
20230802,163900,208225310,14870,14870,14870,14870,98
20230802,163800,208225310,14870,14870,14870,14870,0
20230802,163700,208225310,14870,14870,14870,14870,0
20230802,163600,208225310,14870,14870,14870,14870,0
20230802,163500,208225310,14870,14870,14870,14870,0
20230802,163400,208225310,14870,14870,14870,14870,0
20230802,163300,208225310,14870,14870,14870,14870,0
20230802,163200,208225310,14870,14870,14870,14870,0
20230802,163100,208225310,14870,14870,14870,14870,0
20230802,163000,208225310,14870,14870,14870,14870,0
20230802,162900,208225310,14870,14870,14870,14870,0
20230802,162800,208225310,14870,14870,14870,14870,0
20230802,162700,208225310,14870,14870,14870,14870,0
20230802,162600,208225310,14870,14870,14870,14870,0
20230802,162500,208225310,14870,14870,14870,14870,0
20230802,162400,208225310,14870,14870,14870,14870,0
20230802,162300,208225310,14870,14870,14870,14870,0
20230802,162200,208225310,14870,14870,14870,14870,0
20230802,162100,208225310,14870,14870,14870,14870,0
20230802,162000,208225310,14870,14870,14870,14870,0
20230802,161900,208225310,14870,14870,14870,14870,0
20230802,161800,208225310,14870,14870,14870,14870,0
20230802,161700,208225310,14870,14870,14870,14870,0
20230802,161600,208225310,14870,14870,14870,14870,0
20230802,161500,208225310,14870,14870,14870,14870,0
20230802,161400,208225310,14870,14870,14870,14870,0
20230802,161300,208225310,14870,14870,14870,14870,0
20230802,161200,208225310,14870,14870,14870,14870,0
20230802,161100,208225310,14870,14870,14870,14870,0
20230802,161000,208225310,14870,14870,14870,14870,0
20230802,160900,208225310,14870,14870,14870,14870,98
20230802,160800,208225310,14870,14870,14870,14870,0
20230802,160700,208225310,14870,14870,14870,14870,0
20230802,160600,208225310,14870,14870,14870,14870,0
20230802,160500,208225310,14870,14870,14870,14870,0
20230802,160400,208225310,14870,14870,14870,14870,0
20230802,160300,208225310,14870,14870,14870,14870,0
20230802,160200,208225310,14870,14870,14870,14870,0
20230802,160100,208225310,14870,14870,14870,14870,0
20230802,160000,208225310,14870,14870,14870,14870,0
20230802,155900,208225310,14870,14870,14870,14870,0
20230802,155800,208225310,14870,14870,14870,14870,0
20230802,155700,208225310,14870,14870,14870,14870,0
20230802,155600,208225310,14870,14870,14870,14870,0
20230802,155500,208225310,14870,14870,14870,14870,0
20230802,155400,208225310,14870,14870,14870,14870,0
20230802,155300,208225310,14870,14870,14870,14870,0
20230802,155200,208225310,14870,14870,14870,14870,0
20230802,155100,208225310,14870,14870,14870,14870,0
20230802,155000,208225310,14870,14870,14870,14870,0
20230802,154900,208225310,14870,14870,14870,14870,0
20230802,154800,208225310,14870,14870,14870,14870,0
20230802,154700,208225310,14870,14870,14870,14870,0
20230802,154600,208225310,14870,14870,14870,14870,0
20230802,154500,208225310,14870,14870,14870,14870,0
20230802,154400,208225310,14870,14870,14870,14870,0
20230802,154300,208225310,14870,14870,14870,14870,0
20230802,154200,208225310,14870,14870,14870,14870,0
20230802,154100,208225310,14870,14870,14870,14870,0
20230802,154000,208225310,14870,14870,14870,14870,0
20230802,153900,208225310,14870,14870,14870,14870,98
20230802,153800,208225310,14870,14870,14870,14870,0
20230802,153700,208225310,14870,14870,14870,14870,0
20230802,153600,208225310,14870,14870,14870,14870,0
20230802,153500,208225310,14870,14870,14870,14870,0
20230802,153400,208225310,14870,14870,14870,14870,0
20230802,153300,208225310,14870,14870,14870,14870,0
20230802,153200,208225310,14870,14870,14870,14870,0
20230802,153100,208225310,14870,14870,14870,14870,0
20230802,153000,208225310,14870,14870,14870,14870,98
20230802,152900,206768050,14880,14880,14880,14880,0
20230802,152800,206768050,14880,14880,14880,14880,0
20230802,152700,206768050,14880,14880,14880,14880,0
20230802,152600,206768050,14880,14880,14880,14880,0
20230802,152500,206768050,14880,14880,14880,14880,0
20230802,152400,206768050,14880,14880,14880,14880,0
20230802,152300,206768050,14880,14880,14880,14880,0
20230802,152200,206768050,14880,14880,14880,14880,0
20230802,152100,206768050,14880,14880,14880,14880,0
20230802,152000,206768050,14880,14880,14880,14880,0
20230802,151900,206768050,14880,14880,14880,14880,0
20230802,151800,206768050,14880,14880,14880,14880,79
20230802,151700,205592530,14890,14890,14890,14890,1
20230802,151600,205577640,14880,14880,14880,14880,0
20230802,151500,205577640,14880,14880,14880,14880,0
20230802,151400,205577640,14880,14880,14880,14880,149
20230802,151300,203360520,14870,14870,14870,14870,0
20230802,151200,203360520,14870,14870,14870,14870,0
20230802,151100,203360520,14870,14870,14870,14870,1
20230802,151000,203345650,14860,14860,14860,14860,4
20230802,150900,203286210,14860,14860,14860,14860,0
20230802,150800,203286210,14860,14860,14860,14860,0
20230802,150700,203286210,14860,14860,14860,14860,100
20230802,150600,201800210,14880,14880,14880,14880,51
20230802,150500,201041330,14890,14900,14900,14890,47
20230802,150400,200341490,14900,14900,14900,14900,0
20230802,150300,200341490,14900,14900,14900,14900,101
20230802,150200,198836590,14900,14900,14900,14900,0
20230802,150100,198836590,14900,14900,14900,14900,0
20230802,150000,198836590,14900,14900,14900,14900,99
20230802,145900,197361490,14910,14910,14910,14910,0
20230802,145800,197361490,14910,14910,14910,14910,0
20230802,145700,197361490,14910,14910,14910,14910,31
20230802,145600,196899280,14910,14910,14910,14910,2
20230802,145500,196869460,14910,14920,14920,14910,343
20230802,145400,191752650,14920,14920,14920,14920,232
20230802,145300,188291210,14930,14930,14930,14930,0
20230802,145200,188291210,14930,14930,14930,14930,92
20230802,145100,186917650,14930,14930,14930,14930,0
20230802,145000,186917650,14930,14930,14930,14930,0
20230802,144900,186917650,14930,14930,14930,14930,0
20230802,144800,186917650,14930,14930,14930,14930,0
20230802,144700,186917650,14930,14930,14930,14930,634
20230802,144600,177452030,14920,14920,14920,14920,0
20230802,144500,177452030,14920,14920,14920,14920,0
20230802,144400,177452030,14920,14920,14920,14920,0
20230802,144300,177452030,14920,14920,14920,14920,0
20230802,144200,177452030,14920,14920,14920,14920,0
20230802,144100,177452030,14920,14920,14920,14920,0
20230802,144000,177452030,14920,14920,14920,14920,0
20230802,143900,177452030,14920,14920,14920,14920,0
20230802,143800,177452030,14920,14920,14920,14920,0
20230802,143700,177452030,14920,14920,14920,14920,0
20230802,143600,177452030,14920,14920,14920,14920,0
20230802,143500,177452030,14920,14920,14920,14920,0
20230802,143400,177452030,14920,14920,14920,14920,0
20230802,143300,177452030,14920,14920,14920,14920,0
20230802,143200,177452030,14920,14920,14920,14920,0
20230802,143100,177452030,14920,14920,14920,14920,0
20230802,143000,177452030,14920,14920,14920,14920,0
20230802,142900,177452030,14920,14920,14920,14920,0
20230802,142800,177452030,14920,14920,14920,14920,0
20230802,142700,177452030,14920,14920,14920,14920,0
20230802,142600,177452030,14920,14920,14920,14920,0
20230802,142500,177452030,14920,14920,14920,14920,0
20230802,142400,177452030,14920,14920,14920,14920,0
20230802,142300,177452030,14920,14920,14920,14920,0
20230802,142200,177452030,14920,14920,14920,14920,0
20230802,142100,177452030,14920,14920,14920,14920,0
20230802,142000,177452030,14920,14920,14920,14920,0
20230802,141900,177452030,14920,14930,14930,14920,100
20230802,141800,175959900,14950,14950,14950,14950,0
20230802,141700,175959900,14950,14950,14950,14950,0
20230802,141600,175959900,14950,14950,14950,14950,0
20230802,141500,175959900,14950,14950,14950,14950,0
20230802,141400,175959900,14950,14950,14950,14950,0
20230802,141300,175959900,14950,14950,14950,14950,0
20230802,141200,175959900,14950,14950,14950,14950,6
20230802,141100,175870200,14920,14920,14920,14920,0
20230802,141000,175870200,14920,14920,14920,14920,0
20230802,140900,175870200,14920,14920,14920,14920,0
20230802,140800,175870200,14920,14920,14920,14920,0
20230802,140700,175870200,14920,14920,14920,14920,0
20230802,140600,175870200,14920,14920,14920,14920,0
20230802,140500,175870200,14920,14920,14920,14920,0
20230802,140400,175870200,14920,14920,14920,14920,0
20230802,140300,175870200,14920,14920,14920,14920,1
20230802,140200,175855280,14910,14910,14910,14910,0
20230802,140100,175855280,14910,14910,14910,14910,0
20230802,140000,175855280,14910,14910,14910,14910,0
20230802,135900,175855280,14910,14910,14910,14910,0
20230802,135800,175855280,14910,14910,14910,14910,24
20230802,135700,175497440,14910,14910,14910,14910,0
20230802,135600,175497440,14910,14910,14910,14910,0
20230802,135500,175497440,14910,14910,14910,14910,0
20230802,135400,175497440,14910,14910,14910,14910,541
20230802,135300,167431130,14860,14860,14860,14860,0
20230802,135200,167431130,14860,14860,14860,14860,0
20230802,135100,167431130,14860,14870,14870,14860,11
20230802,135000,167267570,14870,14910,14910,14870,300
20230802,134900,162806190,14910,14910,14910,14910,0
20230802,134800,162806190,14910,14910,14910,14910,2
20230802,134700,162776370,14910,14910,14910,14910,2
20230802,134600,162746550,14900,14900,14900,14900,8
20230802,134500,162627350,14900,14930,14930,14900,13
20230802,134400,162433590,14930,14950,14950,14930,212
20230802,134300,159264230,14950,14980,14980,14950,96
20230802,134200,157829000,14980,15050,15050,14980,367
20230802,134100,152317880,15060,15100,15100,15060,270
20230802,134000,148251360,15120,15120,15120,15120,0
20230802,133900,148251360,15120,15120,15120,15120,0
20230802,133800,148251360,15120,15120,15120,15120,0
20230802,133700,148251360,15120,15120,15120,15120,0
20230802,133600,148251360,15120,15120,15120,15120,1
20230802,133500,148236240,15120,15120,15120,15120,0
20230802,133400,148236240,15120,15120,15120,15120,1
20230802,133300,148221120,15120,15120,15120,15120,0
20230802,133200,148221120,15120,15120,15120,15120,0
20230802,133100,148221120,15120,15120,15120,15120,0
20230802,133000,148221120,15120,15120,15120,15120,0
20230802,132900,148221120,15120,15120,15120,15120,2
20230802,132800,148190880,15120,15120,15120,15120,0
20230802,132700,148190880,15120,15120,15120,15120,0
20230802,132600,148190880,15120,15120,15120,15120,219
20230802,132500,144879600,15120,15120,15120,15120,0
20230802,132400,144879600,15120,15120,15120,15120,0
20230802,132300,144879600,15120,15120,15120,15120,0
20230802,132200,144879600,15120,15120,15120,15120,0
20230802,132100,144879600,15120,15120,15120,15120,0
20230802,132000,144879600,15120,15120,15120,15120,0
20230802,131900,144879600,15120,15120,15120,15120,0
20230802,131800,144879600,15120,15120,15120,15120,0
20230802,131700,144879600,15120,15120,15120,15120,0
20230802,131600,144879600,15120,15120,15120,15120,100
20230802,131500,143367600,15120,15120,15120,15120,0
20230802,131400,143367600,15120,15120,15120,15120,0
20230802,131300,143367600,15120,15120,15120,15120,0
20230802,131200,143367600,15120,15120,15120,15120,5
20230802,131100,143292000,15120,15120,15120,15120,0
20230802,131000,143292000,15120,15120,15120,15120,0
20230802,130900,143292000,15120,15120,15120,15120,0
20230802,130800,143292000,15120,15120,15120,15120,0
20230802,130700,143292000,15120,15120,15120,15120,0
20230802,130600,143292000,15120,15120,15120,15120,0
20230802,130500,143292000,15120,15120,15120,15120,0
20230802,130400,143292000,15120,15120,15120,15120,0
20230802,130300,143292000,15120,15120,15120,15120,0
20230802,130200,143292000,15120,15120,15120,15120,406
20230802,130100,137153280,15120,15120,15120,15120,0
20230802,130000,137153280,15120,15120,15120,15120,1
20230802,125900,137138160,15120,15120,15120,15120,0
20230802,125800,137138160,15120,15120,15120,15120,0
20230802,125700,137138160,15120,15120,15120,15120,0
20230802,125600,137138160,15120,15120,15120,15120,0
20230802,125500,137138160,15120,15120,15120,15120,1
20230802,125400,137123040,15110,15110,15110,15110,88
20230802,125300,135793360,15080,15080,15080,15080,0
20230802,125200,135793360,15080,15080,15080,15080,0
20230802,125100,135793360,15080,15080,15080,15080,0
20230802,125000,135793360,15080,15080,15080,15080,0
20230802,124900,135793360,15080,15080,15080,15080,0
20230802,124800,135793360,15080,15080,15080,15080,0
20230802,124700,135793360,15080,15080,15080,15080,0
20230802,124600,135793360,15080,15080,15080,15080,0
20230802,124500,135793360,15080,15080,15080,15080,0
20230802,124400,135793360,15080,15080,15080,15080,0
20230802,124300,135793360,15080,15080,15080,15080,0
20230802,124200,135793360,15080,15080,15080,15080,0
20230802,124100,135793360,15080,15080,15080,15080,0
20230802,124000,135793360,15080,15080,15080,15080,204
20230802,123900,132717040,15090,15090,15090,15090,0
20230802,123800,132717040,15090,15080,15090,15080,283
20230802,123700,128449300,15060,15060,15060,15060,0
20230802,123600,128449300,15060,15060,15060,15060,0
20230802,123500,128449300,15060,15060,15060,15060,0
20230802,123400,128449300,15060,15060,15060,15060,2
20230802,123300,128419180,15040,15040,15040,15040,0
20230802,123200,128419180,15040,15040,15040,15040,0
20230802,123100,128419180,15040,15040,15040,15040,0
20230802,123000,128419180,15040,15040,15040,15040,0
20230802,122900,128419180,15040,15040,15040,15040,0
20230802,122800,128419180,15040,15040,15040,15040,0
20230802,122700,128419180,15040,15040,15040,15040,0
20230802,122600,128419180,15040,15040,15040,15040,0
20230802,122500,128419180,15040,15040,15040,15040,0
20230802,122400,128419180,15040,15040,15040,15040,0
20230802,122300,128419180,15040,15040,15040,15040,0
20230802,122200,128419180,15040,15030,15040,15030,185
20230802,122100,125638590,15080,15080,15080,15080,6
20230802,122000,125548110,15100,15100,15100,15100,1
20230802,121900,125533010,15100,15100,15100,15100,0
20230802,121800,125533010,15100,15100,15100,15100,0
20230802,121700,125533010,15100,15100,15100,15100,0
20230802,121600,125533010,15100,15100,15100,15100,0
20230802,121500,125533010,15100,15100,15100,15100,5
20230802,121400,125457510,15110,15110,15110,15110,0
20230802,121300,125457510,15110,15110,15110,15110,1
20230802,121200,125442400,15110,15110,15110,15110,0
20230802,121100,125442400,15110,15110,15110,15110,3
20230802,121000,125397070,15070,15080,15080,15070,281
20230802,120900,121162320,15080,15080,15080,15080,322
20230802,120800,116306560,14850,14850,14850,14850,0
20230802,120700,116306560,14850,14850,14850,14850,0
20230802,120600,116306560,14850,15080,15080,14850,350
20230802,120500,111035470,15090,15100,15100,15090,151
20230802,120400,108756830,15030,15030,15030,15030,0
20230802,120300,108756830,15030,15070,15070,15030,11
20230802,120200,108591100,15090,15090,15090,15090,294
20230802,120100,104154640,15020,15020,15020,15020,0
20230802,120000,104154640,15020,15110,15110,15020,295
20230802,115900,99702740,15260,15140,15260,15140,276
20230802,115800,95523760,15180,15180,15180,15180,278
20230802,115700,91303720,15260,15190,15260,15180,47
20230802,115600,90589760,15180,15050,15180,15050,507
20230802,115500,82943460,15120,15120,15120,15120,52
20230802,115400,82157220,15000,15100,15100,15000,815
20230802,115300,69906740,15150,15150,15150,15150,6
20230802,115200,69815840,15170,15170,15170,15170,17
20230802,115100,69557950,15180,15180,15180,15180,9
20230802,115000,69421330,15180,15180,15180,15180,0
20230802,114900,69421330,15180,15180,15180,15180,2
20230802,114800,69390970,15190,15190,15190,15190,2
20230802,114700,69360590,15190,15190,15190,15190,2
20230802,114600,69330210,15200,15240,15240,15200,190
20230802,114500,66435940,15240,15240,15240,15240,0
20230802,114400,66435940,15240,15240,15240,15240,0
20230802,114300,66435940,15240,15240,15240,15240,0
20230802,114200,66435940,15240,15240,15240,15240,0
20230802,114100,66435940,15240,15240,15240,15240,0
20230802,114000,66435940,15240,15240,15240,15240,0
20230802,113900,66435940,15240,15240,15240,15240,0
20230802,113800,66435940,15240,15240,15240,15240,0
20230802,113700,66435940,15240,15240,15240,15240,0
20230802,113600,66435940,15240,15290,15290,15240,654
20230802,113500,56448070,15280,15280,15280,15280,0
20230802,113400,56448070,15280,15280,15280,15280,0
20230802,113300,56448070,15280,15280,15280,15280,0
20230802,113200,56448070,15280,15280,15280,15280,0
20230802,113100,56448070,15280,15280,15280,15280,15
20230802,113000,56218870,15260,15260,15260,15260,0
20230802,112900,56218870,15260,15260,15260,15260,11
20230802,112800,56051010,15260,15260,15260,15260,0
20230802,112700,56051010,15260,15260,15260,15260,0
20230802,112600,56051010,15260,15260,15260,15260,0
20230802,112500,56051010,15260,15260,15260,15260,0
20230802,112400,56051010,15260,15260,15260,15260,0
20230802,112300,56051010,15260,15260,15260,15260,3
20230802,112200,56005230,15270,15270,15270,15270,0
20230802,112100,56005230,15270,15300,15300,15270,200
20230802,112000,52951050,15360,15360,15360,15360,0
20230802,111900,52951050,15360,15360,15360,15360,0
20230802,111800,52951050,15360,15360,15360,15360,0
20230802,111700,52951050,15360,15360,15360,15360,0
20230802,111600,52951050,15360,15360,15360,15360,0
20230802,111500,52951050,15360,15360,15360,15360,0
20230802,111400,52951050,15360,15360,15360,15360,0
20230802,111300,52951050,15360,15360,15360,15360,20
20230802,111200,52643850,15310,15310,15310,15310,306
20230802,111100,47958990,15370,15370,15370,15370,0
20230802,111000,47958990,15370,15370,15370,15370,0
20230802,110900,47958990,15370,15370,15370,15370,0
20230802,110800,47958990,15370,15370,15370,15370,5
20230802,110700,47882140,15310,15410,15410,15310,400
20230802,110600,41734090,15410,15410,15410,15410,0
20230802,110500,41734090,15410,15410,15410,15410,0
20230802,110400,41734090,15410,15410,15410,15410,0
20230802,110300,41734090,15410,15410,15410,15410,0
20230802,110200,41734090,15410,15410,15410,15410,0
20230802,110100,41734090,15410,15410,15410,15410,0
20230802,110000,41734090,15410,15410,15410,15410,0
20230802,105900,41734090,15410,15410,15410,15410,9
20230802,105800,41595400,15410,15410,15410,15410,0
20230802,105700,41595400,15410,15410,15410,15410,2
20230802,105600,41564580,15410,15410,15410,15410,89
20230802,105500,40193090,15410,15450,15470,15410,18
20230802,105400,39915550,15470,15460,15470,15460,2
20230802,105300,39884620,15450,15450,15450,15450,0
20230802,105200,39884620,15450,15450,15450,15450,0
20230802,105100,39884620,15450,15450,15450,15450,50
20230802,105000,39112120,15470,15470,15470,15470,0
20230802,104900,39112120,15470,15470,15470,15470,0
20230802,104800,39112120,15470,15470,15470,15470,0
20230802,104700,39112120,15470,15470,15470,15470,2
20230802,104600,39081180,15470,15450,15470,15450,3
20230802,104500,39034810,15410,15410,15410,15410,0
20230802,104400,39034810,15410,15410,15410,15410,0
20230802,104300,39034810,15410,15410,15410,15410,0
20230802,104200,39034810,15410,15410,15410,15410,0
20230802,104100,39034810,15410,15410,15410,15410,11
20230802,104000,38865300,15510,15510,15510,15510,0
20230802,103900,38865300,15510,15510,15510,15510,4
20230802,103800,38803260,15410,15410,15410,15410,200
20230802,103700,35721260,15510,15430,15510,15430,27
20230802,103600,35302890,15510,15400,15510,15400,127
20230802,103500,33346670,15510,15510,15510,15510,2
20230802,103400,33315650,15360,15350,15360,15350,77
20230802,103300,32133670,15350,15350,15350,15350,0
20230802,103200,32133670,15350,15350,15350,15350,1
20230802,103100,32118320,15350,15350,15350,15350,125
20230802,103000,30199570,15370,15370,15370,15370,0
20230802,102900,30199570,15370,15370,15370,15370,0
20230802,102800,30199570,15370,15370,15370,15370,0
20230802,102700,30199570,15370,15370,15370,15370,0
20230802,102600,30199570,15370,15370,15370,15370,0
20230802,102500,30199570,15370,15370,15370,15370,0
20230802,102400,30199570,15370,15370,15370,15370,0
20230802,102300,30199570,15370,15370,15370,15370,0
20230802,102200,30199570,15370,15370,15370,15370,0
20230802,102100,30199570,15370,15370,15370,15370,0
20230802,102000,30199570,15370,15370,15370,15370,3
20230802,101900,30153460,15380,15380,15380,15380,0
20230802,101800,30153460,15380,15380,15380,15380,56
20230802,101700,29292180,15370,15370,15370,15370,0
20230802,101600,29292180,15370,15370,15370,15370,1
20230802,101500,29276810,15350,15350,15350,15350,0
20230802,101400,29276810,15350,15350,15350,15350,0
20230802,101300,29276810,15350,15350,15350,15350,0
20230802,101200,29276810,15350,15350,15350,15350,0
20230802,101100,29276810,15350,15350,15350,15350,0
20230802,101000,29276810,15350,15350,15350,15350,0
20230802,100900,29276810,15350,15350,15350,15350,6
20230802,100800,29184710,15370,15370,15370,15370,0
20230802,100700,29184710,15370,15370,15370,15370,1
20230802,100600,29169340,15370,15370,15370,15370,0
20230802,100500,29169340,15370,15370,15370,15370,0
20230802,100400,29169340,15370,15390,15390,15370,252
20230802,100300,25295980,15410,15410,15410,15410,1
20230802,100200,25280570,15430,15430,15430,15430,0
20230802,100100,25280570,15430,15430,15430,15430,1
20230802,100000,25265140,15430,15430,15430,15430,0
20230802,095900,25265140,15430,15430,15430,15430,0
20230802,095800,25265140,15430,15430,15430,15430,0
20230802,095700,25265140,15430,15430,15430,15430,0
20230802,095600,25265140,15430,15430,15430,15430,0
20230802,095500,25265140,15430,15430,15430,15430,0
20230802,095400,25265140,15430,15430,15430,15430,1
20230802,095300,25249710,15430,15430,15430,15430,0
20230802,095200,25249710,15430,15430,15430,15430,14
20230802,095100,25033690,15380,15380,15380,15380,0
20230802,095000,25033690,15380,15380,15380,15380,0
20230802,094900,25033690,15380,15380,15380,15380,0
20230802,094800,25033690,15380,15380,15380,15380,0
20230802,094700,25033690,15380,15380,15380,15380,5
20230802,094600,24956790,15380,15380,15380,15380,25
20230802,094500,24572290,15370,15370,15370,15370,0
20230802,094400,24572290,15370,15370,15370,15370,0
20230802,094300,24572290,15370,15370,15370,15370,0
20230802,094200,24572290,15370,15370,15370,15370,0
20230802,094100,24572290,15370,15370,15370,15370,0
20230802,094000,24572290,15370,15370,15370,15370,0
20230802,093900,24572290,15370,15370,15370,15370,0
20230802,093800,24572290,15370,15370,15370,15370,0
20230802,093700,24572290,15370,15370,15370,15370,14
20230802,093600,24357110,15370,15330,15370,15330,373
20230802,093500,18628100,15330,15330,15330,15330,5
20230802,093400,18551450,15330,15330,15330,15330,6
20230802,093300,18459470,15330,15330,15330,15330,300
20230802,093200,13860470,15410,15410,15410,15410,1
20230802,093100,13845060,15360,15360,15360,15360,60
20230802,093000,12923460,15390,15390,15390,15390,0
20230802,092900,12923460,15390,15390,15390,15390,0
20230802,092800,12923460,15390,15390,15390,15390,0
20230802,092700,12923460,15390,15390,15390,15390,0
20230802,092600,12923460,15390,15390,15390,15390,0
20230802,092500,12923460,15390,15390,15390,15390,0
20230802,092400,12923460,15390,15550,15550,15390,274
20230802,092300,8706440,15310,15310,15310,15310,0
20230802,092200,8706440,15310,15310,15310,15310,24
20230802,092100,8339000,15350,15350,15350,15350,3
20230802,092000,8292950,15360,15400,15630,15360,85
20230802,091900,6981810,15270,15270,15270,15270,0
20230802,091800,6981810,15270,15470,15490,15270,139
20230802,091700,4844340,15280,15340,15470,15280,69
20230802,091600,3784940,15290,15290,15290,15290,0
20230802,091500,3784940,15290,15290,15290,15290,0
20230802,091400,3784940,15290,15290,15290,15290,0
20230802,091300,3784940,15290,15310,15310,15290,3
20230802,091200,3739050,15310,15310,15310,15310,2
20230802,091100,3708430,15320,15320,15320,15320,0
20230802,091000,3708430,15320,15320,15320,15320,68
20230802,090900,2666670,15350,15350,15350,15350,0
20230802,090800,2666670,15350,15300,15350,15300,64
20230802,090700,1684670,15290,15290,15290,15290,59
20230802,090600,782560,15420,15420,15420,15420,1
20230802,090500,767140,15430,15430,15430,15430,0
20230802,090400,767140,15430,15430,15430,15430,23
20230802,090300,412250,15450,15450,15450,15450,0
20230802,090200,412250,15450,15450,15450,15450,0
20230802,090100,412250,15450,15450,15450,15450,0
20230802,090000,412250,15450,15310,15450,15220,27